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
09/12/2009 152.60p 153.60p 150.40p 151.30p 576235
08/12/2009 154.30p 154.72p 151.11p 152.30p 432200
07/12/2009 152.20p 154.80p 151.30p 153.20p 662175
04/12/2009 150.80p 154.50p 150.20p 154.50p 709170
03/12/2009 153.80p 155.00p 150.80p 151.30p 839280
02/12/2009 151.60p 154.00p 151.60p 154.00p 419565
01/12/2009 153.20p 154.60p 151.60p 153.40p 551005
30/11/2009 150.80p 153.20p 150.30p 152.20p 486950
27/11/2009 146.40p 151.60p 146.40p 151.60p 758015
26/11/2009 151.00p 152.20p 148.90p 149.00p 538675
25/11/2009 153.00p 154.40p 151.20p 153.80p 547555
24/11/2009 151.40p 153.40p 150.60p 151.30p 656490
23/11/2009 148.80p 153.18p 148.10p 152.20p 560470
20/11/2009 148.40p 150.60p 145.80p 147.40p 673970
19/11/2009 152.80p 152.80p 148.40p 148.40p 690945
18/11/2009 152.60p 153.10p 151.20p 151.40p 482825
17/11/2009 152.20p 154.37p 152.20p 152.20p 2113545
16/11/2009 153.60p 154.98p 152.20p 153.20p 654765
13/11/2009 152.10p 153.70p 151.60p 153.40p 577205
12/11/2009 153.00p 154.40p 151.20p 153.20p 595100
11/11/2009 150.80p 153.40p 150.80p 153.40p 439020
10/11/2009 150.40p 151.50p 149.40p 150.50p 674525
09/11/2009 149.00p 149.80p 148.10p 149.70p 410170
06/11/2009 148.60p 149.30p 146.30p 149.00p 2856665
05/11/2009 146.40p 149.00p 146.40p 148.60p 528765
04/11/2009 148.30p 149.00p 146.40p 148.80p 646545
03/11/2009 146.60p 147.40p 145.00p 146.60p 386675
02/11/2009 145.00p 148.50p 144.00p 148.50p 580300
30/10/2009 147.90p 149.40p 145.00p 145.00p 2123460
29/10/2009 148.20p 148.20p 146.40p 147.10p 625815
28/10/2009 150.00p 150.60p 147.50p 148.70p 627245
27/10/2009 152.20p 153.40p 150.40p 150.70p 499115
26/10/2009 154.00p 155.70p 151.60p 151.60p 418885
23/10/2009 154.20p 155.60p 151.20p 154.60p 411990
22/10/2009 152.00p 154.60p 151.20p 151.40p 521890
21/10/2009 155.60p 155.60p 151.70p 154.10p 3216770
20/10/2009 156.10p 157.60p 155.20p 155.60p 788085
19/10/2009 157.40p 158.10p 156.00p 157.00p 583365
16/10/2009 157.80p 158.20p 154.20p 154.20p 753410
15/10/2009 159.20p 159.60p 156.70p 156.90p 458050
14/10/2009 156.80p 160.00p 156.80p 159.20p 490185
13/10/2009 158.00p 158.00p 155.00p 155.00p 327175
12/10/2009 154.90p 158.00p 154.90p 157.20p 302985
09/10/2009 152.80p 154.80p 151.00p 153.10p 340330
08/10/2009 154.00p 155.40p 152.50p 153.80p 3427435
07/10/2009 152.30p 152.80p 152.00p 152.80p 652185
06/10/2009 148.00p 153.60p 148.00p 153.40p 930720
05/10/2009 146.00p 149.40p 146.00p 148.70p 522595
02/10/2009 145.00p 148.80p 145.00p 146.70p 546160
01/10/2009 150.40p 151.40p 147.30p 147.30p 451230
30/09/2009 151.40p 154.20p 148.40p 149.00p 917335
29/09/2009 148.80p 152.00p 147.40p 151.40p 431890
28/09/2009 146.50p 149.00p 145.60p 149.00p 437530
25/09/2009 147.60p 148.50p 146.20p 147.70p 339555
24/09/2009 146.00p 147.70p 146.00p 146.00p 1014945
23/09/2009 149.00p 149.60p 147.60p 147.60p 403310
22/09/2009 145.00p 148.90p 144.50p 148.60p 1123780
21/09/2009 144.10p 145.40p 143.80p 145.00p 658650
18/09/2009 144.00p 146.60p 144.00p 145.10p 1116745
17/09/2009 147.40p 147.80p 144.40p 145.10p 1314535
16/09/2009 143.00p 147.10p 142.10p 147.10p 2045575
15/09/2009 139.00p 143.00p 137.80p 141.80p 630075
14/09/2009 136.60p 140.00p 135.90p 137.50p 610475
11/09/2009 137.00p 139.60p 136.90p 138.10p 456035
10/09/2009 142.30p 142.50p 137.40p 137.40p 702775
09/09/2009 141.00p 142.50p 138.30p 141.60p 1326355
