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
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
26/11/2013 213.60p 214.20p 209.66p 210.00p 935125
25/11/2013 217.00p 217.00p 213.40p 213.80p 703570
22/11/2013 215.80p 216.00p 213.20p 213.20p 638900
21/11/2013 217.00p 217.60p 214.60p 214.60p 728225
20/11/2013 216.60p 218.40p 216.60p 217.60p 464865
19/11/2013 218.00p 218.51p 216.80p 218.00p 515225
18/11/2013 217.40p 219.41p 216.80p 217.80p 596280
15/11/2013 218.00p 219.34p 217.34p 218.00p 499020
14/11/2013 217.40p 218.80p 216.00p 217.20p 802745
13/11/2013 218.00p 219.20p 215.96p 216.40p 740435
12/11/2013 221.40p 221.40p 219.20p 219.20p 663915
11/11/2013 218.00p 221.80p 218.00p 221.00p 562315
08/11/2013 220.00p 220.95p 218.20p 219.00p 472595
07/11/2013 223.00p 223.64p 221.00p 221.00p 444980
06/11/2013 223.40p 224.30p 222.20p 222.20p 602010
05/11/2013 226.40p 226.40p 222.60p 223.40p 446140
04/11/2013 227.40p 227.60p 224.60p 225.40p 677350
01/11/2013 225.20p 226.51p 224.60p 224.60p 538315
31/10/2013 228.20p 228.58p 225.00p 225.40p 301995
30/10/2013 230.80p 230.80p 227.40p 228.40p 437710
29/10/2013 225.20p 228.80p 225.20p 228.80p 561905
28/10/2013 226.00p 227.86p 225.39p 226.20p 613585
25/10/2013 228.00p 228.00p 226.40p 226.60p 425685
24/10/2013 228.40p 229.20p 226.80p 227.40p 686000
23/10/2013 227.40p 230.20p 226.60p 227.80p 367580
22/10/2013 228.40p 230.60p 228.00p 230.20p 427705
21/10/2013 229.00p 229.84p 227.60p 229.40p 539060
18/10/2013 227.40p 228.03p 226.12p 227.60p 416590
17/10/2013 226.20p 226.80p 224.80p 226.80p 475655
16/10/2013 225.00p 226.20p 221.20p 226.20p 442935
15/10/2013 225.00p 226.03p 223.60p 225.60p 438275
14/10/2013 221.80p 223.80p 220.86p 223.60p 333740
11/10/2013 220.40p 222.20p 219.52p 221.80p 416670
10/10/2013 216.40p 219.80p 216.40p 219.80p 430735
09/10/2013 214.00p 215.80p 212.00p 215.40p 696115
08/10/2013 217.00p 218.00p 215.20p 215.20p 600760
07/10/2013 219.60p 219.60p 215.60p 217.00p 525870
04/10/2013 219.40p 221.08p 218.00p 218.00p 651905
03/10/2013 220.20p 221.40p 219.00p 219.00p 471970
02/10/2013 222.00p 222.00p 219.20p 221.00p 149525
01/10/2013 218.80p 221.80p 218.20p 221.60p 340405
30/09/2013 220.60p 220.83p 218.40p 219.00p 577555
27/09/2013 223.60p 225.04p 221.40p 221.40p 422615
26/09/2013 225.00p 225.43p 223.00p 223.80p 604815
25/09/2013 226.80p 228.58p 223.80p 225.00p 658355
24/09/2013 225.20p 228.80p 225.00p 228.80p 714595
23/09/2013 229.20p 229.80p 225.00p 225.00p 675715
20/09/2013 228.00p 229.11p 227.60p 228.80p 1009240
19/09/2013 228.80p 230.80p 227.60p 227.80p 980575
18/09/2013 226.00p 227.00p 224.60p 225.20p 847900
17/09/2013 227.80p 228.00p 225.20p 225.80p 948845
16/09/2013 227.00p 228.00p 226.72p 228.00p 585520
13/09/2013 226.20p 227.01p 224.99p 225.60p 459165
12/09/2013 226.00p 227.55p 226.00p 226.40p 362265
11/09/2013 226.40p 227.60p 226.00p 227.00p 542480
10/09/2013 223.20p 227.60p 223.20p 227.60p 633245
09/09/2013 221.80p 224.00p 221.80p 224.00p 590770
06/09/2013 218.40p 223.60p 218.24p 223.20p 1817920
05/09/2013 219.60p 221.52p 219.00p 219.40p 464725
04/09/2013 218.40p 219.60p 217.00p 219.20p 440970
03/09/2013 218.60p 219.00p 217.60p 218.40p 499195
02/09/2013 217.20p 218.80p 215.60p 218.00p 474045
30/08/2013 217.20p 217.20p 215.40p 215.60p 717315
29/08/2013 217.00p 219.40p 215.90p 216.60p 732600
28/08/2013 218.80p 220.60p 216.80p 218.00p 865445
27/08/2013 220.40p 221.60p 219.30p 219.60p 687150
23/08/2013 220.40p 221.80p 219.01p 221.80p 345490
22/08/2013 217.40p 221.00p 216.36p 220.40p 855225
21/08/2013 221.00p 221.00p 216.60p 217.40p 618705
20/08/2013 223.00p 223.00p 219.20p 220.60p 505665
19/08/2013 223.20p 224.00p 221.60p 223.00p 810225
16/08/2013 221.00p 223.20p 220.00p 222.40p 1000550
15/08/2013 225.60p 226.00p 219.02p 220.40p 964295
14/08/2013 228.20p 229.64p 226.00p 226.00p 1037235
13/08/2013 229.00p 230.03p 227.60p 229.00p 481290
12/08/2013 229.20p 229.31p 227.60p 227.60p 668555
09/08/2013 224.00p 229.60p 224.00p 227.80p 629630
08/08/2013 225.20p 226.20p 224.40p 225.40p 317735
07/08/2013 228.20p 228.20p 224.40p 225.20p 766155
06/08/2013 230.20p 230.40p 227.80p 227.80p 485680
05/08/2013 230.20p 232.00p 229.60p 230.40p 471525
02/08/2013 233.00p 233.40p 230.40p 231.60p 452370
01/08/2013 231.80p 233.40p 231.64p 232.80p 335590
31/07/2013 230.00p 232.20p 229.42p 231.60p 577370
30/07/2013 230.20p 230.60p 229.20p 230.00p 468815
29/07/2013 229.80p 232.00p 229.00p 230.00p 545065
26/07/2013 232.20p 232.20p 230.38p 230.80p 695365
25/07/2013 234.20p 234.40p 230.40p 230.60p 751610
24/07/2013 234.40p 235.60p 233.80p 234.00p 548635

*Close Price adjusted for both dividends and splits