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
25/02/2009 112.60p 112.60p 108.70p 108.70p 899390
24/02/2009 109.80p 109.80p 108.00p 109.40p 1456155
23/02/2009 113.70p 113.70p 109.70p 110.00p 783015
20/02/2009 114.40p 114.40p 110.50p 110.80p 667550
19/02/2009 114.80p 115.90p 113.20p 114.00p 1365635
18/02/2009 115.50p 116.00p 112.40p 113.80p 801900
17/02/2009 118.00p 118.20p 114.90p 117.80p 578985
16/02/2009 114.90p 119.00p 114.90p 118.80p 1518280
13/02/2009 118.40p 119.40p 117.00p 117.20p 394635
12/02/2009 116.10p 119.00p 115.10p 119.00p 539220
11/02/2009 117.40p 119.40p 117.00p 119.00p 741425
10/02/2009 116.40p 118.40p 116.20p 116.70p 437635
09/02/2009 115.60p 118.80p 115.60p 118.30p 1117180
06/02/2009 114.70p 119.00p 114.70p 118.10p 340390
05/02/2009 115.90p 117.40p 114.50p 116.60p 829225
04/02/2009 116.20p 119.20p 116.20p 118.60p 532810
03/02/2009 115.40p 118.70p 115.00p 118.70p 467270
02/02/2009 118.40p 118.40p 114.30p 115.70p 464425
30/01/2009 119.70p 119.70p 115.10p 115.20p 503185
29/01/2009 121.60p 121.60p 118.00p 120.20p 318370
28/01/2009 121.40p 121.60p 118.00p 121.00p 507600
27/01/2009 122.20p 122.20p 118.10p 120.50p 1444115
26/01/2009 119.00p 122.60p 117.90p 122.60p 479300
23/01/2009 117.20p 119.20p 115.40p 118.00p 431840
22/01/2009 118.40p 119.10p 116.00p 117.20p 507715
21/01/2009 115.20p 118.00p 114.60p 118.00p 844800
20/01/2009 116.70p 118.30p 115.90p 115.90p 3352285
19/01/2009 116.20p 118.80p 114.40p 116.30p 467620
16/01/2009 116.00p 117.10p 114.70p 114.70p 399995
15/01/2009 117.10p 117.90p 114.50p 116.40p 694720
14/01/2009 116.50p 118.40p 116.40p 118.00p 1331570
13/01/2009 116.80p 118.90p 116.00p 116.50p 445330
12/01/2009 118.60p 119.50p 117.30p 117.80p 292215
09/01/2009 120.00p 122.20p 118.10p 118.10p 426605
08/01/2009 121.90p 122.40p 119.10p 119.10p 451740
07/01/2009 123.40p 124.90p 123.10p 123.10p 503160
06/01/2009 122.00p 124.60p 122.00p 124.40p 536090
05/01/2009 122.80p 124.60p 122.00p 122.00p 678135
02/01/2009 118.80p 122.80p 118.80p 122.40p 308230
31/12/2008 121.80p 121.80p 117.80p 117.80p 127580
30/12/2008 121.00p 121.80p 119.30p 121.80p 132155
29/12/2008 120.60p 121.20p 120.60p 120.60p 152980
24/12/2008 120.60p 120.60p 118.60p 120.60p 71795
23/12/2008 119.80p 121.70p 119.80p 120.50p 200055
22/12/2008 119.60p 122.50p 118.70p 120.00p 367495
19/12/2008 119.40p 120.80p 117.50p 118.90p 868790
18/12/2008 117.60p 120.00p 117.60p 120.00p 393645
17/12/2008 115.80p 119.20p 115.80p 119.20p 289625
16/12/2008 117.00p 117.60p 115.80p 117.40p 601230
15/12/2008 118.00p 118.90p 116.60p 118.60p 674130
12/12/2008 115.40p 117.80p 114.70p 117.00p 481160
11/12/2008 117.10p 120.40p 117.10p 119.80p 305045
10/12/2008 114.50p 119.60p 114.50p 119.60p 418830
09/12/2008 112.20p 115.80p 112.20p 115.80p 472585
08/12/2008 111.70p 113.00p 110.00p 112.20p 205135
05/12/2008 107.80p 110.00p 107.80p 107.80p 209885
04/12/2008 109.60p 110.60p 109.00p 110.60p 543650
03/12/2008 107.80p 111.40p 106.00p 111.40p 489320
02/12/2008 105.40p 109.40p 105.40p 109.40p 474730
01/12/2008 110.30p 110.60p 106.60p 106.60p 194540
28/11/2008 108.00p 112.40p 108.00p 112.40p 734265
27/11/2008 109.70p 110.00p 106.90p 110.00p 354310
26/11/2008 108.00p 110.20p 107.00p 107.00p 574395
25/11/2008 107.90p 112.00p 106.90p 109.80p 962330
24/11/2008 103.10p 110.00p 103.10p 108.30p 484595
21/11/2008 107.20p 110.90p 102.60p 102.60p 653215
