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
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
14/05/2008 145.70p 146.80p 144.60p 144.60p 518580
13/05/2008 147.80p 148.40p 145.00p 145.00p 641105
12/05/2008 147.50p 147.60p 146.00p 147.00p 162165
09/05/2008 148.50p 148.50p 145.50p 145.80p 240360
08/05/2008 147.90p 149.10p 147.70p 148.60p 413145
07/05/2008 148.80p 150.80p 148.10p 150.20p 666815
06/05/2008 147.30p 148.80p 146.40p 148.80p 438300
02/05/2008 146.00p 147.80p 144.00p 147.40p 334725
01/05/2008 143.60p 145.40p 143.60p 144.00p 219895
30/04/2008 142.20p 145.40p 142.00p 145.40p 402485
29/04/2008 144.80p 144.80p 142.00p 142.00p 323885
28/04/2008 146.60p 148.00p 145.10p 146.40p 449830
25/04/2008 147.20p 147.20p 144.80p 145.10p 254000
24/04/2008 146.00p 147.00p 145.10p 147.00p 450820
23/04/2008 144.60p 147.80p 143.90p 146.00p 346930
22/04/2008 143.90p 145.20p 143.00p 145.20p 294925
21/04/2008 146.00p 146.00p 143.00p 143.00p 376210
18/04/2008 142.80p 146.80p 141.90p 146.80p 452480
17/04/2008 144.00p 144.00p 141.10p 143.20p 619730
16/04/2008 143.20p 144.90p 141.80p 142.50p 712155
15/04/2008 139.00p 143.20p 137.80p 141.80p 456335
14/04/2008 136.80p 139.00p 136.80p 137.80p 287380
11/04/2008 141.00p 141.00p 138.30p 138.40p 449975
10/04/2008 140.20p 140.50p 138.30p 139.30p 519375
09/04/2008 140.40p 142.00p 138.90p 141.40p 525140
08/04/2008 141.00p 141.20p 139.60p 139.80p 492820
07/04/2008 140.40p 142.10p 138.60p 141.00p 710155
04/04/2008 139.50p 141.60p 139.10p 140.40p 804280
03/04/2008 140.20p 142.00p 139.60p 141.00p 468875
02/04/2008 140.40p 142.00p 140.20p 142.00p 693165
01/04/2008 136.10p 144.40p 136.10p 141.00p 2997950
31/03/2008 136.50p 138.20p 134.70p 138.20p 838985
28/03/2008 137.00p 138.60p 135.40p 138.60p 595330
27/03/2008 134.80p 137.90p 134.60p 137.90p 874730
26/03/2008 134.50p 136.40p 134.50p 134.60p 924875
25/03/2008 136.20p 137.10p 133.00p 134.50p 929995
20/03/2008 130.20p 133.80p 130.20p 133.00p 2148080
19/03/2008 132.70p 133.40p 130.50p 133.40p 946745
18/03/2008 130.00p 132.30p 128.20p 130.40p 750310
17/03/2008 129.00p 131.00p 127.40p 128.20p 876215
14/03/2008 134.90p 136.50p 131.00p 131.00p 838075
13/03/2008 132.40p 135.60p 132.00p 134.20p 695655
12/03/2008 134.20p 136.00p 131.20p 135.80p 959420
11/03/2008 132.40p 135.10p 131.20p 131.20p 614000
10/03/2008 132.10p 133.00p 131.80p 131.80p 1341330
07/03/2008 134.00p 134.60p 129.70p 133.00p 1616115
06/03/2008 135.90p 137.20p 134.60p 134.60p 333260
05/03/2008 136.00p 137.70p 134.40p 137.20p 624490
04/03/2008 136.00p 137.50p 134.40p 134.40p 496945
03/03/2008 137.60p 138.80p 136.00p 137.20p 561545
29/02/2008 141.00p 141.00p 138.40p 138.80p 425690
28/02/2008 140.60p 142.80p 140.60p 140.60p 507575
27/02/2008 142.00p 144.00p 141.30p 143.20p 475435
26/02/2008 142.00p 144.00p 140.50p 144.00p 622880
25/02/2008 142.40p 142.50p 139.60p 142.20p 306075
22/02/2008 139.40p 141.00p 139.40p 139.60p 348655
21/02/2008 139.80p 140.80p 139.80p 140.80p 326350
20/02/2008 139.00p 140.40p 138.50p 139.80p 240975
19/02/2008 139.60p 141.20p 139.50p 140.60p 344700
18/02/2008 138.40p 141.00p 137.80p 141.00p 325670
15/02/2008 142.20p 142.20p 136.30p 136.40p 571555
14/02/2008 141.60p 143.00p 140.40p 142.40p 549050
13/02/2008 140.00p 141.60p 138.90p 141.40p 646915
12/02/2008 137.60p 141.60p 137.20p 141.60p 941060
11/02/2008 135.00p 137.80p 135.00p 137.20p 270745
08/02/2008 136.40p 138.60p 135.70p 138.20p 594325
07/02/2008 135.60p 136.40p 133.50p 135.20p 626955
06/02/2008 133.20p 137.80p 133.20p 135.60p 608785
05/02/2008 136.80p 137.40p 134.40p 134.40p 834740
04/02/2008 136.20p 136.60p 134.40p 135.80p 377945
01/02/2008 134.80p 136.00p 129.40p 135.90p 847775
31/01/2008 133.70p 135.40p 129.40p 129.40p 501950
30/01/2008 133.80p 135.40p 133.70p 134.60p 506825
29/01/2008 133.40p 135.60p 133.40p 134.60p 542720
28/01/2008 134.00p 134.90p 132.00p 132.60p 359215
25/01/2008 136.60p 138.00p 134.80p 134.80p 731110
24/01/2008 131.60p 136.40p 131.60p 136.40p 752010
23/01/2008 132.60p 132.60p 128.20p 129.90p 710060
22/01/2008 128.00p 132.40p 125.90p 132.40p 1643840
21/01/2008 135.00p 136.80p 128.30p 128.70p 1285795
18/01/2008 135.60p 137.60p 133.40p 136.80p 991715
17/01/2008 136.00p 136.40p 134.50p 136.00p 847565
16/01/2008 134.40p 136.60p 134.00p 135.00p 718515
15/01/2008 134.40p 136.20p 133.80p 136.00p 1106990
14/01/2008 132.40p 134.80p 131.00p 134.80p 784135
11/01/2008 132.00p 133.00p 131.00p 133.00p 754920
10/01/2008 133.00p 133.20p 131.60p 132.10p 926340
09/01/2008 131.80p 133.20p 131.60p 131.60p 657415
08/01/2008 132.20p 134.20p 131.50p 133.50p 632445
07/01/2008 131.60p 132.50p 130.10p 131.50p 523300

*Close Price adjusted for both dividends and splits