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
12/09/2014 219.00p 221.40p 218.16p 221.00p 508090
11/09/2014 219.00p 219.53p 217.40p 217.60p 500470
10/09/2014 221.20p 221.38p 217.00p 217.20p 758715
09/09/2014 221.40p 222.20p 220.00p 220.00p 559500
08/09/2014 223.20p 224.36p 219.80p 220.20p 886480
05/09/2014 224.00p 224.60p 223.40p 223.40p 555150
04/09/2014 222.60p 223.90p 222.40p 223.40p 444690
03/09/2014 222.00p 224.00p 220.78p 223.40p 483235
02/09/2014 221.00p 221.78p 219.80p 221.40p 395495
01/09/2014 218.60p 221.00p 218.60p 220.80p 411265
29/08/2014 219.00p 220.47p 217.80p 218.60p 238780
28/08/2014 220.20p 221.72p 219.02p 220.60p 507645
27/08/2014 219.00p 221.40p 219.00p 220.60p 535480
26/08/2014 219.00p 221.23p 218.78p 220.00p 629395
22/08/2014 218.00p 221.40p 217.40p 218.80p 474650
21/08/2014 217.20p 218.99p 217.20p 217.80p 332245
20/08/2014 220.00p 220.00p 217.20p 217.40p 740085
19/08/2014 219.40p 219.93p 218.40p 219.00p 911220
18/08/2014 219.00p 219.60p 217.37p 219.20p 624770
15/08/2014 218.40p 219.00p 217.36p 217.80p 459810
14/08/2014 216.20p 217.20p 215.88p 217.20p 692075
13/08/2014 214.20p 216.80p 213.40p 216.20p 595350
12/08/2014 213.60p 214.00p 212.80p 213.20p 553660
11/08/2014 212.20p 214.00p 211.90p 214.00p 418570
08/08/2014 208.60p 211.82p 208.34p 211.20p 561275
07/08/2014 211.20p 211.40p 208.60p 208.80p 492225
06/08/2014 210.00p 211.40p 209.00p 211.00p 577695
05/08/2014 213.40p 213.94p 211.20p 211.40p 426885
04/08/2014 212.00p 213.80p 211.00p 212.40p 345130
01/08/2014 213.40p 214.12p 210.00p 212.60p 596215
31/07/2014 217.20p 217.20p 213.00p 213.40p 373475
30/07/2014 217.80p 217.80p 215.80p 215.80p 826135
29/07/2014 216.00p 218.39p 215.60p 217.00p 550645
28/07/2014 217.00p 217.00p 215.19p 215.60p 407445
25/07/2014 215.80p 217.00p 214.44p 215.80p 324525
24/07/2014 215.40p 215.71p 214.20p 215.40p 367505
23/07/2014 214.60p 215.80p 213.80p 215.60p 374650
22/07/2014 212.00p 215.60p 211.80p 214.00p 840115
21/07/2014 212.60p 213.20p 211.08p 212.80p 492705
18/07/2014 211.20p 212.80p 210.40p 212.80p 571260
17/07/2014 210.20p 212.60p 209.80p 211.60p 504805
16/07/2014 211.40p 212.40p 210.91p 212.00p 535050
15/07/2014 213.60p 213.60p 210.40p 210.60p 684545
14/07/2014 212.40p 213.20p 211.78p 213.00p 326680
11/07/2014 212.20p 212.60p 211.00p 211.80p 506750
10/07/2014 213.60p 213.60p 210.20p 212.20p 579460
09/07/2014 212.80p 213.60p 212.55p 213.00p 725180
08/07/2014 215.00p 216.18p 214.00p 214.60p 540480
07/07/2014 217.20p 217.40p 215.60p 215.60p 382615
04/07/2014 215.80p 217.40p 215.01p 217.20p 558605
03/07/2014 215.20p 216.80p 214.20p 215.20p 472355
02/07/2014 214.60p 216.00p 213.54p 215.80p 511130
01/07/2014 213.40p 214.60p 213.00p 214.60p 633135
30/06/2014 213.60p 214.20p 212.20p 213.40p 461800
27/06/2014 213.00p 213.60p 212.20p 212.20p 403555
26/06/2014 212.40p 214.80p 212.00p 212.60p 555815
25/06/2014 214.00p 214.20p 212.00p 212.40p 537155
24/06/2014 218.00p 218.00p 213.20p 214.20p 644355
23/06/2014 217.00p 218.00p 215.60p 216.80p 491720
20/06/2014 216.00p 217.80p 215.70p 217.00p 688265
19/06/2014 215.20p 216.00p 214.40p 216.00p 373905
18/06/2014 212.60p 215.00p 211.60p 214.60p 569975
17/06/2014 213.00p 214.35p 211.20p 212.00p 531610
16/06/2014 214.00p 214.40p 212.60p 212.80p 802105
13/06/2014 216.60p 218.00p 213.20p 214.40p 660440
12/06/2014 217.00p 218.60p 216.80p 218.00p 389370
11/06/2014 217.60p 218.80p 216.95p 218.00p 497910