08/09/2009 140.60p 142.00p 140.60p 141.40p 954425
07/09/2009 139.30p 141.70p 138.50p 141.70p 579690
04/09/2009 136.00p 139.30p 136.00p 139.30p 849165
03/09/2009 136.60p 138.80p 135.20p 137.00p 589835
02/09/2009 135.70p 136.60p 133.50p 135.70p 455375
01/09/2009 139.70p 139.70p 135.80p 136.80p 629090
28/08/2009 138.50p 142.50p 138.50p 139.30p 478390
27/08/2009 140.60p 141.00p 138.50p 138.60p 398800
26/08/2009 142.60p 142.60p 139.30p 140.60p 502300
25/08/2009 141.00p 143.00p 139.60p 143.00p 1944555
24/08/2009 141.20p 143.60p 139.20p 143.40p 545575
21/08/2009 137.20p 140.90p 136.90p 139.80p 788115
20/08/2009 133.90p 137.20p 133.90p 137.20p 544830
19/08/2009 129.40p 133.40p 126.40p 133.40p 643890
18/08/2009 130.30p 130.60p 127.60p 129.60p 570355
17/08/2009 133.80p 135.20p 128.20p 128.30p 797810
14/08/2009 137.10p 137.20p 134.00p 134.00p 563615
13/08/2009 135.30p 137.10p 135.30p 136.10p 628660
12/08/2009 133.20p 135.70p 132.40p 135.60p 513845
11/08/2009 135.80p 137.20p 133.40p 133.40p 468330
10/08/2009 136.00p 137.10p 134.20p 136.80p 441890
07/08/2009 132.00p 136.70p 131.60p 136.00p 497955
06/08/2009 133.10p 134.80p 132.50p 134.00p 370465
05/08/2009 135.00p 135.60p 131.70p 132.60p 511915
04/08/2009 134.70p 136.00p 133.40p 136.00p 3641890
03/08/2009 134.60p 136.60p 133.90p 135.60p 581365
31/07/2009 133.20p 134.60p 133.20p 133.90p 319625
30/07/2009 132.70p 134.30p 129.60p 133.60p 547440
29/07/2009 128.40p 131.00p 128.40p 131.00p 659745
28/07/2009 129.80p 131.00p 128.20p 129.40p 651255
27/07/2009 130.40p 130.40p 127.80p 127.80p 461195
24/07/2009 129.50p 130.40p 129.30p 130.40p 221735
23/07/2009 128.50p 129.60p 127.60p 129.60p 401465
22/07/2009 128.40p 130.60p 128.40p 130.60p 335600
21/07/2009 128.00p 130.20p 127.80p 129.60p 345665
20/07/2009 127.20p 128.00p 126.90p 127.00p 222845
17/07/2009 125.40p 127.60p 125.40p 127.60p 938995
16/07/2009 124.70p 126.00p 123.40p 125.60p 3821830
15/07/2009 122.60p 125.20p 122.60p 125.20p 287370
14/07/2009 120.70p 123.60p 120.70p 122.80p 430900
13/07/2009 118.80p 123.00p 118.70p 121.90p 759700
10/07/2009 122.50p 122.50p 119.60p 119.60p 5448260
09/07/2009 121.20p 123.80p 121.00p 122.70p 238595
08/07/2009 124.00p 124.00p 120.00p 120.80p 511130
07/07/2009 124.20p 125.20p 123.90p 125.20p 352930
06/07/2009 123.20p 125.20p 123.20p 125.20p 392235
03/07/2009 123.70p 125.30p 123.20p 125.30p 522675
02/07/2009 123.70p 125.60p 123.70p 124.00p 458505
01/07/2009 124.20p 126.60p 124.00p 126.60p 403975
30/06/2009 124.40p 126.40p 122.80p 124.30p 766870
29/06/2009 122.80p 124.80p 122.40p 124.50p 546640
26/06/2009 122.00p 123.40p 120.00p 122.20p 499405
25/06/2009 120.20p 124.00p 119.90p 121.70p 701760
24/06/2009 119.60p 119.90p 117.40p 119.90p 644665
23/06/2009 115.00p 120.10p 115.00p 119.40p 605505
22/06/2009 118.20p 120.00p 115.20p 115.80p 716900
19/06/2009 119.90p 121.00p 117.00p 117.00p 1226615
18/06/2009 120.00p 120.60p 117.00p 119.00p 606365
17/06/2009 124.10p 124.40p 120.00p 120.00p 2857725
16/06/2009 126.00p 127.00p 124.00p 124.20p 484530
15/06/2009 128.00p 128.00p 122.60p 124.10p 649640
12/06/2009 127.00p 128.40p 126.00p 126.00p 410675
11/06/2009 126.90p 128.60p 126.00p 127.20p 748480
10/06/2009 128.50p 131.30p 125.70p 126.90p 611210
09/06/2009 131.20p 131.40p 126.80p 127.70p 797300
08/06/2009 128.30p 132.20p 128.30p 130.80p 355560
05/06/2009 130.00p 130.80p 127.10p 130.50p 276420
04/06/2009 128.20p 129.60p 126.60p 129.60p 474380
