Murray International Trust (MYI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Murray International Trust

Date Open High Low Close* Volume
13/04/2016 184.00p 187.80p 183.51p 187.80p 1360345
12/04/2016 179.50p 183.41p 179.50p 182.70p 967475
11/04/2016 181.40p 182.19p 179.40p 180.70p 902840
08/04/2016 178.50p 181.90p 178.50p 180.20p 1142645
07/04/2016 177.80p 179.90p 176.40p 178.00p 1240585
06/04/2016 176.00p 180.90p 175.50p 180.30p 1630740
05/04/2016 176.70p 176.80p 174.50p 175.60p 1029070
04/04/2016 178.20p 179.28p 176.30p 177.00p 1103700
01/04/2016 175.20p 178.00p 175.00p 177.40p 1180040
31/03/2016 177.90p 177.90p 176.00p 177.10p 1348145
30/03/2016 177.30p 178.00p 176.10p 177.30p 1138215
29/03/2016 178.40p 178.55p 174.30p 174.80p 1112500
24/03/2016 176.70p 178.10p 176.40p 176.40p 1587055
23/03/2016 180.90p 181.00p 176.10p 178.70p 1679560
22/03/2016 177.30p 179.80p 175.60p 178.50p 1234760
21/03/2016 179.60p 179.60p 176.50p 177.10p 1442835
18/03/2016 177.30p 180.80p 177.30p 179.00p 1465350
17/03/2016 178.70p 180.40p 176.40p 179.00p 940200
16/03/2016 175.90p 178.70p 175.42p 177.80p 1315040
15/03/2016 176.00p 176.40p 174.16p 175.00p 864260
14/03/2016 176.50p 177.70p 174.20p 174.30p 1163290
11/03/2016 174.60p 177.40p 174.10p 175.50p 997345
10/03/2016 175.20p 176.60p 173.00p 174.00p 923245
09/03/2016 175.90p 176.00p 174.08p 175.10p 725775
08/03/2016 176.40p 176.90p 175.00p 175.10p 603465
07/03/2016 176.50p 176.86p 174.00p 176.80p 951360
04/03/2016 175.20p 176.10p 174.20p 175.90p 1170770
03/03/2016 172.40p 174.08p 171.80p 172.70p 834485
02/03/2016 172.50p 173.48p 170.82p 172.10p 929325
01/03/2016 169.90p 171.60p 169.66p 171.60p 772565
29/02/2016 168.20p 170.50p 167.23p 169.90p 739540
26/02/2016 167.60p 169.98p 167.60p 169.00p 710725
25/02/2016 166.20p 168.52p 166.20p 167.30p 929750
24/02/2016 165.60p 165.70p 163.10p 164.40p 948040
23/02/2016 166.40p 168.09p 164.40p 165.40p 942770
22/02/2016 166.10p 168.75p 165.40p 168.00p 737780
19/02/2016 163.10p 164.80p 161.86p 164.10p 807935
18/02/2016 164.00p 164.29p 162.00p 162.20p 1179565
17/02/2016 159.80p 163.53p 159.22p 163.00p 710535
16/02/2016 159.30p 159.90p 157.40p 159.00p 1018430
15/02/2016 163.00p 164.30p 158.50p 158.80p 1142065
12/02/2016 157.00p 159.40p 156.30p 158.80p 977645
11/02/2016 156.80p 158.40p 154.20p 156.10p 1235640
10/02/2016 156.70p 159.50p 155.70p 158.60p 946910
09/02/2016 156.40p 157.10p 154.40p 155.70p 1871305
08/02/2016 155.70p 158.11p 154.02p 155.80p 941730
05/02/2016 154.60p 159.00p 154.60p 157.20p 1215985
04/02/2016 155.10p 156.00p 152.30p 155.00p 1111985
03/02/2016 155.20p 156.70p 151.80p 152.60p 1341475
02/02/2016 158.80p 158.80p 154.90p 156.30p 1019315
01/02/2016 160.80p 160.80p 157.40p 157.90p 1082750
29/01/2016 156.60p 160.00p 154.80p 159.60p 1030390
28/01/2016 153.50p 156.00p 151.90p 155.40p 1361045
27/01/2016 152.70p 154.80p 152.00p 154.10p 956480
26/01/2016 150.00p 153.70p 149.10p 152.60p 1092035
25/01/2016 151.90p 153.80p 151.44p 151.60p 1152340
22/01/2016 151.40p 153.80p 151.14p 152.30p 1045645
21/01/2016 149.70p 152.00p 147.88p 150.20p 1444880
20/01/2016 151.80p 151.80p 148.30p 148.50p 1650290
19/01/2016 152.50p 155.50p 152.50p 154.20p 764365
18/01/2016 153.60p 154.80p 150.40p 151.20p 879810
15/01/2016 156.90p 156.90p 151.10p 153.00p 1244460
14/01/2016 155.00p 157.10p 153.00p 156.10p 1301710
13/01/2016 158.30p 158.30p 156.08p 156.40p 916725
12/01/2016 155.60p 158.60p 155.22p 155.80p 1246560