20/11/2008 106.40p 108.90p 105.50p 107.20p 645130
19/11/2008 112.30p 112.30p 109.50p 110.50p 817020
18/11/2008 111.20p 114.60p 110.40p 114.00p 575215
17/11/2008 114.50p 114.80p 111.80p 114.60p 208205
14/11/2008 114.00p 120.20p 114.00p 114.30p 604385
13/11/2008 111.40p 113.20p 110.70p 111.60p 223925
12/11/2008 114.20p 114.20p 110.60p 113.00p 275640
11/11/2008 115.80p 116.00p 112.60p 112.60p 387940
10/11/2008 115.20p 117.50p 115.00p 116.50p 503410
07/11/2008 112.80p 114.80p 111.60p 112.30p 292155
06/11/2008 113.20p 118.10p 112.00p 114.00p 402450
05/11/2008 114.10p 117.20p 112.50p 117.20p 721380
04/11/2008 112.40p 116.20p 111.00p 113.60p 794435
03/11/2008 111.80p 112.40p 110.00p 110.00p 329115
31/10/2008 109.20p 114.00p 106.80p 109.20p 368195
30/10/2008 107.20p 111.80p 107.20p 111.60p 573055
29/10/2008 105.40p 108.20p 105.20p 108.20p 336380
28/10/2008 101.10p 103.00p 101.00p 101.90p 379210
27/10/2008 98.80p 102.40p 96.70p 99.80p 564620
24/10/2008 103.00p 103.20p 100.00p 100.00p 742435
23/10/2008 103.20p 106.90p 102.50p 106.90p 747785
22/10/2008 107.00p 107.00p 102.80p 105.00p 1266920
21/10/2008 111.00p 111.80p 107.50p 109.40p 1164280
20/10/2008 107.40p 108.00p 105.60p 108.00p 825435
17/10/2008 111.20p 111.40p 104.00p 107.40p 1212440
16/10/2008 108.20p 109.00p 106.00p 107.80p 912415
15/10/2008 113.20p 113.40p 109.20p 112.30p 353445
14/10/2008 114.20p 117.40p 112.40p 113.80p 845320
13/10/2008 106.80p 111.80p 106.50p 111.80p 600185
10/10/2008 104.20p 104.80p 99.65p 104.00p 1654205
09/10/2008 115.10p 115.20p 110.50p 111.60p 540340
08/10/2008 115.20p 120.40p 112.20p 117.80p 1020010
07/10/2008 122.60p 122.60p 116.00p 120.20p 801535
06/10/2008 126.90p 126.90p 121.00p 121.80p 423735
03/10/2008 127.20p 130.60p 127.20p 130.60p 400725
02/10/2008 125.60p 131.00p 125.60p 128.00p 1017260
01/10/2008 125.40p 127.20p 124.60p 126.80p 551345
30/09/2008 119.40p 125.40p 119.40p 125.20p 613185
29/09/2008 126.70p 126.90p 122.80p 122.80p 439375
26/09/2008 131.00p 131.00p 126.30p 129.80p 416065
25/09/2008 130.00p 132.20p 129.10p 130.20p 525935
24/09/2008 130.40p 130.40p 129.00p 129.60p 619065
23/09/2008 136.00p 136.00p 129.90p 130.40p 597630
22/09/2008 140.50p 143.80p 135.80p 135.80p 958860
19/09/2008 130.40p 143.80p 129.60p 143.80p 2822365
18/09/2008 128.00p 131.30p 126.60p 126.60p 1203000
17/09/2008 130.80p 132.20p 127.20p 127.20p 840415
16/09/2008 129.60p 135.20p 127.80p 129.00p 2415490
15/09/2008 134.20p 135.60p 132.10p 132.10p 930110
12/09/2008 137.40p 137.90p 134.90p 137.60p 391635
11/09/2008 134.80p 138.80p 134.10p 137.40p 547125
10/09/2008 138.00p 138.00p 134.90p 135.40p 417555
09/09/2008 139.40p 139.40p 137.10p 137.20p 641060
08/09/2008 140.80p 141.60p 138.10p 141.00p 126850
05/09/2008 136.00p 137.60p 135.30p 135.70p 487605
04/09/2008 140.60p 142.10p 137.60p 137.60p 338275
03/09/2008 141.80p 143.00p 140.30p 140.60p 473540
02/09/2008 140.40p 143.80p 140.40p 143.00p 573800
01/09/2008 138.60p 142.80p 138.60p 142.80p 467580
29/08/2008 137.90p 141.40p 137.90p 140.20p 460855
28/08/2008 135.20p 139.00p 135.20p 138.00p 330365
27/08/2008 136.50p 136.50p 135.40p 136.20p 285455
26/08/2008 137.00p 138.00p 135.10p 136.00p 517235
22/08/2008 136.40p 139.60p 136.40p 139.60p 367510
21/08/2008 136.10p 137.20p 135.10p 137.20p 391890
20/08/2008 135.60p 136.10p 134.70p 136.10p 278090
19/08/2008 136.00p 138.00p 133.20p 133.20p 353120
18/08/2008 139.30p 139.90p 137.30p 138.60p 386450
