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
09/12/2010 187.90p 187.90p 185.00p 185.60p 315725
08/12/2010 188.00p 188.00p 184.56p 185.60p 228935
07/12/2010 187.70p 189.90p 186.52p 186.80p 900795
06/12/2010 186.40p 187.06p 185.00p 186.70p 305020
03/12/2010 184.60p 186.90p 184.40p 186.10p 277875
02/12/2010 183.70p 184.50p 182.78p 184.20p 1891245
01/12/2010 181.00p 182.90p 180.20p 181.50p 711055
30/11/2010 178.90p 180.40p 177.70p 178.50p 384345
29/11/2010 182.10p 183.00p 179.60p 180.20p 675375
26/11/2010 180.80p 181.70p 179.51p 181.40p 266170
25/11/2010 179.40p 182.10p 179.40p 182.10p 370080
24/11/2010 179.90p 180.85p 177.80p 180.20p 258650
23/11/2010 181.00p 181.30p 178.00p 178.00p 257675
22/11/2010 180.70p 183.00p 180.60p 181.00p 395440
19/11/2010 181.80p 183.60p 179.10p 180.90p 353725
18/11/2010 181.20p 182.80p 180.60p 181.20p 459515
17/11/2010 177.60p 179.70p 177.60p 178.40p 961370
16/11/2010 180.80p 181.60p 178.80p 178.80p 386730
15/11/2010 182.00p 182.90p 180.20p 181.60p 727390
12/11/2010 181.90p 181.90p 179.30p 180.90p 417980
11/11/2010 183.40p 184.00p 182.00p 182.40p 601260
10/11/2010 184.70p 185.30p 182.60p 182.60p 178730
09/11/2010 184.90p 185.50p 183.85p 184.70p 426150
08/11/2010 184.20p 185.60p 183.00p 185.60p 275160
05/11/2010 183.50p 184.20p 182.79p 184.20p 312205
04/11/2010 181.40p 184.04p 181.40p 182.30p 1476890
03/11/2010 181.40p 181.80p 180.20p 180.60p 501170
02/11/2010 180.10p 181.38p 179.40p 180.60p 380900
01/11/2010 179.90p 181.58p 179.26p 179.80p 660930
29/10/2010 181.00p 181.40p 179.40p 180.00p 767000
28/10/2010 182.50p 183.20p 180.32p 181.40p 1412925
27/10/2010 184.30p 185.50p 181.80p 181.80p 359230
26/10/2010 186.20p 186.50p 183.70p 184.20p 351040
25/10/2010 184.50p 188.40p 184.40p 186.20p 462815
22/10/2010 185.00p 187.40p 185.00p 185.90p 341315
21/10/2010 184.10p 187.70p 184.10p 187.20p 212255
20/10/2010 183.80p 186.00p 182.80p 184.30p 569170
19/10/2010 186.20p 187.60p 183.80p 184.30p 541285
18/10/2010 183.20p 186.30p 182.60p 186.00p 332540
15/10/2010 183.90p 184.70p 183.32p 184.40p 156545
14/10/2010 185.00p 185.50p 183.80p 183.80p 411335
13/10/2010 182.00p 186.80p 182.00p 184.90p 273510
12/10/2010 180.80p 183.40p 180.00p 182.80p 423300
11/10/2010 182.20p 183.70p 181.90p 182.90p 137230
08/10/2010 182.10p 182.90p 180.30p 180.90p 482905
07/10/2010 182.80p 184.30p 182.40p 182.60p 498970
06/10/2010 182.00p 184.40p 181.80p 183.80p 371885
05/10/2010 177.60p 181.90p 177.40p 181.90p 467575
04/10/2010 178.90p 179.60p 176.90p 178.70p 407030
01/10/2010 177.50p 179.40p 175.70p 178.40p 226390
30/09/2010 176.60p 179.60p 175.05p 176.20p 312980
29/09/2010 175.20p 177.88p 174.80p 176.00p 364675
28/09/2010 176.60p 177.90p 174.30p 175.80p 551630
27/09/2010 176.60p 178.38p 175.20p 175.80p 212590
24/09/2010 174.60p 176.40p 173.60p 176.40p 157960
23/09/2010 176.80p 177.90p 174.62p 174.90p 308845
22/09/2010 175.10p 177.60p 173.90p 176.30p 572505
21/09/2010 178.00p 179.40p 175.69p 177.40p 682055
20/09/2010 174.90p 178.30p 174.80p 178.30p 285095
17/09/2010 180.00p 180.03p 174.28p 174.30p 1507895
16/09/2010 180.10p 180.80p 177.90p 178.90p 312940
15/09/2010 179.80p 181.00p 178.10p 180.80p 320960
14/09/2010 180.70p 180.80p 178.50p 179.30p 406385
13/09/2010 179.40p 181.50p 177.87p 181.20p 464985
10/09/2010 176.80p 179.60p 176.40p 179.40p 418275
09/09/2010 176.40p 178.00p 174.40p 177.60p 358020