03/06/2009 130.10p 130.10p 128.30p 129.20p 313975
02/06/2009 129.80p 131.50p 129.20p 131.20p 216955
01/06/2009 129.40p 131.30p 129.20p 131.20p 464520
29/05/2009 126.00p 128.60p 126.00p 127.60p 386615
28/05/2009 126.70p 127.00p 124.80p 124.80p 287660
27/05/2009 128.80p 129.80p 127.40p 128.00p 328550
26/05/2009 127.40p 129.30p 126.60p 128.40p 289035
22/05/2009 127.50p 129.60p 127.30p 127.30p 369475
21/05/2009 130.40p 130.60p 127.00p 127.00p 267615
20/05/2009 129.00p 131.40p 126.50p 131.40p 384200
19/05/2009 129.00p 130.00p 127.80p 129.00p 397190
18/05/2009 127.00p 128.80p 126.40p 128.80p 641305
15/05/2009 129.40p 129.80p 125.60p 126.90p 2875260
14/05/2009 129.60p 129.60p 126.20p 127.90p 747440
13/05/2009 132.00p 132.00p 128.00p 128.00p 585155
12/05/2009 132.00p 132.80p 130.60p 132.00p 774470
11/05/2009 135.20p 135.20p 129.20p 132.40p 464130
08/05/2009 132.20p 135.20p 131.60p 133.70p 470680
07/05/2009 130.60p 133.60p 130.50p 130.50p 611880
06/05/2009 127.90p 130.90p 126.70p 130.60p 599745
05/05/2009 126.60p 127.80p 124.10p 127.80p 439350
01/05/2009 124.20p 124.20p 122.20p 123.80p 733030
30/04/2009 124.00p 125.30p 121.70p 123.80p 3287510
29/04/2009 120.70p 122.80p 120.70p 122.80p 2824310
28/04/2009 119.90p 122.40p 119.90p 122.00p 686945
27/04/2009 124.00p 124.00p 121.00p 123.80p 486655
24/04/2009 122.20p 125.00p 122.20p 124.50p 441050
23/04/2009 122.50p 124.80p 120.40p 122.50p 258530
22/04/2009 120.30p 124.00p 120.20p 124.00p 509465
21/04/2009 118.40p 122.00p 118.40p 119.80p 504955
20/04/2009 123.20p 123.20p 118.20p 119.00p 562325
17/04/2009 123.60p 124.70p 122.50p 122.80p 1557525
16/04/2009 119.00p 124.80p 118.30p 124.80p 2508895
15/04/2009 119.90p 121.00p 118.40p 120.60p 258395
14/04/2009 119.40p 122.90p 119.40p 119.90p 739445
09/04/2009 117.00p 120.30p 117.00p 118.30p 449345
08/04/2009 115.00p 117.80p 114.50p 116.90p 430460
07/04/2009 119.00p 119.00p 114.70p 115.00p 300065
06/04/2009 121.10p 121.10p 117.10p 118.60p 212885
03/04/2009 118.80p 120.30p 117.30p 118.90p 660135
02/04/2009 116.50p 119.00p 116.50p 117.30p 1021430
01/04/2009 116.00p 117.20p 114.60p 117.00p 1019925
31/03/2009 116.50p 119.80p 116.50p 119.80p 1191540
30/03/2009 115.90p 117.90p 115.90p 117.90p 549610
27/03/2009 116.50p 119.70p 116.50p 118.80p 425590
26/03/2009 116.40p 119.60p 116.40p 119.60p 378110
25/03/2009 115.70p 119.00p 115.40p 117.30p 533680
24/03/2009 117.30p 117.30p 114.50p 115.80p 777560
23/03/2009 114.30p 115.00p 111.10p 113.40p 482795
20/03/2009 114.50p 114.50p 110.80p 111.00p 1168905
19/03/2009 116.40p 116.40p 114.00p 114.00p 660640
18/03/2009 116.60p 117.60p 113.70p 114.80p 3788825
17/03/2009 117.20p 119.00p 115.90p 118.80p 472290
16/03/2009 120.00p 121.10p 118.00p 120.60p 952660
13/03/2009 116.60p 122.50p 116.60p 120.80p 1118225
12/03/2009 112.40p 118.60p 111.60p 118.00p 736325
11/03/2009 108.60p 115.50p 108.50p 114.80p 552740
10/03/2009 106.60p 110.60p 106.10p 110.60p 334745
09/03/2009 105.50p 105.70p 102.40p 105.40p 648945
06/03/2009 109.80p 110.90p 105.30p 107.00p 1198810
05/03/2009 111.40p 112.40p 109.80p 111.80p 483475
04/03/2009 110.00p 115.90p 110.00p 113.80p 965290
03/03/2009 108.20p 111.60p 108.10p 110.20p 829325
02/03/2009 107.80p 111.00p 106.80p 108.00p 373780
27/02/2009 110.80p 110.80p 108.10p 110.40p 540190
26/02/2009 110.70p 111.20p 108.90p 109.50p 335730

*Close Price adjusted for both dividends and splits