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
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
25/02/2010 158.60p 160.00p 157.40p 158.20p 1188465
24/02/2010 157.00p 158.80p 157.00p 158.80p 2979265
23/02/2010 158.20p 159.50p 156.90p 157.80p 1023940
22/02/2010 157.00p 158.60p 156.10p 157.60p 729120
19/02/2010 156.80p 158.00p 154.50p 157.80p 452045
18/02/2010 156.80p 158.00p 156.03p 158.00p 437135
17/02/2010 156.10p 156.80p 153.40p 156.80p 892765
16/02/2010 151.30p 155.10p 150.80p 155.10p 518575
15/02/2010 150.60p 153.40p 150.10p 150.70p 482255
12/02/2010 152.40p 153.30p 148.90p 149.50p 760650
11/02/2010 151.80p 153.20p 151.10p 152.00p 595610
10/02/2010 151.20p 151.80p 150.60p 150.60p 2600190
09/02/2010 148.80p 151.20p 148.30p 151.10p 467115
08/02/2010 147.90p 149.60p 147.00p 148.70p 433390
05/02/2010 148.20p 150.50p 146.40p 147.30p 1070425
04/02/2010 152.20p 153.08p 148.70p 148.80p 750170
03/02/2010 153.60p 154.20p 151.60p 151.60p 2791320
02/02/2010 150.40p 153.60p 150.10p 153.60p 409780
01/02/2010 147.90p 151.40p 147.90p 150.60p 966535
29/01/2010 149.20p 151.20p 148.40p 148.80p 982285
28/01/2010 150.80p 151.58p 148.90p 148.90p 566650
27/01/2010 150.40p 151.00p 147.00p 149.00p 892755
26/01/2010 151.80p 152.60p 149.60p 152.00p 515325
25/01/2010 153.20p 154.28p 151.70p 151.90p 2086945
22/01/2010 153.00p 154.20p 152.20p 153.70p 563370
21/01/2010 155.20p 156.80p 154.00p 154.00p 397820
20/01/2010 156.60p 159.25p 155.20p 155.20p 410225
19/01/2010 159.60p 160.20p 156.60p 158.40p 873045
18/01/2010 159.60p 161.40p 159.60p 160.40p 1125095
15/01/2010 161.60p 162.00p 159.60p 160.30p 1036930
14/01/2010 162.70p 162.78p 160.00p 160.00p 546675
13/01/2010 162.80p 164.07p 159.70p 160.70p 819345
12/01/2010 162.80p 164.60p 160.60p 163.60p 735980
11/01/2010 163.40p 165.58p 161.90p 165.00p 679915
08/01/2010 160.10p 162.80p 159.00p 162.60p 738350
07/01/2010 157.60p 160.40p 155.20p 160.20p 661850
06/01/2010 157.40p 157.40p 155.10p 156.40p 703700
05/01/2010 157.90p 158.00p 156.80p 157.40p 1273635
04/01/2010 155.60p 158.00p 152.70p 157.90p 528955
31/12/2009 154.80p 155.40p 153.10p 153.10p 217185
30/12/2009 154.80p 155.20p 152.10p 154.30p 144580
29/12/2009 153.40p 156.00p 153.20p 156.00p 140240
24/12/2009 154.00p 154.58p 152.90p 154.10p 125380
23/12/2009 147.20p 154.10p 147.20p 153.40p 1042330
22/12/2009 144.70p 152.80p 144.70p 146.90p 2293720
21/12/2009 147.40p 148.88p 144.00p 144.00p 1582405
18/12/2009 152.80p 152.80p 145.00p 145.00p 1356425
17/12/2009 151.00p 154.40p 151.00p 151.00p 554830
16/12/2009 151.80p 154.30p 151.30p 154.30p 807660
15/12/2009 152.70p 153.80p 151.20p 151.50p 507450
14/12/2009 153.50p 154.90p 152.60p 152.90p 715450
11/12/2009 154.00p 154.60p 152.30p 152.80p 794445
10/12/2009 151.40p 154.20p 151.00p 153.50p 344030
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

*Close Price adjusted for both dividends and splits