08/09/2010 176.70p 176.70p 174.10p 176.40p 396960
07/09/2010 174.70p 177.00p 174.60p 176.80p 399270
06/09/2010 175.00p 178.14p 175.00p 177.90p 641130
03/09/2010 170.50p 174.70p 168.50p 174.20p 429185
02/09/2010 168.40p 170.30p 166.70p 170.20p 448195
01/09/2010 165.40p 169.00p 164.80p 168.80p 475015
31/08/2010 163.70p 165.70p 162.75p 165.60p 490540
27/08/2010 165.40p 166.70p 163.40p 164.80p 452985
26/08/2010 167.80p 168.70p 164.90p 164.90p 500365
25/08/2010 170.00p 170.20p 166.40p 167.40p 581590
24/08/2010 169.60p 171.00p 169.00p 169.30p 427280
23/08/2010 170.30p 171.35p 169.02p 170.80p 487870
20/08/2010 171.10p 172.35p 169.20p 169.20p 466795
19/08/2010 172.20p 173.30p 170.20p 171.00p 386850
18/08/2010 170.30p 173.20p 169.60p 171.20p 488115
17/08/2010 169.50p 171.00p 169.40p 171.00p 341360
16/08/2010 171.10p 171.60p 169.20p 170.80p 642215
13/08/2010 169.80p 171.25p 169.02p 170.90p 410235
12/08/2010 170.30p 170.30p 167.90p 169.40p 288745
11/08/2010 170.80p 171.40p 168.02p 169.00p 528225
10/08/2010 171.00p 172.38p 170.50p 171.20p 243800
09/08/2010 170.40p 172.18p 170.40p 172.10p 253245
06/08/2010 173.40p 174.28p 169.00p 170.30p 1038315
05/08/2010 172.70p 174.00p 171.70p 172.60p 234040
04/08/2010 173.40p 173.40p 172.30p 172.40p 553025
03/08/2010 174.80p 175.40p 172.80p 173.20p 475630
02/08/2010 173.60p 175.00p 172.80p 175.00p 386780
30/07/2010 173.10p 173.11p 170.40p 171.30p 704280
29/07/2010 169.80p 173.20p 169.10p 172.70p 728865
28/07/2010 168.20p 170.10p 167.50p 169.20p 454700
27/07/2010 169.30p 170.60p 167.90p 168.20p 407510
26/07/2010 168.20p 169.40p 165.60p 169.40p 3827755
23/07/2010 168.00p 168.00p 164.00p 166.40p 456490
22/07/2010 164.90p 168.10p 163.80p 167.80p 694210
21/07/2010 165.60p 167.00p 164.74p 165.50p 5639760
20/07/2010 164.40p 165.30p 162.80p 165.30p 5551255
19/07/2010 164.00p 166.50p 163.40p 164.70p 846815
16/07/2010 166.00p 168.00p 165.10p 166.50p 345015
15/07/2010 167.50p 169.40p 166.30p 166.80p 304345
14/07/2010 170.40p 171.30p 166.70p 168.80p 616975
13/07/2010 170.00p 171.20p 169.70p 171.20p 641065
12/07/2010 169.70p 170.80p 169.10p 170.70p 572745
09/07/2010 169.40p 170.40p 168.40p 168.40p 322585
08/07/2010 168.00p 169.80p 167.80p 169.30p 405000
07/07/2010 165.40p 167.00p 164.00p 167.00p 767510
06/07/2010 164.60p 166.30p 163.90p 166.30p 434665
05/07/2010 163.40p 164.60p 162.20p 164.50p 404165
02/07/2010 162.40p 163.88p 161.41p 163.40p 198540
01/07/2010 161.00p 163.72p 160.70p 161.10p 505415
30/06/2010 164.20p 165.80p 162.50p 165.10p 600080
29/06/2010 164.50p 167.30p 164.10p 164.30p 603870
28/06/2010 164.80p 168.30p 164.80p 167.90p 427440
25/06/2010 165.40p 166.88p 163.50p 164.20p 438335
24/06/2010 168.40p 168.70p 164.50p 165.40p 659335
23/06/2010 166.70p 170.50p 166.70p 167.80p 1045090
22/06/2010 169.00p 170.48p 167.60p 170.30p 836650
21/06/2010 169.90p 170.60p 167.70p 169.60p 869520
18/06/2010 166.10p 168.70p 166.00p 167.80p 1367550
17/06/2010 167.30p 167.70p 166.00p 166.00p 2439800
16/06/2010 168.60p 168.60p 157.00p 167.20p 693230
15/06/2010 165.40p 168.40p 165.40p 167.60p 623450
14/06/2010 165.80p 167.40p 165.60p 167.40p 461415
11/06/2010 163.90p 167.30p 163.80p 167.00p 685405
10/06/2010 161.00p 164.60p 161.00p 164.60p 269245
09/06/2010 162.10p 162.50p 161.00p 162.50p 3021240
08/06/2010 162.20p 162.20p 160.30p 160.60p 406685
07/06/2010 161.40p 162.41p 160.30p 161.10p 264585
04/06/2010 165.60p 165.60p 161.10p 161.40p 500030
