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
20/09/2016 226.00p 227.79p 224.49p 225.20p 850120
19/09/2016 226.40p 226.40p 223.00p 224.80p 705730
16/09/2016 223.80p 226.60p 222.20p 224.80p 1640000
15/09/2016 223.40p 224.60p 219.34p 223.20p 661655
14/09/2016 222.80p 224.06p 221.00p 222.20p 650135
13/09/2016 225.00p 226.00p 222.40p 223.60p 877835
12/09/2016 225.00p 226.00p 218.20p 225.00p 916240
09/09/2016 230.40p 230.40p 222.70p 224.80p 946145
08/09/2016 226.80p 231.00p 225.76p 230.40p 636435
07/09/2016 222.00p 227.80p 222.00p 226.40p 885615
06/09/2016 225.00p 227.55p 222.00p 224.00p 674875
05/09/2016 228.40p 228.95p 224.40p 224.80p 710765
02/09/2016 223.20p 231.30p 221.80p 226.40p 1027215
01/09/2016 221.60p 225.00p 218.40p 223.60p 825020
31/08/2016 219.20p 221.40p 218.00p 221.40p 875120
30/08/2016 220.00p 221.00p 218.00p 219.80p 663910
26/08/2016 218.40p 219.42p 217.60p 219.20p 465510
25/08/2016 218.00p 219.07p 217.40p 218.60p 520315
24/08/2016 216.60p 219.40p 215.80p 218.00p 809155
23/08/2016 217.00p 220.60p 216.62p 217.80p 825820
22/08/2016 217.60p 219.00p 215.20p 216.00p 1058650
19/08/2016 216.80p 217.79p 215.60p 217.60p 702510
18/08/2016 217.00p 218.40p 214.98p 216.80p 1179175
17/08/2016 217.20p 217.80p 216.00p 216.40p 778215
16/08/2016 218.80p 219.20p 217.00p 217.40p 872270
15/08/2016 220.00p 220.00p 217.80p 217.80p 1010650
12/08/2016 219.00p 220.20p 216.20p 218.40p 713980
11/08/2016 217.00p 219.00p 215.40p 219.00p 690885
10/08/2016 217.60p 217.60p 215.20p 215.80p 560505
09/08/2016 215.20p 217.00p 213.78p 217.00p 867395
08/08/2016 215.00p 217.18p 213.80p 213.80p 835245
05/08/2016 213.60p 215.93p 212.81p 214.20p 527435
04/08/2016 208.00p 214.20p 207.00p 212.80p 755090
03/08/2016 207.40p 208.95p 205.40p 207.80p 740205
02/08/2016 210.40p 211.09p 206.80p 207.40p 756535
01/08/2016 212.20p 212.65p 209.60p 210.00p 847990
29/07/2016 212.80p 213.08p 211.00p 211.20p 819930
28/07/2016 213.80p 213.80p 212.00p 212.80p 615680
27/07/2016 215.00p 216.39p 211.40p 212.20p 1011020
26/07/2016 215.20p 217.79p 214.40p 216.40p 542180
25/07/2016 213.40p 217.00p 212.98p 215.00p 743035
22/07/2016 211.00p 214.40p 208.20p 212.60p 741050
21/07/2016 210.80p 211.40p 207.40p 210.40p 651400
20/07/2016 210.20p 213.30p 210.00p 210.00p 732335
19/07/2016 210.80p 211.75p 208.36p 210.20p 416955
18/07/2016 208.80p 211.60p 208.00p 210.80p 682025
15/07/2016 205.60p 208.76p 203.40p 208.40p 969635
14/07/2016 209.80p 210.17p 204.60p 206.00p 1000685
13/07/2016 212.00p 212.00p 207.20p 208.00p 1483115
12/07/2016 214.60p 215.62p 210.80p 212.60p 981315
11/07/2016 208.40p 217.60p 208.40p 215.60p 1465795
08/07/2016 204.60p 209.60p 203.20p 208.20p 921640
07/07/2016 203.00p 205.20p 201.30p 204.60p 953580
06/07/2016 199.50p 204.40p 198.00p 204.40p 1371810
05/07/2016 199.40p 201.20p 195.00p 200.20p 1438800
04/07/2016 200.60p 201.92p 195.50p 198.00p 1169085