10/06/2014 217.00p 217.81p 215.70p 217.80p 462795
09/06/2014 217.00p 217.00p 215.80p 216.40p 475550
06/06/2014 215.00p 216.80p 215.00p 216.80p 431220
05/06/2014 216.80p 217.20p 215.20p 215.40p 488895
04/06/2014 216.00p 217.29p 215.20p 215.60p 473950
03/06/2014 217.00p 217.80p 216.00p 216.00p 458670
02/06/2014 217.80p 218.00p 216.20p 217.80p 639490
30/05/2014 218.40p 218.40p 216.60p 217.00p 469800
29/05/2014 217.60p 218.34p 217.00p 217.20p 940985
28/05/2014 216.40p 217.60p 215.82p 217.20p 966660
27/05/2014 216.00p 217.60p 215.60p 216.60p 806105
23/05/2014 215.40p 215.80p 214.40p 215.60p 490650
22/05/2014 213.00p 216.00p 213.00p 215.40p 802210
21/05/2014 214.00p 214.40p 212.40p 214.00p 523510
20/05/2014 212.60p 214.40p 212.40p 212.40p 802740
19/05/2014 213.60p 214.80p 212.40p 212.40p 794970
16/05/2014 213.40p 214.20p 212.00p 213.20p 767920
15/05/2014 213.60p 214.40p 211.00p 212.40p 793825
14/05/2014 214.20p 214.20p 212.00p 213.60p 1077390
13/05/2014 212.80p 215.74p 212.20p 214.20p 738455
12/05/2014 210.00p 212.80p 209.80p 212.20p 759220
09/05/2014 210.00p 211.00p 209.60p 209.80p 599930
08/05/2014 209.20p 210.40p 208.40p 210.20p 579870
07/05/2014 209.40p 209.40p 208.00p 209.00p 545695
06/05/2014 209.80p 210.20p 208.20p 209.20p 715320
02/05/2014 208.00p 211.49p 208.00p 208.20p 822650
01/05/2014 208.40p 209.18p 207.00p 208.40p 371935
30/04/2014 210.00p 210.28p 206.60p 207.00p 715750
29/04/2014 208.60p 210.20p 208.20p 209.60p 569620
28/04/2014 210.00p 210.00p 208.00p 209.00p 790515
25/04/2014 211.00p 211.00p 207.00p 208.00p 544775
24/04/2014 212.00p 212.38p 209.40p 210.20p 987145
23/04/2014 211.20p 212.46p 210.33p 210.80p 768465
22/04/2014 211.00p 212.80p 209.99p 211.60p 656090
17/04/2014 210.40p 211.00p 208.60p 208.60p 610565
16/04/2014 211.00p 212.80p 209.20p 209.20p 736545
15/04/2014 209.00p 210.00p 207.59p 208.20p 738885
14/04/2014 206.60p 209.40p 206.60p 209.20p 691680
11/04/2014 209.40p 210.60p 207.40p 209.40p 581940
10/04/2014 212.00p 212.60p 210.40p 210.60p 829305
09/04/2014 208.00p 211.11p 207.75p 210.40p 794720
08/04/2014 208.80p 209.00p 204.86p 208.40p 638915
07/04/2014 208.00p 230.00p 207.21p 208.00p 1325145
04/04/2014 206.80p 209.42p 206.60p 209.00p 918645
03/04/2014 208.40p 209.80p 206.40p 206.60p 782830
02/04/2014 209.20p 209.40p 208.00p 208.80p 1006130
01/04/2014 208.60p 212.00p 208.60p 211.20p 1095770
31/03/2014 208.40p 209.77p 206.80p 208.60p 965355
28/03/2014 206.80p 208.00p 206.20p 206.80p 796840
27/03/2014 207.40p 207.40p 205.00p 207.00p 858770
26/03/2014 207.20p 208.47p 206.00p 207.00p 891625
25/03/2014 204.40p 207.08p 204.00p 206.20p 1006670
24/03/2014 203.80p 206.00p 202.80p 203.20p 1406795
21/03/2014 203.00p 203.80p 202.19p 203.20p 1326725
20/03/2014 202.20p 203.00p 200.58p 202.80p 880425
19/03/2014 203.60p 205.11p 202.00p 202.00p 812150
18/03/2014 200.00p 205.20p 200.00p 205.00p 1253095
17/03/2014 201.00p 201.74p 199.97p 200.80p 937995
14/03/2014 198.00p 200.80p 198.00p 200.20p 923320
13/03/2014 200.00p 202.11p 198.50p 200.80p 1401660
12/03/2014 200.00p 201.20p 198.48p 199.70p 1186620
11/03/2014 200.60p 201.60p 199.97p 201.20p 733570
10/03/2014 198.20p 201.20p 197.68p 199.00p 883335
07/03/2014 200.40p 201.00p 198.50p 199.00p 765585
06/03/2014 200.00p 200.60p 197.35p 200.00p 847000
05/03/2014 200.00p 200.60p 198.00p 198.20p 993905
04/03/2014 195.70p 200.40p 194.75p 200.00p 1091410
