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
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
28/09/2011 173.50p 175.40p 172.20p 173.30p 311885
27/09/2011 171.00p 174.10p 168.60p 174.10p 599910
26/09/2011 167.50p 170.40p 166.82p 168.00p 394175
23/09/2011 168.40p 169.50p 165.90p 168.80p 637495
22/09/2011 173.40p 173.40p 167.30p 168.40p 1054475
21/09/2011 176.40p 177.00p 174.00p 174.00p 272910
20/09/2011 172.70p 178.00p 172.70p 176.80p 490435
19/09/2011 178.90p 178.90p 173.90p 175.20p 267785
16/09/2011 179.40p 180.00p 177.90p 180.00p 761485
15/09/2011 177.40p 179.40p 176.20p 177.50p 1506975
14/09/2011 175.80p 177.88p 174.50p 175.90p 334740
13/09/2011 175.00p 176.50p 172.50p 176.10p 520370
12/09/2011 175.00p 175.70p 172.50p 174.60p 245840
09/09/2011 179.00p 180.30p 176.10p 177.20p 675510
08/09/2011 182.00p 183.80p 178.91p 179.20p 305330
07/09/2011 179.00p 183.00p 178.80p 181.50p 332350
06/09/2011 175.40p 178.50p 173.80p 176.40p 521550
05/09/2011 175.10p 177.70p 175.10p 175.80p 606510
02/09/2011 182.00p 182.00p 178.30p 179.40p 503345
01/09/2011 182.00p 183.15p 181.45p 183.00p 439045
31/08/2011 176.70p 182.80p 176.40p 182.40p 480170
30/08/2011 176.70p 178.50p 175.00p 176.70p 544560
26/08/2011 174.20p 175.53p 171.70p 174.80p 383930
25/08/2011 176.00p 177.36p 174.30p 175.50p 384495
24/08/2011 174.40p 176.40p 173.60p 175.50p 497670
23/08/2011 171.20p 175.00p 171.20p 175.00p 739365
22/08/2011 167.20p 173.00p 166.80p 171.00p 596875
19/08/2011 168.60p 170.80p 164.50p 169.40p 844580
18/08/2011 173.20p 174.95p 167.40p 169.70p 443225
17/08/2011 176.00p 176.30p 174.00p 175.60p 264850
16/08/2011 175.60p 176.80p 174.10p 176.00p 720390
15/08/2011 176.90p 177.80p 175.00p 176.40p 379550
12/08/2011 172.80p 178.40p 169.40p 175.30p 565085
11/08/2011 171.50p 173.60p 167.00p 172.90p 681085
10/08/2011 174.30p 175.70p 167.90p 169.10p 793170
09/08/2011 170.70p 173.70p 163.40p 171.60p 1412185
08/08/2011 174.90p 176.00p 170.40p 172.00p 845330
05/08/2011 177.80p 180.20p 173.30p 176.40p 1134130
04/08/2011 185.80p 185.80p 180.00p 181.00p 643695
03/08/2011 184.30p 186.30p 184.00p 184.40p 443500
02/08/2011 188.10p 189.50p 186.40p 186.40p 615325
01/08/2011 190.40p 191.70p 188.00p 188.10p 319925
29/07/2011 189.40p 190.50p 187.60p 188.00p 200295
28/07/2011 189.60p 190.80p 188.20p 189.60p 208550
27/07/2011 189.90p 191.60p 189.90p 190.10p 339465
26/07/2011 191.80p 191.90p 190.22p 191.80p 287045
25/07/2011 191.20p 191.80p 189.00p 191.60p 360050
22/07/2011 191.40p 191.40p 190.18p 190.80p 331480
21/07/2011 191.40p 191.40p 189.60p 190.40p 506240
20/07/2011 190.40p 192.20p 189.40p 191.50p 252050
19/07/2011 189.20p 189.80p 188.66p 189.20p 301820
18/07/2011 188.40p 189.70p 188.00p 188.40p 237680
15/07/2011 189.00p 191.80p 189.00p 190.40p 540155
14/07/2011 191.80p 191.88p 189.30p 189.60p 933890
13/07/2011 192.30p 193.80p 191.90p 192.00p 408740
12/07/2011 194.80p 195.00p 191.58p 193.00p 597395
11/07/2011 196.80p 197.10p 194.60p 196.00p 347425
08/07/2011 197.40p 198.20p 196.20p 196.20p 480265
07/07/2011 197.70p 198.40p 196.70p 197.60p 343305
06/07/2011 197.00p 197.30p 196.00p 196.80p 298335
05/07/2011 197.10p 198.20p 196.20p 196.20p 511725
04/07/2011 197.40p 198.29p 197.00p 197.00p 187510
01/07/2011 196.80p 198.30p 195.70p 198.30p 407870
30/06/2011 195.40p 197.40p 193.85p 197.40p 515880
29/06/2011 193.40p 195.10p 192.30p 194.80p 361070
28/06/2011 192.40p 193.20p 191.60p 191.70p 393515
27/06/2011 190.10p 191.90p 189.70p 191.80p 518525
24/06/2011 189.80p 191.40p 189.10p 190.50p 268020
23/06/2011 189.60p 190.67p 188.10p 188.30p 455370
22/06/2011 188.80p 190.70p 188.00p 190.40p 305110