01/07/2016 199.00p 200.60p 194.10p 199.40p 1013325
30/06/2016 198.00p 198.60p 194.24p 197.50p 1575600
29/06/2016 193.10p 199.74p 193.10p 196.80p 1173785
28/06/2016 185.80p 192.00p 185.20p 189.90p 1512035
27/06/2016 191.60p 193.30p 179.40p 180.90p 1503425
24/06/2016 183.00p 197.00p 179.60p 192.80p 1355880
23/06/2016 194.60p 196.90p 190.79p 195.20p 671095
22/06/2016 190.00p 194.70p 187.19p 194.60p 857740
21/06/2016 189.80p 190.60p 186.68p 190.60p 725130
20/06/2016 186.00p 191.20p 185.50p 189.80p 832795
17/06/2016 182.00p 183.90p 181.55p 183.50p 1424650
16/06/2016 179.20p 181.50p 179.20p 179.60p 984025
15/06/2016 180.20p 183.32p 180.20p 181.90p 662095
14/06/2016 185.70p 185.70p 180.20p 180.40p 661950
13/06/2016 185.60p 187.91p 185.00p 185.60p 644065
10/06/2016 188.20p 189.00p 185.97p 187.90p 810375
09/06/2016 189.90p 190.27p 188.45p 189.00p 568910
08/06/2016 190.90p 190.93p 188.50p 189.60p 630695
07/06/2016 191.70p 193.90p 188.52p 189.80p 768975
06/06/2016 189.40p 194.70p 187.30p 192.70p 804975
03/06/2016 187.20p 189.00p 185.00p 186.00p 366545
02/06/2016 186.30p 188.02p 184.60p 187.30p 519905
01/06/2016 188.20p 188.20p 185.04p 186.40p 558945
31/05/2016 189.10p 189.60p 187.60p 187.60p 453105
27/05/2016 188.60p 189.30p 187.40p 189.20p 415420
26/05/2016 189.20p 190.60p 187.01p 187.90p 542350
25/05/2016 189.40p 192.20p 189.40p 189.60p 1059920
24/05/2016 189.60p 191.40p 189.11p 190.20p 982285
23/05/2016 189.90p 192.20p 188.30p 191.40p 978860
20/05/2016 192.00p 192.60p 189.95p 191.40p 418430
19/05/2016 189.80p 190.50p 185.66p 189.50p 936620
18/05/2016 190.20p 191.20p 187.30p 189.70p 954035
17/05/2016 189.40p 193.80p 188.43p 192.80p 776425
16/05/2016 185.40p 189.00p 185.40p 189.00p 566455
13/05/2016 185.50p 186.60p 183.27p 186.30p 454845
12/05/2016 184.20p 187.70p 184.20p 185.50p 503435
11/05/2016 186.80p 187.10p 185.00p 185.60p 649690
10/05/2016 187.80p 190.02p 185.70p 185.70p 677670
09/05/2016 186.50p 189.10p 186.02p 186.10p 474710
06/05/2016 184.60p 186.80p 183.96p 185.70p 596460
05/05/2016 184.20p 186.80p 183.47p 185.30p 871585
04/05/2016 185.80p 186.70p 182.07p 182.80p 728665
03/05/2016 188.90p 189.91p 184.50p 186.00p 878020
29/04/2016 192.00p 192.68p 187.40p 187.40p 1157660
28/04/2016 196.00p 196.86p 192.43p 194.20p 1085075
27/04/2016 194.00p 198.00p 194.00p 198.00p 956230
26/04/2016 193.80p 197.02p 193.80p 195.20p 1069790
25/04/2016 189.80p 195.00p 189.79p 194.80p 1204475
22/04/2016 187.30p 191.80p 187.20p 189.60p 934785
21/04/2016 188.90p 190.00p 187.50p 189.10p 745030
20/04/2016 188.70p 189.89p 187.30p 188.60p 1088635
19/04/2016 188.70p 191.81p 188.15p 190.50p 749370
18/04/2016 185.80p 188.40p 184.90p 187.50p 909735
15/04/2016 187.30p 188.40p 185.70p 187.50p 759425
14/04/2016 188.10p 188.90p 186.90p 187.20p 776290
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

*Close Price adjusted for both dividends and splits