03/03/2014 197.40p 198.20p 194.10p 195.00p 722885
28/02/2014 197.40p 199.50p 196.10p 198.20p 803680
27/02/2014 195.20p 198.10p 195.20p 197.20p 655245
26/02/2014 197.40p 197.80p 195.20p 197.80p 626125
25/02/2014 198.00p 198.00p 195.89p 196.00p 894180
24/02/2014 197.80p 198.04p 195.40p 196.40p 761855
21/02/2014 197.90p 198.20p 196.72p 197.80p 574355
20/02/2014 196.70p 197.20p 194.78p 196.90p 976455
19/02/2014 198.80p 199.94p 194.80p 197.80p 945000
18/02/2014 199.00p 199.29p 197.28p 198.50p 847305
17/02/2014 196.80p 198.74p 196.10p 198.60p 584205
14/02/2014 195.80p 196.74p 195.02p 196.30p 515245
13/02/2014 196.70p 197.10p 194.00p 195.80p 559280
12/02/2014 198.00p 198.90p 197.00p 197.10p 571710
11/02/2014 195.30p 198.00p 195.30p 197.00p 947380
10/02/2014 195.30p 196.60p 194.03p 196.20p 1159620
07/02/2014 192.80p 194.50p 185.80p 193.10p 1038205
06/02/2014 188.50p 192.90p 187.30p 191.80p 1453985
05/02/2014 186.00p 188.00p 185.07p 187.30p 1391060
04/02/2014 183.60p 186.30p 182.40p 186.10p 1819220
03/02/2014 184.50p 186.60p 184.50p 186.30p 1718395
31/01/2014 185.30p 186.02p 183.44p 185.00p 1351210
30/01/2014 186.10p 186.20p 183.38p 184.20p 1778810
29/01/2014 190.00p 190.00p 184.68p 184.90p 1125575
28/01/2014 188.40p 188.90p 187.00p 187.20p 1258355
27/01/2014 188.00p 190.20p 186.20p 186.90p 1725105
24/01/2014 192.40p 193.80p 189.00p 190.10p 1243730
23/01/2014 192.60p 196.00p 192.60p 193.80p 1136700
22/01/2014 193.10p 195.00p 192.69p 193.00p 2494350
21/01/2014 196.00p 196.00p 191.60p 193.20p 2078480
20/01/2014 197.10p 197.61p 194.00p 195.00p 1391195
17/01/2014 199.60p 200.30p 195.40p 196.00p 977535
16/01/2014 197.90p 201.20p 197.20p 198.90p 1316525
15/01/2014 197.00p 200.66p 197.00p 200.40p 779215
14/01/2014 198.60p 199.70p 196.16p 198.00p 955590
13/01/2014 200.40p 202.24p 197.44p 199.70p 1100165
10/01/2014 199.80p 202.34p 197.00p 200.20p 1518195
09/01/2014 200.80p 202.00p 196.80p 196.80p 1034560
08/01/2014 205.00p 206.80p 200.45p 201.60p 985990
07/01/2014 208.00p 208.00p 206.12p 206.80p 868005
06/01/2014 211.00p 211.00p 207.20p 207.20p 901465
03/01/2014 208.80p 210.38p 208.20p 209.20p 544880
02/01/2014 210.20p 212.00p 208.60p 209.60p 481530
31/12/2013 210.40p 211.52p 210.04p 210.40p 167350
30/12/2013 211.20p 212.80p 209.98p 210.20p 376770
27/12/2013 211.60p 211.60p 209.04p 211.40p 299525
24/12/2013 211.60p 211.60p 209.42p 211.00p 170505
23/12/2013 210.00p 211.93p 208.40p 210.80p 709640
20/12/2013 209.80p 209.80p 208.00p 208.40p 1050345
19/12/2013 208.20p 208.20p 204.60p 208.00p 792355
18/12/2013 203.80p 206.60p 203.80p 204.60p 571510
17/12/2013 205.40p 206.80p 203.80p 203.80p 618885
16/12/2013 200.80p 206.00p 200.80p 206.00p 599520
13/12/2013 203.20p 203.48p 201.40p 202.40p 643670
12/12/2013 205.80p 206.49p 202.00p 202.00p 890915
11/12/2013 207.60p 208.05p 204.80p 205.40p 1046500
10/12/2013 210.00p 210.00p 207.00p 207.00p 632015
09/12/2013 208.20p 209.00p 206.60p 208.20p 630020
06/12/2013 201.00p 208.00p 198.80p 208.00p 1797600
05/12/2013 199.90p 199.99p 198.00p 198.80p 1205525
04/12/2013 199.40p 201.87p 198.50p 199.70p 1231970
03/12/2013 204.60p 206.80p 199.60p 199.60p 885310
02/12/2013 208.00p 209.67p 204.80p 204.80p 815465
29/11/2013 209.20p 209.40p 207.50p 208.20p 1041575
28/11/2013 208.00p 210.00p 208.00p 208.60p 507070
27/11/2013 210.80p 211.06p 208.10p 209.20p 1191595

*Close Price adjusted for both dividends and splits