11/01/2016 154.10p 155.66p 153.40p 154.80p 1534255
08/01/2016 157.70p 157.80p 154.30p 154.30p 947565
07/01/2016 157.50p 158.10p 154.20p 156.20p 1476155
06/01/2016 163.00p 164.00p 159.80p 161.40p 1215905
05/01/2016 161.40p 163.90p 160.90p 163.70p 830095
04/01/2016 164.90p 165.30p 160.80p 160.90p 1007380
31/12/2015 164.90p 166.79p 164.86p 165.90p 127675
30/12/2015 166.10p 166.46p 164.70p 165.60p 338825
29/12/2015 164.80p 166.90p 164.80p 166.70p 509430
24/12/2015 166.00p 166.33p 164.92p 166.00p 201560
23/12/2015 164.60p 165.90p 163.92p 165.20p 472475
22/12/2015 163.80p 164.40p 162.10p 163.00p 812145
21/12/2015 163.30p 163.90p 161.77p 161.90p 1012520
18/12/2015 165.00p 166.30p 162.00p 162.00p 1097815
17/12/2015 163.40p 166.30p 163.37p 164.80p 1290505
16/12/2015 159.30p 161.60p 159.30p 160.90p 640100
15/12/2015 155.70p 161.10p 155.70p 160.00p 987905
14/12/2015 158.00p 158.80p 155.55p 155.70p 1488775
11/12/2015 162.30p 163.60p 155.44p 157.40p 1204965
10/12/2015 166.80p 166.80p 162.10p 162.90p 764610
09/12/2015 165.00p 165.81p 163.40p 164.10p 873365
08/12/2015 166.60p 166.60p 164.60p 165.60p 760580
07/12/2015 166.00p 169.30p 166.00p 166.00p 677265
04/12/2015 165.30p 167.30p 164.24p 166.10p 661890
03/12/2015 169.00p 170.80p 165.10p 165.80p 734770
02/12/2015 166.50p 170.20p 166.50p 169.50p 821710
01/12/2015 168.40p 169.46p 166.70p 168.10p 805140
30/11/2015 167.80p 168.00p 166.53p 167.80p 900080
27/11/2015 167.40p 169.30p 166.50p 166.70p 633810
26/11/2015 168.00p 169.40p 167.49p 169.30p 573185
25/11/2015 167.80p 170.09p 167.15p 167.50p 607875
24/11/2015 169.20p 169.51p 166.10p 167.40p 808540
23/11/2015 168.40p 169.90p 167.94p 169.00p 747570
20/11/2015 168.80p 169.70p 167.00p 169.70p 619355
19/11/2015 167.40p 169.20p 166.60p 166.60p 1354820
18/11/2015 165.00p 169.00p 165.00p 167.20p 1014200
17/11/2015 165.90p 168.23p 165.62p 166.20p 962510
16/11/2015 164.00p 165.90p 162.70p 164.80p 781695
13/11/2015 165.80p 166.70p 163.92p 164.20p 904335
12/11/2015 170.00p 170.63p 166.40p 166.60p 666465
11/11/2015 170.90p 171.80p 169.50p 169.90p 558460
10/11/2015 172.00p 172.00p 169.40p 169.70p 739315
09/11/2015 171.00p 173.00p 171.00p 171.80p 685840
06/11/2015 172.60p 172.85p 171.47p 171.90p 690315
05/11/2015 175.20p 175.20p 171.50p 171.50p 913220
04/11/2015 173.00p 174.90p 172.50p 173.70p 658780
03/11/2015 169.70p 172.40p 169.56p 172.00p 851205
02/11/2015 169.70p 169.90p 168.20p 169.80p 675995
30/10/2015 173.60p 175.00p 170.20p 170.20p 558085
29/10/2015 176.60p 177.00p 173.60p 173.70p 738605
28/10/2015 173.60p 176.54p 173.60p 175.40p 713800
27/10/2015 175.10p 176.40p 173.60p 173.60p 733595
26/10/2015 179.50p 179.50p 174.00p 174.40p 915940
23/10/2015 177.00p 180.50p 176.20p 179.50p 804915
22/10/2015 172.00p 175.80p 171.00p 175.80p 1114055
21/10/2015 171.40p 172.60p 170.79p 171.50p 788645
20/10/2015 172.40p 172.80p 170.70p 170.70p 486225
19/10/2015 172.70p 172.70p 171.20p 171.20p 664610
16/10/2015 172.20p 173.20p 170.80p 171.20p 848840
15/10/2015 170.70p 171.84p 169.89p 171.20p 867380
14/10/2015 171.80p 174.00p 170.13p 170.30p 708515
13/10/2015 174.00p 175.10p 171.65p 173.40p 631435
12/10/2015 173.30p 175.04p 173.30p 174.00p 902945
09/10/2015 175.60p 175.80p 174.10p 174.70p 803465
08/10/2015 172.60p 173.70p 171.49p 172.90p 838415
07/10/2015 173.20p 175.26p 172.30p 174.60p 722250
06/10/2015 172.00p 172.70p 170.24p 172.60p 694570
05/10/2015 170.60p 173.57p 170.20p 171.60p 793165
