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
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
30/06/2015 193.70p 194.94p 192.10p 192.10p 1093680
29/06/2015 190.00p 195.00p 188.72p 193.20p 668385
26/06/2015 197.80p 197.80p 194.40p 194.80p 738100
25/06/2015 196.60p 198.90p 196.50p 197.10p 553475
24/06/2015 198.00p 199.50p 196.80p 197.60p 471310
23/06/2015 199.50p 199.80p 197.60p 198.70p 602565
22/06/2015 198.00p 199.60p 196.60p 199.00p 626615
19/06/2015 197.90p 197.90p 195.00p 196.70p 930890
18/06/2015 198.00p 198.60p 196.00p 197.50p 715385
17/06/2015 200.80p 200.80p 198.00p 198.80p 635780
16/06/2015 199.00p 199.60p 197.34p 199.00p 1025560
15/06/2015 201.00p 201.00p 198.00p 199.90p 900725
12/06/2015 202.00p 202.60p 200.20p 201.40p 688195
11/06/2015 203.60p 204.24p 201.00p 202.60p 621705
10/06/2015 200.80p 203.29p 200.80p 203.00p 756115
09/06/2015 203.60p 204.20p 201.00p 201.80p 622790
08/06/2015 203.00p 204.82p 202.60p 203.00p 614555
05/06/2015 204.60p 205.05p 202.60p 203.80p 702450
04/06/2015 207.00p 208.12p 204.60p 204.60p 780185
03/06/2015 206.40p 209.40p 205.70p 208.20p 461435
02/06/2015 208.20p 208.50p 205.60p 207.00p 451335
01/06/2015 208.40p 209.80p 207.59p 208.20p 472090
29/05/2015 208.80p 210.00p 206.40p 207.60p 744665
28/05/2015 208.60p 209.80p 208.12p 208.80p 624190
27/05/2015 208.20p 209.20p 207.51p 209.20p 408275
26/05/2015 211.80p 211.80p 208.00p 208.40p 778650
22/05/2015 210.40p 211.20p 209.60p 209.60p 821870
21/05/2015 209.80p 211.60p 209.80p 210.00p 525170
20/05/2015 212.00p 212.00p 209.20p 211.40p 733605
19/05/2015 209.00p 212.20p 209.00p 211.40p 855510
18/05/2015 207.80p 211.60p 206.74p 209.00p 1184650
15/05/2015 207.80p 208.40p 204.80p 208.00p 709095
14/05/2015 204.80p 208.00p 203.20p 207.20p 714930
13/05/2015 205.80p 206.12p 204.40p 204.60p 727870
12/05/2015 209.20p 209.20p 203.00p 205.00p 1045735
11/05/2015 212.00p 212.80p 208.20p 209.20p 709995
08/05/2015 210.00p 214.00p 208.80p 211.20p 1066265
07/05/2015 206.20p 208.40p 205.40p 207.80p 907425
06/05/2015 206.60p 208.00p 206.40p 207.00p 641400
05/05/2015 206.00p 207.93p 205.00p 207.00p 901705
01/05/2015 204.40p 207.39p 204.40p 206.00p 646915
30/04/2015 205.80p 206.79p 204.60p 205.00p 738230
29/04/2015 208.00p 208.00p 205.60p 206.60p 784045
28/04/2015 209.20p 209.60p 206.60p 207.80p 696210
27/04/2015 209.00p 210.00p 207.00p 208.00p 734860
24/04/2015 207.00p 208.00p 206.74p 206.80p 588935
23/04/2015 208.60p 209.41p 206.60p 207.20p 431745
22/04/2015 209.40p 209.40p 206.80p 207.20p 965755
21/04/2015 208.60p 209.23p 206.40p 206.40p 937335
20/04/2015 207.40p 208.60p 206.81p 208.00p 590575
17/04/2015 208.00p 209.40p 205.20p 206.00p 753510
16/04/2015 209.40p 210.09p 207.60p 208.40p 743165
15/04/2015 208.40p 209.48p 207.63p 208.60p 740305
14/04/2015 208.20p 209.13p 206.71p 207.80p 665370
13/04/2015 209.00p 210.19p 207.40p 207.40p 1096145
10/04/2015 207.80p 210.20p 207.30p 209.80p 1152160
09/04/2015 204.60p 206.60p 204.20p 206.60p 857160
08/04/2015 206.00p 206.90p 204.00p 204.80p 1157380
07/04/2015 204.80p 208.00p 204.60p 205.60p 1277965
02/04/2015 203.80p 204.60p 202.40p 203.00p 858100
01/04/2015 204.40p 208.20p 203.95p 205.00p 916735
31/03/2015 205.80p 207.40p 204.20p 204.20p 1161645
30/03/2015 205.40p 209.17p 203.60p 205.80p 1194815
27/03/2015 205.00p 207.06p 204.40p 204.80p 690320
26/03/2015 206.00p 207.27p 204.20p 204.80p 998700
25/03/2015 210.00p 210.60p 208.20p 208.20p 953020
24/03/2015 209.60p 210.20p 207.39p 209.20p 981195
23/03/2015 209.80p 209.80p 206.20p 209.40p 1106900
20/03/2015 207.60p 209.00p 206.00p 209.00p 1050575
19/03/2015 205.40p 207.80p 205.40p 207.00p 939565
18/03/2015 204.20p 206.60p 203.80p 206.20p 1001660
17/03/2015 205.60p 205.60p 202.18p 203.40p 1002490
16/03/2015 204.00p 205.40p 203.20p 204.00p 988570
