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
12/02/2014 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
23/07/2013 237.80p 237.80p 234.13p 235.00p 780765
22/07/2013 236.80p 236.80p 235.44p 236.40p 617405
19/07/2013 235.80p 237.60p 235.52p 236.00p 574180
18/07/2013 236.20p 237.60p 235.00p 237.60p 389180
17/07/2013 236.20p 237.00p 234.60p 236.00p 590975
16/07/2013 236.20p 236.40p 235.00p 236.20p 584070
15/07/2013 234.00p 237.00p 234.00p 235.00p 487825
12/07/2013 235.80p 236.40p 234.80p 235.40p 565510
11/07/2013 237.00p 238.40p 235.00p 235.80p 689920
10/07/2013 235.00p 235.00p 232.40p 234.00p 468215
09/07/2013 234.60p 237.80p 232.60p 237.80p 893615
08/07/2013 233.40p 236.60p 232.40p 235.00p 667205
05/07/2013 233.00p 235.20p 231.20p 232.40p 505280
04/07/2013 228.40p 234.16p 228.40p 233.60p 701435
03/07/2013 228.00p 230.80p 226.00p 227.80p 429485
02/07/2013 230.00p 231.00p 228.80p 230.80p 430720
01/07/2013 225.60p 230.40p 224.00p 230.20p 851975
28/06/2013 224.20p 225.51p 223.00p 224.00p 567090
27/06/2013 218.60p 224.80p 218.00p 224.00p 887310
26/06/2013 215.40p 218.60p 215.20p 218.60p 865360
25/06/2013 216.20p 217.00p 215.20p 215.20p 920710
24/06/2013 217.00p 217.82p 214.86p 216.00p 871915
21/06/2013 224.00p 224.00p 217.60p 217.60p 1573525
20/06/2013 228.00p 230.60p 221.40p 222.40p 1016040
19/06/2013 231.00p 231.00p 228.80p 230.60p 807725
18/06/2013 229.00p 230.80p 227.40p 230.20p 414425
17/06/2013 227.60p 230.40p 226.60p 229.40p 741570
14/06/2013 227.40p 227.77p 225.00p 227.00p 688830
13/06/2013 224.40p 226.60p 222.00p 225.00p 969020
12/06/2013 229.20p 229.80p 226.34p 226.60p 652130
11/06/2013 229.40p 230.20p 227.00p 229.80p 781070
10/06/2013 231.80p 232.20p 229.82p 230.20p 703045
07/06/2013 230.20p 232.20p 229.20p 232.20p 990965
06/06/2013 234.20p 234.20p 230.00p 230.00p 654500
05/06/2013 236.20p 238.80p 233.43p 234.20p 636095
04/06/2013 239.80p 240.26p 238.20p 238.80p 414310
03/06/2013 239.00p 239.40p 236.20p 238.20p 490040
31/05/2013 244.00p 244.00p 239.00p 239.40p 646395
30/05/2013 242.60p 244.30p 241.80p 243.60p 733845
29/05/2013 246.20p 246.88p 242.20p 243.00p 512465
28/05/2013 246.20p 247.18p 243.00p 246.20p 834225
24/05/2013 244.40p 244.78p 242.00p 243.00p 602530
23/05/2013 248.00p 248.00p 242.00p 243.40p 1094730
22/05/2013 248.80p 249.60p 247.60p 249.00p 910655
21/05/2013 248.80p 249.40p 247.40p 248.60p 696430
20/05/2013 248.00p 248.80p 247.49p 248.60p 705930
17/05/2013 248.00p 248.00p 246.40p 247.60p 638350
16/05/2013 248.00p 248.00p 246.42p 247.60p 897950
15/05/2013 245.00p 248.00p 245.00p 247.60p 785435
14/05/2013 244.20p 247.80p 244.00p 247.80p 710215
13/05/2013 246.40p 246.60p 244.00p 244.00p 1088760
10/05/2013 244.00p 246.20p 243.40p 246.20p 609725
09/05/2013 242.40p 244.00p 241.20p 244.00p 892270
08/05/2013 242.00p 242.40p 240.80p 242.20p 961865
07/05/2013 241.60p 242.20p 240.70p 241.00p 706010
03/05/2013 238.00p 241.60p 237.34p 241.60p 662395
02/05/2013 238.40p 238.40p 236.00p 237.20p 610315
01/05/2013 235.80p 238.80p 235.60p 238.20p 720155

*Close Price adjusted for both dividends and splits