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
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
19/12/2011 179.00p 179.48p 177.10p 177.80p 337310
16/12/2011 178.40p 179.77p 177.62p 178.20p 603105
15/12/2011 175.90p 178.20p 175.62p 177.80p 474950
14/12/2011 178.00p 179.00p 174.00p 175.90p 541730
13/12/2011 180.50p 181.15p 178.00p 178.00p 737975
12/12/2011 180.80p 181.00p 179.00p 179.10p 462510
09/12/2011 179.90p 182.60p 179.48p 182.60p 445115
08/12/2011 184.90p 184.90p 180.00p 180.00p 498750
07/12/2011 185.00p 185.00p 182.00p 183.40p 330580
06/12/2011 182.00p 184.76p 182.00p 183.60p 395120
05/12/2011 184.40p 186.28p 183.60p 184.10p 534515
02/12/2011 182.80p 184.69p 180.60p 184.30p 413505
01/12/2011 181.70p 182.80p 179.30p 179.40p 473255
30/11/2011 175.10p 180.50p 174.70p 180.20p 1239610
29/11/2011 175.90p 178.00p 175.28p 176.80p 845420
28/11/2011 175.60p 177.40p 174.10p 177.20p 483360
25/11/2011 172.70p 174.40p 170.76p 173.10p 643220
24/11/2011 172.50p 174.48p 172.40p 172.70p 463175
23/11/2011 174.00p 174.40p 172.30p 172.80p 676790
22/11/2011 174.80p 176.84p 173.60p 173.90p 909665
21/11/2011 173.80p 174.70p 172.00p 173.30p 597205
18/11/2011 174.00p 176.40p 174.00p 175.00p 489350
17/11/2011 178.20p 178.20p 174.80p 176.90p 555250
16/11/2011 179.30p 180.80p 175.80p 176.20p 1218700
15/11/2011 181.10p 181.10p 177.45p 179.00p 715405
14/11/2011 180.20p 183.00p 180.20p 181.10p 529725
11/11/2011 177.10p 179.60p 176.30p 179.00p 286170
10/11/2011 174.90p 177.70p 174.30p 177.70p 314950
09/11/2011 180.30p 180.50p 176.69p 177.60p 460270
08/11/2011 179.40p 180.34p 178.70p 179.90p 451425
07/11/2011 178.30p 179.84p 177.10p 178.00p 354965
04/11/2011 180.30p 180.30p 177.70p 179.30p 212295
03/11/2011 176.50p 180.90p 175.40p 180.90p 418675
02/11/2011 174.90p 178.60p 174.28p 177.80p 616755
01/11/2011 177.20p 177.20p 173.80p 175.40p 543565
31/10/2011 182.60p 184.20p 177.00p 177.00p 497295
28/10/2011 183.60p 185.20p 183.30p 184.30p 257330
27/10/2011 182.60p 185.00p 181.70p 184.50p 535900
26/10/2011 177.20p 180.40p 176.90p 180.40p 186130
25/10/2011 180.00p 180.00p 177.40p 178.60p 247800
24/10/2011 177.90p 180.40p 177.30p 180.40p 405100
21/10/2011 175.80p 176.90p 174.40p 175.60p 377090
20/10/2011 174.00p 177.00p 173.60p 175.20p 171980
19/10/2011 176.90p 178.40p 175.77p 176.80p 318640
18/10/2011 175.00p 175.70p 173.60p 175.40p 425430
17/10/2011 177.80p 179.00p 175.70p 176.60p 357075
14/10/2011 174.80p 177.00p 173.20p 176.40p 5701170
13/10/2011 177.60p 177.60p 173.60p 174.40p 454830
12/10/2011 175.10p 178.60p 175.10p 177.60p 436295
11/10/2011 177.90p 178.00p 176.30p 177.60p 372080
10/10/2011 174.20p 177.90p 172.80p 177.30p 657980
07/10/2011 175.80p 176.12p 172.10p 174.00p 255255
06/10/2011 169.00p 174.30p 169.00p 172.80p 480950
05/10/2011 167.60p 169.00p 165.80p 168.00p 313565
04/10/2011 164.90p 166.92p 163.38p 163.70p 604805
03/10/2011 166.00p 167.70p 164.00p 167.40p 332135
30/09/2011 171.80p 173.48p 168.50p 168.50p 304490
29/09/2011 172.10p 174.40p 171.40p 172.30p 324360

*Close Price adjusted for both dividends and splits