02/10/2015 166.00p 169.60p 165.81p 168.90p 610110
01/10/2015 166.00p 167.00p 165.32p 166.80p 577965
30/09/2015 165.20p 165.20p 163.20p 164.10p 489940
29/09/2015 163.00p 164.80p 161.50p 162.60p 881615
28/09/2015 166.40p 167.35p 163.72p 164.00p 481175
25/09/2015 166.50p 167.97p 164.80p 167.60p 469325
24/09/2015 168.20p 168.20p 163.80p 165.10p 912630
23/09/2015 165.90p 168.00p 165.20p 167.00p 869665
22/09/2015 164.70p 166.68p 161.90p 166.00p 1015730
21/09/2015 165.90p 166.50p 164.40p 165.10p 683575
18/09/2015 164.80p 167.40p 163.51p 165.40p 1056455
17/09/2015 163.60p 164.80p 163.60p 164.00p 1122615
16/09/2015 163.40p 163.88p 160.00p 163.70p 902235
15/09/2015 158.00p 161.30p 156.80p 160.00p 954175
14/09/2015 162.10p 162.30p 157.90p 158.20p 1002415
11/09/2015 163.00p 163.00p 159.30p 160.00p 1023520
10/09/2015 164.90p 164.90p 161.00p 161.40p 921590
09/09/2015 167.10p 170.00p 164.80p 165.00p 867540
08/09/2015 165.50p 166.65p 164.60p 165.00p 890460
07/09/2015 164.60p 165.60p 164.07p 164.60p 664455
04/09/2015 165.40p 166.14p 163.00p 163.00p 868415
03/09/2015 168.00p 170.50p 166.00p 167.10p 832655
02/09/2015 165.60p 168.00p 165.60p 166.40p 934935
01/09/2015 166.00p 167.87p 164.03p 164.80p 951570
28/08/2015 167.60p 169.70p 165.50p 169.10p 792610
27/08/2015 166.30p 167.60p 165.50p 166.60p 1180875
26/08/2015 164.10p 165.08p 161.40p 162.00p 961895
25/08/2015 164.00p 168.01p 163.50p 165.60p 1965205
24/08/2015 162.00p 163.64p 157.59p 162.40p 1998955
21/08/2015 165.00p 167.00p 163.61p 164.80p 1993630
20/08/2015 163.20p 167.74p 162.40p 166.90p 2477460
19/08/2015 166.80p 167.76p 162.40p 162.70p 1910850
18/08/2015 172.20p 172.30p 166.60p 167.00p 1990545
17/08/2015 174.90p 174.90p 170.90p 171.00p 1173160
14/08/2015 174.50p 174.50p 172.31p 172.80p 1309580
13/08/2015 175.60p 175.90p 172.34p 173.50p 1131845
12/08/2015 175.60p 175.90p 172.40p 173.40p 2040005
11/08/2015 180.40p 180.40p 176.35p 176.70p 1065560
10/08/2015 180.00p 180.80p 178.41p 179.00p 1407640
07/08/2015 180.00p 180.51p 178.40p 179.60p 1207895
06/08/2015 178.00p 180.90p 178.00p 180.00p 856320
05/08/2015 179.40p 180.80p 179.20p 179.80p 1056180
04/08/2015 180.80p 181.36p 179.00p 179.20p 1429915
03/08/2015 184.20p 184.38p 179.60p 180.90p 1173120
31/07/2015 183.00p 184.26p 182.70p 184.20p 924805
30/07/2015 181.70p 183.15p 181.30p 181.80p 901580
29/07/2015 182.10p 182.90p 181.00p 181.20p 935450
28/07/2015 181.30p 182.47p 180.00p 180.90p 925675
27/07/2015 181.70p 181.80p 179.90p 180.40p 1457205
24/07/2015 182.20p 182.83p 180.80p 180.80p 777670
23/07/2015 182.70p 183.18p 181.77p 182.20p 950170
22/07/2015 182.20p 183.40p 181.58p 182.00p 1065385
21/07/2015 184.00p 184.84p 182.60p 182.60p 1104410
20/07/2015 184.90p 185.60p 183.70p 184.00p 1143385
17/07/2015 185.20p 186.50p 184.41p 185.40p 996180
16/07/2015 186.00p 186.60p 185.00p 186.00p 770645
15/07/2015 185.00p 185.50p 184.10p 185.30p 669325
14/07/2015 186.50p 187.00p 183.10p 185.70p 1115385
13/07/2015 188.20p 189.69p 186.20p 186.40p 1027445
10/07/2015 188.10p 188.60p 187.20p 188.00p 768230
09/07/2015 185.00p 187.67p 185.00p 187.20p 1030635
08/07/2015 187.80p 188.48p 186.40p 187.40p 788590
07/07/2015 189.20p 189.79p 186.30p 186.50p 972850
06/07/2015 188.10p 190.01p 187.00p 188.60p 921435
03/07/2015 190.10p 190.90p 188.48p 190.00p 597470
02/07/2015 192.00p 192.98p 189.80p 191.10p 883550
01/07/2015 192.10p 194.09p 192.10p 192.10p 494985

*Close Price adjusted for both dividends and splits