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
12/02/2013 218.00p 218.00p 216.42p 217.80p 682890
11/02/2013 217.40p 218.36p 215.40p 217.60p 689350
08/02/2013 217.00p 217.00p 215.42p 216.40p 552720
07/02/2013 217.00p 217.64p 215.00p 215.20p 440050
06/02/2013 217.20p 218.70p 216.70p 217.40p 626295
05/02/2013 216.40p 217.20p 216.00p 216.40p 633380
04/02/2013 217.20p 218.41p 216.20p 216.20p 841380
01/02/2013 215.00p 217.00p 215.00p 216.80p 727155
31/01/2013 217.00p 217.00p 214.40p 215.80p 625575
30/01/2013 220.00p 220.79p 216.60p 217.00p 986340
29/01/2013 218.80p 219.40p 216.04p 216.80p 1043440
28/01/2013 218.60p 218.80p 217.26p 217.80p 1143600
25/01/2013 217.20p 218.60p 217.00p 218.40p 622430
24/01/2013 216.00p 218.00p 215.70p 217.40p 824460
23/01/2013 216.60p 218.08p 215.20p 216.20p 812285
22/01/2013 216.40p 217.80p 215.37p 216.00p 1035255
21/01/2013 216.20p 217.80p 215.32p 216.60p 806790
18/01/2013 213.80p 216.40p 212.60p 215.80p 659230
17/01/2013 211.60p 213.60p 211.44p 213.20p 749085
16/01/2013 211.00p 212.50p 210.40p 212.00p 851150
15/01/2013 210.80p 212.40p 210.80p 212.00p 798425
14/01/2013 211.20p 212.80p 211.20p 211.60p 644960
11/01/2013 211.00p 212.40p 210.78p 212.40p 1143370
10/01/2013 212.00p 212.20p 210.60p 210.80p 1006680
09/01/2013 211.60p 212.00p 210.40p 211.20p 1071735
08/01/2013 210.60p 211.50p 209.92p 211.40p 1070075
07/01/2013 211.40p 212.40p 210.40p 211.20p 1034830
04/01/2013 210.40p 214.00p 209.98p 212.40p 647655
03/01/2013 210.60p 211.00p 209.38p 210.60p 1261805
02/01/2013 210.00p 212.00p 209.52p 210.80p 681725
31/12/2012 209.00p 210.40p 208.00p 209.60p 200060
28/12/2012 211.00p 211.90p 209.20p 209.20p 300740
27/12/2012 211.00p 211.90p 210.00p 210.60p 239985
24/12/2012 210.80p 212.00p 209.00p 211.00p 274975
21/12/2012 212.80p 212.80p 208.20p 208.20p 1419780
20/12/2012 214.00p 214.48p 211.65p 212.20p 640540
19/12/2012 214.00p 215.00p 213.00p 214.00p 729095
18/12/2012 213.40p 215.00p 213.30p 214.20p 743190
17/12/2012 212.60p 213.60p 211.80p 212.60p 589360
14/12/2012 212.60p 212.80p 211.60p 212.00p 466175
13/12/2012 212.00p 213.00p 212.00p 213.00p 480950
12/12/2012 213.00p 213.40p 210.42p 212.80p 587195
11/12/2012 210.40p 212.60p 210.30p 212.20p 589095
10/12/2012 208.60p 210.80p 207.60p 210.80p 570480
07/12/2012 206.60p 208.80p 206.00p 208.00p 422800
06/12/2012 207.00p 207.60p 204.80p 207.00p 1373295
05/12/2012 206.40p 206.60p 205.00p 205.60p 1017525
04/12/2012 206.20p 206.20p 204.00p 205.00p 615305
03/12/2012 204.80p 206.58p 204.42p 204.80p 722080
30/11/2012 207.00p 207.00p 204.60p 204.80p 957530
29/11/2012 204.40p 206.82p 204.20p 205.60p 608145
28/11/2012 202.60p 203.60p 201.69p 203.60p 416980
27/11/2012 204.40p 204.67p 202.20p 202.20p 589405
26/11/2012 205.20p 205.95p 202.80p 203.00p 697400
23/11/2012 204.80p 205.20p 203.47p 205.20p 439525
22/11/2012 201.60p 205.00p 200.95p 204.60p 749680
21/11/2012 199.20p 201.87p 199.20p 201.20p 723400
20/11/2012 200.00p 200.89p 199.30p 200.20p 885035
19/11/2012 198.70p 200.32p 198.00p 199.40p 1070010
16/11/2012 197.60p 198.20p 196.20p 196.50p 1205655
15/11/2012 197.40p 198.50p 196.60p 196.60p 1007045
14/11/2012 198.10p 199.69p 197.70p 198.00p 785485
13/11/2012 198.70p 200.00p 197.88p 198.60p 872060
12/11/2012 200.20p 201.04p 199.30p 199.30p 576995
09/11/2012 200.80p 201.38p 198.50p 199.80p 1077040
08/11/2012 202.20p 202.20p 200.00p 200.00p 728640
