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
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
27/04/2012 191.70p 193.10p 190.16p 192.40p 708420
26/04/2012 192.00p 193.00p 190.12p 191.30p 677430
25/04/2012 191.30p 193.40p 191.00p 191.20p 865695
24/04/2012 190.80p 191.98p 189.30p 190.90p 922965
23/04/2012 194.10p 196.10p 189.80p 191.20p 1141130
20/04/2012 194.40p 194.50p 192.38p 194.20p 700980
19/04/2012 194.10p 196.38p 193.80p 194.00p 884445
18/04/2012 194.10p 195.38p 193.57p 194.40p 853020
17/04/2012 192.70p 194.90p 191.90p 194.40p 874240
16/04/2012 191.80p 195.35p 191.20p 192.00p 1298465
13/04/2012 193.00p 194.74p 191.90p 192.60p 705050
12/04/2012 192.80p 194.60p 191.50p 194.30p 880260
11/04/2012 192.60p 193.40p 191.30p 192.80p 964680
10/04/2012 196.10p 196.50p 192.58p 192.70p 1126515
05/04/2012 197.40p 198.00p 195.49p 196.10p 1889155
04/04/2012 200.00p 200.27p 195.04p 196.00p 1177495
03/04/2012 202.20p 203.22p 200.31p 201.60p 1027980
02/04/2012 199.70p 202.40p 198.50p 202.40p 983810
30/03/2012 198.40p 199.80p 197.70p 198.80p 1010155
29/03/2012 199.50p 201.22p 198.00p 198.00p 1376460
28/03/2012 201.00p 202.33p 200.00p 200.20p 953450
27/03/2012 201.60p 203.60p 200.04p 201.00p 1174495
26/03/2012 199.90p 200.76p 198.00p 200.40p 1219590
23/03/2012 198.20p 200.60p 196.68p 198.40p 735295
22/03/2012 200.40p 200.40p 198.40p 199.10p 830990
21/03/2012 199.60p 200.55p 198.60p 200.40p 915395
20/03/2012 200.40p 201.30p 198.34p 199.20p 975710
19/03/2012 200.60p 201.43p 199.10p 201.40p 1173940
16/03/2012 198.90p 200.80p 198.80p 200.60p 1310760
15/03/2012 201.40p 201.80p 198.20p 200.00p 1046215
14/03/2012 201.80p 202.40p 200.40p 200.80p 1113145
13/03/2012 198.00p 200.40p 197.70p 200.40p 1329300
12/03/2012 196.20p 197.40p 196.00p 197.20p 686105
09/03/2012 196.20p 197.21p 195.10p 196.50p 858690
08/03/2012 195.30p 196.00p 194.60p 195.60p 939120
07/03/2012 193.20p 195.00p 193.20p 195.00p 439905
06/03/2012 197.90p 197.90p 193.20p 193.80p 934405
05/03/2012 197.00p 198.26p 196.28p 196.80p 668910
02/03/2012 195.80p 197.50p 195.80p 197.20p 544670
01/03/2012 196.50p 197.60p 194.60p 197.40p 705390
29/02/2012 197.20p 198.00p 195.90p 196.00p 638150
28/02/2012 196.40p 197.20p 195.20p 197.10p 847635
27/02/2012 195.10p 198.09p 193.87p 195.20p 1066930
24/02/2012 197.80p 198.30p 196.97p 197.80p 804615
23/02/2012 196.50p 197.40p 195.70p 197.40p 582760
22/02/2012 195.40p 196.90p 194.70p 196.90p 1023360
21/02/2012 195.00p 196.20p 194.74p 196.20p 930240
20/02/2012 195.00p 196.00p 193.90p 195.50p 704400
17/02/2012 195.00p 198.00p 193.21p 194.50p 630860
16/02/2012 196.00p 196.50p 192.60p 193.00p 675320
15/02/2012 195.00p 196.84p 194.74p 196.60p 780785
14/02/2012 195.00p 195.00p 194.20p 194.60p 777820
13/02/2012 193.40p 194.44p 192.70p 194.20p 772900
10/02/2012 192.30p 193.56p 191.42p 192.70p 580755
09/02/2012 192.90p 193.90p 191.60p 193.30p 551820
08/02/2012 192.30p 194.00p 191.60p 192.20p 667895
07/02/2012 192.00p 193.78p 191.10p 192.20p 623845
06/02/2012 192.20p 194.00p 192.20p 192.80p 832255
03/02/2012 192.10p 193.42p 190.52p 193.40p 718675
02/02/2012 190.60p 191.98p 190.50p 191.50p 932245
01/02/2012 188.10p 191.60p 188.10p 191.20p 833515
31/01/2012 190.00p 190.45p 188.24p 188.90p 688805
30/01/2012 189.00p 190.44p 188.30p 188.60p 746310
27/01/2012 189.80p 192.00p 188.68p 190.50p 653945
26/01/2012 189.90p 192.08p 189.80p 190.10p 575565
25/01/2012 190.70p 191.80p 189.40p 190.40p 441430
24/01/2012 191.60p 191.60p 189.14p 190.00p 645930
23/01/2012 189.30p 191.70p 189.30p 191.60p 656960
20/01/2012 191.50p 191.78p 189.82p 190.60p 457485
19/01/2012 190.00p 192.00p 188.85p 191.50p 704200
18/01/2012 189.00p 191.84p 188.30p 189.30p 632565
17/01/2012 191.20p 191.40p 189.10p 189.10p 545740
16/01/2012 190.30p 190.30p 187.72p 188.40p 542380
13/01/2012 189.30p 190.80p 188.20p 189.40p 531595
12/01/2012 188.70p 190.50p 188.60p 189.60p 781970
11/01/2012 189.40p 189.60p 187.70p 189.40p 624095
10/01/2012 188.00p 189.80p 187.00p 189.20p 760775
09/01/2012 186.80p 187.61p 185.80p 186.50p 560125
06/01/2012 184.50p 188.00p 184.42p 187.40p 640460
05/01/2012 182.10p 186.00p 182.10p 185.60p 598680
04/01/2012 188.80p 189.70p 182.90p 184.30p 564490
03/01/2012 183.90p 190.50p 183.70p 190.50p 429915
30/12/2011 182.80p 183.30p 181.24p 183.30p 70630
29/12/2011 180.70p 182.70p 180.70p 181.20p 197055
28/12/2011 180.10p 182.68p 179.91p 182.40p 198615
23/12/2011 181.40p 182.35p 180.90p 182.00p 388400
22/12/2011 180.40p 181.70p 179.10p 180.70p 477465
21/12/2011 180.00p 181.80p 178.10p 178.10p 390480
20/12/2011 178.30p 180.00p 177.00p 179.90p 738995

*Close Price adjusted for both dividends and splits