13/03/2015 205.00p 205.13p 202.86p 203.20p 887390
12/03/2015 200.00p 205.00p 200.00p 204.80p 906965
11/03/2015 201.60p 205.64p 200.00p 201.40p 1632700
10/03/2015 207.80p 207.80p 200.50p 200.80p 1039865
09/03/2015 206.40p 207.99p 205.20p 206.20p 746605
06/03/2015 206.20p 209.12p 206.20p 207.40p 886205
05/03/2015 207.00p 207.80p 206.57p 207.00p 753285
04/03/2015 206.80p 207.34p 205.87p 207.20p 847235
03/03/2015 206.60p 208.20p 205.40p 205.60p 602040
02/03/2015 207.00p 208.40p 206.20p 206.60p 922295
27/02/2015 207.00p 208.40p 206.35p 208.00p 532320
26/02/2015 205.60p 207.40p 205.60p 207.20p 484840
25/02/2015 207.00p 208.00p 205.40p 207.40p 694730
24/02/2015 205.00p 206.80p 204.20p 206.80p 554195
23/02/2015 208.00p 208.60p 205.00p 206.80p 810450
20/02/2015 208.40p 208.40p 205.60p 207.20p 466405
19/02/2015 207.00p 208.62p 206.80p 207.60p 681820
18/02/2015 208.40p 209.54p 206.99p 207.80p 584635
17/02/2015 206.80p 208.20p 206.44p 208.00p 659530
16/02/2015 210.00p 210.00p 207.18p 207.80p 515405
13/02/2015 210.00p 210.80p 207.20p 207.80p 986320
12/02/2015 211.80p 212.20p 208.41p 209.00p 543455
11/02/2015 209.40p 211.80p 209.20p 209.80p 539485
10/02/2015 209.00p 212.00p 206.66p 209.60p 484435
09/02/2015 209.00p 209.00p 206.80p 208.20p 473110
06/02/2015 210.00p 210.60p 209.20p 210.40p 506785
05/02/2015 211.60p 211.60p 208.80p 209.60p 377070
04/02/2015 211.20p 212.80p 210.60p 211.80p 452805
03/02/2015 208.00p 211.92p 207.60p 211.80p 501970
02/02/2015 207.60p 208.60p 206.20p 207.80p 492825
30/01/2015 208.00p 210.40p 207.60p 207.80p 554300
29/01/2015 208.00p 211.00p 206.83p 210.00p 585015
28/01/2015 209.20p 210.80p 208.64p 209.20p 467915
27/01/2015 211.80p 211.80p 208.20p 208.80p 502775
26/01/2015 210.60p 211.40p 209.40p 210.40p 625830
23/01/2015 210.00p 211.80p 209.20p 211.80p 471775
22/01/2015 207.00p 209.60p 206.50p 209.40p 886000
21/01/2015 204.00p 206.60p 202.80p 206.60p 785350
20/01/2015 204.40p 206.87p 202.60p 203.20p 538620
19/01/2015 203.00p 204.32p 202.20p 204.20p 495825
16/01/2015 202.80p 202.80p 200.20p 202.40p 515490
15/01/2015 201.60p 203.40p 200.00p 203.00p 677705
14/01/2015 201.40p 203.28p 198.60p 201.00p 692365
13/01/2015 202.00p 203.60p 200.40p 203.40p 548165
12/01/2015 201.00p 203.15p 200.60p 200.60p 762990
09/01/2015 203.20p 203.51p 201.00p 201.60p 547955
08/01/2015 200.80p 204.00p 200.59p 204.00p 647280
07/01/2015 198.30p 202.20p 198.30p 200.20p 731790
06/01/2015 199.50p 200.60p 197.20p 199.80p 705210
05/01/2015 200.20p 202.19p 199.50p 200.00p 572950
02/01/2015 204.40p 205.00p 201.20p 202.80p 249940
31/12/2014 205.60p 206.60p 204.12p 205.20p 183185
30/12/2014 203.40p 204.14p 202.30p 203.00p 231190
29/12/2014 205.20p 207.20p 204.21p 204.60p 398160
24/12/2014 204.00p 205.54p 203.00p 203.40p 134195
23/12/2014 204.20p 205.80p 204.00p 204.80p 459595
22/12/2014 204.00p 205.60p 202.20p 203.60p 499915
19/12/2014 205.00p 206.00p 204.00p 204.00p 958305
18/12/2014 200.00p 202.60p 199.70p 202.40p 531900
17/12/2014 197.00p 200.00p 196.30p 200.00p 498310
16/12/2014 198.00p 199.90p 196.26p 199.80p 788005
15/12/2014 199.60p 201.20p 196.00p 196.20p 673845
12/12/2014 202.00p 202.92p 198.50p 198.50p 864170
11/12/2014 204.40p 205.00p 203.00p 204.40p 608630
10/12/2014 206.40p 207.40p 205.55p 205.80p 723000
09/12/2014 211.00p 211.00p 204.60p 205.40p 837350
08/12/2014 211.20p 211.20p 209.10p 209.80p 539180
05/12/2014 212.00p 212.00p 210.20p 210.40p 533085
04/12/2014 211.00p 211.87p 210.00p 210.60p 358230
03/12/2014 214.60p 214.84p 211.00p 211.00p 464940
02/12/2014 212.00p 215.00p 212.00p 214.60p 457345
01/12/2014 216.00p 216.00p 212.00p 212.20p 403160
28/11/2014 215.80p 216.20p 214.00p 215.60p 548770
27/11/2014 217.00p 217.14p 215.00p 215.40p 530080

*Close Price adjusted for both dividends and splits