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
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
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

*Close Price adjusted for both dividends and splits