15/08/2008 139.60p 141.00p 138.60p 140.00p 445050
14/08/2008 138.80p 140.80p 138.40p 140.80p 410685
13/08/2008 137.80p 139.40p 137.40p 139.00p 438835
12/08/2008 137.50p 138.60p 136.60p 137.30p 732785
11/08/2008 136.40p 138.40p 135.40p 138.40p 473205
08/08/2008 135.40p 137.40p 135.00p 137.40p 442015
07/08/2008 136.20p 136.30p 134.90p 135.80p 270930
06/08/2008 136.40p 136.70p 134.80p 136.60p 366575
05/08/2008 133.00p 135.90p 131.20p 135.80p 540990
04/08/2008 134.10p 134.80p 133.20p 133.20p 694570
01/08/2008 135.00p 136.60p 134.80p 135.40p 405420
31/07/2008 136.60p 137.20p 134.90p 137.20p 1032240
30/07/2008 134.30p 136.60p 133.20p 136.60p 664635
29/07/2008 130.60p 134.40p 130.60p 132.40p 199575
28/07/2008 133.20p 134.30p 132.40p 132.50p 278115
25/07/2008 132.00p 133.60p 131.70p 132.10p 440680
24/07/2008 136.00p 136.00p 132.80p 135.20p 518575
23/07/2008 136.00p 137.60p 133.70p 136.00p 606340
22/07/2008 131.80p 134.80p 131.80p 134.80p 415775
21/07/2008 134.00p 134.40p 132.20p 133.80p 311445
18/07/2008 133.40p 135.60p 133.40p 135.20p 482140
17/07/2008 131.80p 135.40p 129.80p 134.20p 563595
16/07/2008 130.00p 132.10p 128.30p 129.80p 412700
15/07/2008 129.60p 133.40p 128.30p 130.80p 235080
14/07/2008 132.40p 133.40p 131.50p 133.40p 237585
11/07/2008 133.00p 133.80p 131.80p 133.00p 327515
10/07/2008 133.90p 136.20p 133.00p 133.00p 217405
09/07/2008 134.60p 137.00p 134.00p 136.20p 391380
08/07/2008 133.90p 136.30p 133.90p 135.90p 502500
07/07/2008 134.00p 137.60p 132.90p 136.30p 388870
04/07/2008 134.70p 136.90p 133.10p 133.80p 220365
03/07/2008 132.90p 136.90p 132.70p 136.90p 770170
02/07/2008 134.80p 136.90p 133.20p 134.60p 471235
01/07/2008 136.90p 137.00p 134.10p 136.20p 553160
30/06/2008 136.60p 138.50p 136.00p 137.00p 305685
27/06/2008 137.40p 137.40p 135.70p 136.20p 259025
26/06/2008 139.20p 139.30p 136.90p 136.90p 521170
25/06/2008 138.10p 141.10p 137.60p 140.20p 247895
24/06/2008 141.40p 141.60p 137.40p 137.60p 1031710
23/06/2008 140.80p 141.00p 139.60p 141.00p 260255
20/06/2008 142.80p 143.50p 140.80p 140.80p 1597140
19/06/2008 144.40p 145.20p 142.60p 143.50p 383270
18/06/2008 146.20p 147.40p 144.00p 145.20p 728165
17/06/2008 144.80p 148.90p 144.70p 146.00p 640180
16/06/2008 144.00p 145.00p 143.20p 145.00p 261925
13/06/2008 142.50p 144.70p 141.50p 144.00p 429795
12/06/2008 141.40p 142.80p 140.50p 142.80p 327650
11/06/2008 142.10p 142.40p 140.70p 141.70p 710925
10/06/2008 140.60p 142.20p 140.60p 140.60p 226830
09/06/2008 140.40p 142.20p 140.00p 142.20p 321775
06/06/2008 147.20p 147.80p 141.10p 141.40p 478285
05/06/2008 141.70p 149.60p 141.70p 145.70p 405380
04/06/2008 141.50p 143.90p 141.40p 143.90p 292290
03/06/2008 144.30p 144.30p 142.90p 142.90p 261355
02/06/2008 144.30p 145.30p 143.00p 143.00p 650650
30/05/2008 145.30p 146.60p 144.70p 145.30p 637160
29/05/2008 145.40p 146.60p 145.20p 146.60p 415225
28/05/2008 145.00p 145.00p 143.40p 144.00p 309080
27/05/2008 145.00p 146.40p 143.10p 146.40p 286410
23/05/2008 145.20p 147.20p 143.40p 143.70p 595635
22/05/2008 144.40p 147.60p 144.40p 147.60p 327235
21/05/2008 145.60p 149.00p 145.20p 145.20p 578885
20/05/2008 148.20p 150.40p 145.90p 146.00p 684780
19/05/2008 148.80p 150.40p 148.40p 150.40p 322520
16/05/2008 148.00p 149.10p 146.90p 147.00p 511180
15/05/2008 144.50p 148.30p 144.50p 147.40p 450220

*Close Price adjusted for both dividends and splits