21/06/2011 187.50p 188.80p 187.00p 188.80p 434250
20/06/2011 186.00p 187.68p 185.80p 186.90p 458285
17/06/2011 185.30p 189.20p 185.30p 187.60p 2009165
16/06/2011 187.00p 187.90p 185.10p 187.90p 2543820
15/06/2011 189.00p 189.42p 187.80p 188.10p 415370
14/06/2011 188.20p 189.90p 187.80p 189.50p 391660
13/06/2011 186.80p 189.20p 186.80p 188.50p 553715
10/06/2011 189.60p 190.00p 187.70p 188.00p 408795
09/06/2011 189.70p 189.70p 188.70p 189.00p 683645
08/06/2011 191.50p 191.50p 188.80p 189.60p 795780
07/06/2011 191.80p 192.30p 189.40p 191.70p 551570
06/06/2011 191.00p 192.20p 190.00p 190.80p 547585
03/06/2011 190.50p 192.00p 188.82p 192.00p 399100
02/06/2011 188.80p 190.90p 188.60p 190.50p 450920
01/06/2011 189.00p 191.80p 189.00p 190.10p 392250
31/05/2011 190.00p 192.30p 189.00p 189.50p 375645
27/05/2011 190.30p 190.30p 168.40p 189.00p 918145
26/05/2011 188.40p 189.40p 187.12p 188.30p 264715
25/05/2011 186.80p 187.30p 185.70p 187.00p 1942350
24/05/2011 187.10p 188.00p 185.40p 187.40p 481865
23/05/2011 187.50p 188.52p 184.60p 186.60p 559115
20/05/2011 190.10p 191.10p 188.70p 189.40p 635460
19/05/2011 187.90p 190.35p 187.90p 189.90p 516715
18/05/2011 186.80p 188.60p 186.22p 188.10p 449220
17/05/2011 187.40p 187.64p 185.20p 185.20p 478995
16/05/2011 185.80p 188.20p 184.32p 187.80p 780230
13/05/2011 186.40p 187.30p 185.30p 185.80p 766380
12/05/2011 186.00p 187.60p 185.80p 186.60p 853220
11/05/2011 189.70p 191.00p 187.80p 187.90p 504250
10/05/2011 188.50p 189.40p 187.40p 188.90p 421410
09/05/2011 187.90p 189.10p 186.60p 187.80p 329675
06/05/2011 187.80p 187.80p 185.20p 186.90p 887950
05/05/2011 189.20p 189.30p 186.20p 189.00p 567270
04/05/2011 189.60p 191.00p 187.50p 188.80p 431350
03/05/2011 190.20p 191.20p 189.08p 191.00p 715205
28/04/2011 189.00p 192.18p 188.21p 190.20p 401640
27/04/2011 188.80p 189.60p 187.27p 189.30p 530620
26/04/2011 188.10p 188.60p 186.60p 188.00p 444165
21/04/2011 188.40p 188.60p 186.87p 187.30p 360215
20/04/2011 187.00p 188.40p 186.21p 188.00p 259170
19/04/2011 182.80p 185.20p 182.80p 184.20p 1527710
18/04/2011 187.00p 187.00p 182.95p 183.20p 530015
15/04/2011 185.40p 187.30p 185.30p 186.00p 445105
14/04/2011 185.80p 186.00p 184.00p 185.30p 365325
13/04/2011 185.20p 186.40p 185.10p 185.70p 325225
12/04/2011 185.00p 186.12p 183.90p 184.00p 526815
11/04/2011 186.00p 188.00p 186.00p 186.10p 374175
08/04/2011 186.80p 187.64p 186.00p 186.40p 390745
07/04/2011 188.00p 190.50p 185.70p 186.00p 318075
06/04/2011 187.60p 188.90p 186.00p 187.30p 726700
05/04/2011 190.20p 190.60p 188.60p 190.00p 425700
04/04/2011 189.50p 190.20p 186.60p 189.90p 627325
01/04/2011 186.80p 190.10p 186.30p 189.40p 888825
31/03/2011 190.40p 190.40p 186.30p 186.30p 739400
30/03/2011 190.70p 191.20p 188.20p 189.80p 645975
29/03/2011 189.00p 190.96p 187.60p 190.60p 558700
28/03/2011 189.20p 190.10p 188.90p 189.00p 528520
25/03/2011 188.40p 190.00p 188.40p 189.80p 374850
24/03/2011 183.90p 187.60p 183.34p 187.60p 636680
23/03/2011 182.20p 183.90p 181.00p 183.10p 574735
22/03/2011 182.50p 182.50p 180.60p 181.70p 2239670
21/03/2011 180.20p 182.40p 178.83p 181.70p 1548010
18/03/2011 180.60p 180.75p 178.40p 178.80p 879260
17/03/2011 179.20p 180.70p 177.20p 179.40p 2553275
16/03/2011 179.00p 180.40p 178.40p 179.30p 968010
15/03/2011 177.60p 179.90p 174.20p 178.40p 858560
14/03/2011 182.00p 182.50p 177.61p 179.60p 592610
11/03/2011 180.10p 181.90p 179.70p 180.90p 377805
10/03/2011 182.30p 183.34p 181.40p 181.90p 323500
09/03/2011 184.60p 186.20p 184.00p 184.00p 319310
08/03/2011 184.00p 186.20p 183.80p 186.20p 450035
07/03/2011 185.90p 185.90p 184.22p 184.80p 449245

*Close Price adjusted for both dividends and splits