03/06/2010 163.10p 166.20p 163.00p 165.60p 532715
02/06/2010 162.80p 163.00p 160.00p 163.00p 553870
01/06/2010 162.90p 163.30p 160.70p 163.20p 441815
28/05/2010 163.70p 166.00p 163.70p 164.80p 640565
27/05/2010 162.70p 164.10p 161.30p 164.10p 2459670
26/05/2010 161.00p 163.18p 159.60p 160.70p 494030
25/05/2010 160.20p 161.78p 158.40p 160.20p 865555
24/05/2010 163.70p 163.80p 161.30p 163.00p 381540
21/05/2010 163.00p 164.20p 160.60p 163.10p 706295
20/05/2010 167.60p 167.60p 164.00p 164.00p 663800
19/05/2010 168.20p 169.80p 165.50p 167.00p 698605
18/05/2010 169.00p 170.20p 168.60p 170.20p 4331095
17/05/2010 168.00p 170.20p 167.70p 168.60p 506285
14/05/2010 172.30p 172.30p 168.20p 168.50p 1418745
13/05/2010 168.60p 172.60p 168.60p 172.60p 685420
12/05/2010 166.30p 168.10p 165.20p 168.10p 2512595
11/05/2010 165.40p 167.90p 164.40p 167.80p 682385
10/05/2010 161.70p 168.60p 161.70p 166.80p 1107905
07/05/2010 161.20p 163.40p 158.10p 158.30p 3160800
06/05/2010 166.00p 166.80p 164.20p 164.20p 2741050
05/05/2010 167.60p 169.50p 165.70p 166.70p 1210415
04/05/2010 169.70p 171.00p 166.90p 167.60p 422845
30/04/2010 170.30p 171.80p 169.50p 169.60p 378795
29/04/2010 170.20p 171.10p 168.60p 170.20p 557180
28/04/2010 170.00p 171.50p 168.40p 168.90p 694615
27/04/2010 170.60p 173.70p 170.40p 170.40p 532895
26/04/2010 171.20p 173.40p 170.54p 172.40p 1412345
23/04/2010 171.20p 172.60p 170.30p 171.20p 489915
22/04/2010 172.40p 172.70p 170.40p 171.10p 764200
21/04/2010 172.60p 173.90p 171.60p 172.70p 404545
20/04/2010 171.80p 173.30p 170.40p 172.80p 565665
19/04/2010 171.00p 171.20p 170.70p 170.70p 266155
16/04/2010 173.20p 173.90p 171.60p 171.60p 466870
15/04/2010 173.30p 174.80p 172.40p 174.70p 488535
14/04/2010 172.80p 174.10p 171.90p 174.10p 390655
13/04/2010 172.50p 173.78p 171.80p 172.40p 3298405
12/04/2010 174.60p 175.50p 172.61p 173.80p 596505
09/04/2010 174.00p 174.20p 172.00p 173.80p 225990
08/04/2010 175.20p 175.20p 171.90p 173.40p 563765
07/04/2010 174.30p 175.70p 173.80p 173.80p 524730
06/04/2010 175.60p 178.20p 174.20p 178.20p 666570
01/04/2010 172.10p 177.15p 172.10p 175.60p 1151275
31/03/2010 176.40p 176.70p 172.10p 174.50p 928045
30/03/2010 176.00p 178.00p 175.51p 177.00p 818510
29/03/2010 178.00p 178.70p 175.40p 176.80p 814595
26/03/2010 177.20p 178.60p 176.00p 177.80p 1291895
25/03/2010 174.60p 177.40p 173.50p 177.20p 1247990
24/03/2010 173.20p 175.00p 171.60p 174.80p 928705
23/03/2010 170.20p 173.80p 170.20p 172.80p 4438725
22/03/2010 172.20p 173.40p 170.79p 172.70p 1018050
19/03/2010 170.90p 174.10p 170.90p 172.40p 1548000
18/03/2010 173.70p 173.80p 170.89p 172.00p 1018730
17/03/2010 174.60p 174.60p 172.27p 173.80p 896655
16/03/2010 172.20p 173.90p 171.86p 173.90p 2034490
15/03/2010 172.00p 173.30p 169.60p 172.20p 1706190
12/03/2010 172.50p 173.00p 170.10p 171.70p 717960
11/03/2010 171.20p 172.60p 170.00p 172.10p 1523900
10/03/2010 170.20p 172.60p 169.60p 172.60p 3079785
09/03/2010 170.20p 171.00p 168.20p 170.00p 1971455
08/03/2010 169.60p 171.40p 167.70p 171.00p 828725
05/03/2010 167.60p 169.80p 167.20p 168.40p 3367110
04/03/2010 167.00p 169.70p 166.20p 167.60p 1848215
03/03/2010 166.50p 168.40p 166.50p 167.60p 2005540
02/03/2010 164.20p 168.20p 163.80p 167.90p 975590
01/03/2010 163.00p 164.20p 161.62p 163.90p 2797650
26/02/2010 159.60p 161.30p 158.72p 161.30p 3592985

*Close Price adjusted for both dividends and splits