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
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
30/04/2013 237.20p 237.40p 235.34p 235.60p 917570
29/04/2013 236.00p 237.40p 235.08p 236.00p 707640
26/04/2013 238.00p 238.00p 235.20p 236.00p 592500
25/04/2013 237.40p 239.00p 236.60p 237.20p 701075
24/04/2013 236.40p 239.20p 236.14p 239.00p 608585
23/04/2013 235.20p 237.48p 235.10p 236.40p 917055
22/04/2013 236.00p 237.76p 234.80p 235.20p 625955
19/04/2013 235.80p 237.60p 235.00p 235.40p 967380
18/04/2013 234.40p 235.60p 234.00p 235.40p 717840
17/04/2013 238.00p 238.20p 234.40p 234.80p 583220
16/04/2013 237.00p 237.80p 235.90p 236.20p 709155
15/04/2013 239.20p 239.40p 236.40p 237.20p 544710
12/04/2013 239.40p 239.82p 237.60p 237.80p 721725
11/04/2013 238.60p 240.80p 237.22p 240.60p 715950
10/04/2013 236.40p 239.00p 236.20p 238.80p 810605
09/04/2013 235.40p 236.40p 233.80p 236.20p 888805
08/04/2013 232.60p 233.94p 232.00p 233.80p 1167850
05/04/2013 234.40p 234.40p 230.60p 232.80p 1120140
04/04/2013 235.20p 236.61p 233.40p 234.20p 1007415
03/04/2013 235.20p 238.60p 234.40p 235.20p 1318220
02/04/2013 235.60p 238.60p 234.80p 238.60p 1144110
28/03/2013 234.60p 235.80p 233.48p 235.60p 1040255
27/03/2013 235.60p 236.00p 233.10p 234.60p 1080295
26/03/2013 237.80p 237.80p 235.40p 235.60p 1007490
25/03/2013 235.80p 238.00p 235.20p 235.40p 1392560
22/03/2013 232.00p 236.60p 232.00p 236.20p 1228825
21/03/2013 236.60p 236.60p 232.30p 235.00p 899160
20/03/2013 236.80p 238.00p 234.40p 235.20p 1129240
19/03/2013 237.00p 237.60p 235.10p 236.00p 907075
18/03/2013 236.20p 238.00p 235.40p 237.60p 1330875
15/03/2013 244.40p 246.10p 241.00p 241.00p 1610330
14/03/2013 243.40p 245.60p 243.40p 245.60p 1105800
13/03/2013 247.60p 247.60p 242.20p 244.20p 855245
12/03/2013 245.40p 247.60p 244.63p 247.20p 773015
11/03/2013 242.80p 246.40p 241.72p 246.20p 923425
08/03/2013 240.00p 244.00p 240.00p 244.00p 775275
07/03/2013 238.40p 243.00p 238.40p 242.40p 864510
06/03/2013 237.00p 240.00p 236.33p 240.00p 848965
05/03/2013 230.80p 237.00p 230.40p 236.20p 1114850
04/03/2013 230.00p 231.38p 228.30p 230.80p 451570
01/03/2013 230.20p 231.60p 228.79p 231.20p 579915
28/02/2013 231.20p 232.20p 229.00p 230.00p 558235
27/02/2013 229.00p 231.06p 228.60p 230.20p 679090
26/02/2013 229.60p 231.00p 226.20p 228.60p 666610
25/02/2013 227.80p 231.00p 225.69p 231.00p 814370
22/02/2013 226.00p 226.72p 222.99p 225.60p 563445
21/02/2013 225.00p 227.20p 223.20p 224.00p 721655
20/02/2013 223.40p 228.00p 221.98p 227.20p 732610
19/02/2013 221.20p 223.40p 219.20p 222.60p 751760
18/02/2013 219.80p 222.26p 219.80p 220.60p 418160
15/02/2013 218.60p 221.20p 217.60p 220.00p 680745
14/02/2013 219.40p 220.18p 217.40p 217.60p 631840
13/02/2013 217.20p 219.38p 216.06p 218.80p 965585
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

*Close Price adjusted for both dividends and splits