07/11/2012 203.60p 203.72p 200.20p 200.40p 624160
06/11/2012 202.60p 203.20p 201.25p 201.40p 846900
05/11/2012 203.80p 203.80p 201.20p 201.60p 972545
02/11/2012 203.40p 204.67p 202.60p 203.00p 590805
01/11/2012 204.00p 205.01p 202.80p 203.80p 675990
31/10/2012 206.00p 206.00p 202.94p 203.00p 599540
30/10/2012 206.00p 207.00p 204.04p 204.80p 829045
29/10/2012 205.40p 205.80p 204.00p 204.40p 521805
26/10/2012 205.00p 205.40p 203.32p 204.80p 452810
25/10/2012 204.40p 205.78p 203.18p 205.00p 646190
24/10/2012 204.00p 204.20p 203.20p 204.00p 544055
23/10/2012 204.80p 206.00p 202.92p 203.40p 672915
22/10/2012 205.60p 206.40p 204.80p 205.40p 585615
19/10/2012 205.60p 206.47p 204.70p 205.40p 587195
18/10/2012 206.20p 207.80p 204.80p 205.40p 639220
17/10/2012 205.20p 205.94p 204.40p 205.60p 783085
16/10/2012 206.60p 206.98p 203.00p 204.80p 1316875
15/10/2012 201.80p 206.00p 201.00p 205.40p 1042935
12/10/2012 204.20p 204.60p 201.80p 202.20p 658615
11/10/2012 206.00p 206.00p 203.92p 204.60p 874115
10/10/2012 207.40p 207.50p 205.80p 205.80p 707270
09/10/2012 212.40p 212.86p 209.60p 209.60p 807240
08/10/2012 214.00p 214.00p 211.40p 212.20p 472450
05/10/2012 212.20p 214.20p 212.00p 213.60p 725795
04/10/2012 211.20p 212.20p 210.40p 211.40p 680740
03/10/2012 210.00p 211.00p 209.72p 210.40p 535920
02/10/2012 209.00p 210.60p 207.50p 209.80p 576925
01/10/2012 207.00p 209.47p 206.63p 209.00p 649650
28/09/2012 206.40p 207.80p 205.20p 206.60p 343605
27/09/2012 206.60p 208.00p 204.87p 205.20p 559300
26/09/2012 207.00p 207.38p 205.20p 206.00p 828315
25/09/2012 207.80p 208.40p 206.20p 208.40p 605840
24/09/2012 208.00p 208.58p 205.80p 207.20p 635640
21/09/2012 207.00p 208.00p 206.20p 207.00p 1088100
20/09/2012 208.00p 208.00p 206.20p 207.60p 722740
19/09/2012 206.80p 208.58p 206.40p 208.40p 621615
18/09/2012 206.20p 206.80p 204.00p 206.80p 644660
17/09/2012 206.00p 207.98p 204.60p 206.20p 957735
14/09/2012 204.00p 206.00p 203.20p 205.40p 777995
13/09/2012 200.00p 202.00p 200.00p 201.60p 643675
12/09/2012 201.80p 202.00p 200.20p 201.00p 611690
11/09/2012 201.40p 201.40p 200.07p 200.40p 637060
10/09/2012 201.80p 202.00p 200.82p 201.60p 558165
07/09/2012 200.80p 202.00p 200.13p 201.40p 602990
06/09/2012 199.00p 200.80p 198.00p 199.90p 1036700
05/09/2012 198.60p 200.00p 197.86p 198.00p 873655
04/09/2012 200.60p 201.18p 198.58p 199.20p 642625
03/09/2012 200.40p 201.67p 199.52p 200.80p 794390
31/08/2012 199.00p 200.40p 198.36p 200.00p 627065
30/08/2012 199.30p 200.26p 198.60p 199.10p 782980
29/08/2012 201.00p 201.00p 199.60p 200.00p 486055
28/08/2012 200.00p 201.20p 199.30p 199.50p 620160
24/08/2012 202.00p 202.00p 199.40p 200.00p 261495
23/08/2012 201.60p 202.56p 200.20p 200.80p 621675
22/08/2012 203.60p 203.60p 200.60p 200.80p 448055
21/08/2012 202.00p 203.78p 201.86p 203.00p 543655
20/08/2012 204.00p 205.00p 201.60p 201.60p 440820
17/08/2012 204.00p 205.00p 203.26p 204.00p 737400
16/08/2012 204.00p 208.60p 202.24p 202.60p 449280
15/08/2012 204.60p 205.56p 202.00p 202.00p 724005
14/08/2012 204.20p 205.80p 203.25p 204.40p 723740
13/08/2012 204.20p 204.40p 201.87p 202.60p 404640
10/08/2012 203.40p 203.40p 202.00p 203.20p 400050
09/08/2012 203.40p 204.18p 201.64p 202.60p 611885
08/08/2012 203.40p 203.80p 201.26p 202.00p 645515
07/08/2012 204.00p 204.19p 201.67p 202.40p 867865
06/08/2012 203.00p 204.80p 202.40p 203.80p 754055
03/08/2012 200.60p 202.60p 200.25p 202.60p 598975
02/08/2012 200.40p 201.00p 199.00p 199.60p 1087925
01/08/2012 199.00p 200.57p 199.00p 200.20p 643920
31/07/2012 200.60p 201.58p 199.80p 199.80p 610915
30/07/2012 200.00p 201.60p 198.20p 201.00p 698250
27/07/2012 199.10p 199.82p 198.37p 199.60p 682405
26/07/2012 195.80p 198.00p 195.30p 197.40p 812490
25/07/2012 196.00p 197.00p 195.22p 195.70p 900025
24/07/2012 196.10p 197.60p 196.00p 196.50p 636510
23/07/2012 196.80p 197.70p 195.52p 196.80p 800545
20/07/2012 199.00p 199.38p 197.60p 198.20p 528620
19/07/2012 196.80p 199.20p 196.80p 199.20p 717905
18/07/2012 197.90p 197.90p 195.70p 197.20p 456910
17/07/2012 199.00p 199.00p 195.70p 196.30p 922995
16/07/2012 197.60p 199.40p 197.60p 198.70p 750855
13/07/2012 197.20p 198.80p 197.04p 198.60p 494995
12/07/2012 197.40p 197.70p 195.94p 197.20p 569665
11/07/2012 199.80p 199.80p 197.10p 199.00p 600465
10/07/2012 200.00p 201.60p 199.10p 200.40p 676565
09/07/2012 199.40p 200.60p 198.90p 200.00p 514415
06/07/2012 199.60p 201.80p 199.00p 199.40p 547320
05/07/2012 201.20p 202.00p 199.70p 200.40p 468780
04/07/2012 200.40p 201.41p 199.30p 200.80p 392060
03/07/2012 199.20p 201.20p 198.42p 201.20p 584375
02/07/2012 197.00p 200.40p 196.86p 198.80p 762105
29/06/2012 196.10p 197.00p 194.20p 196.60p 585195
28/06/2012 192.90p 193.90p 191.10p 192.90p 887730
27/06/2012 190.00p 193.00p 190.00p 193.00p 713280
26/06/2012 190.60p 191.30p 189.75p 190.40p 991400
25/06/2012 193.40p 193.40p 189.70p 190.20p 732895
22/06/2012 192.00p 194.10p 190.70p 192.90p 792810
21/06/2012 191.40p 194.10p 189.60p 192.80p 726090
20/06/2012 190.70p 191.80p 188.80p 191.80p 611960
19/06/2012 187.90p 190.68p 187.60p 190.20p 636020
18/06/2012 188.80p 189.80p 187.30p 187.50p 736890
15/06/2012 189.90p 190.70p 187.39p 187.50p 1813465
14/06/2012 188.90p 190.20p 188.38p 189.70p 734160
13/06/2012 187.70p 189.60p 185.70p 189.20p 1152800
12/06/2012 187.60p 188.20p 186.30p 187.20p 766575
11/06/2012 187.30p 188.80p 186.55p 187.60p 877385
08/06/2012 186.50p 186.50p 184.29p 185.90p 944950
07/06/2012 184.40p 187.20p 183.60p 187.20p 915070
06/06/2012 182.30p 184.00p 180.90p 184.00p 554320
01/06/2012 182.00p 182.78p 180.00p 180.80p 760295
31/05/2012 182.40p 182.95p 181.40p 181.60p 630370
30/05/2012 182.60p 183.69p 181.00p 181.70p 625905
29/05/2012 183.20p 184.30p 182.50p 184.30p 596355
28/05/2012 181.70p 183.14p 180.70p 182.50p 678880
25/05/2012 182.00p 182.00p 179.50p 180.60p 832380
24/05/2012 181.70p 182.40p 180.20p 181.20p 760455
23/05/2012 181.70p 181.70p 179.70p 180.00p 1021330
22/05/2012 181.50p 183.60p 181.30p 183.00p 1298425
21/05/2012 183.00p 183.78p 180.64p 181.20p 990055
18/05/2012 182.50p 184.00p 181.46p 182.80p 1298260
17/05/2012 183.80p 185.14p 182.80p 183.60p 724520
16/05/2012 183.00p 184.60p 182.20p 183.60p 1107905
15/05/2012 185.20p 186.10p 183.90p 184.20p 1358765
14/05/2012 186.30p 187.32p 183.60p 185.30p 981995
11/05/2012 185.00p 188.30p 185.00p 188.30p 850295
10/05/2012 185.80p 187.00p 184.00p 186.40p 1030130
09/05/2012 187.30p 188.73p 184.40p 186.30p 1238040
08/05/2012 190.60p 191.70p 186.90p 187.40p 650010
04/05/2012 191.80p 192.91p 189.98p 190.60p 747415
03/05/2012 192.90p 194.03p 191.70p 192.80p 1192090
02/05/2012 194.00p 194.20p 191.80p 192.60p 860370
01/05/2012 190.50p 194.47p 131.60p 193.40p 794170
30/04/2012 191.50p 192.78p 190.83p 191.00p 594335

*Close Price adjusted for both dividends and splits