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
04/01/2008 132.00p 134.40p 131.00p 131.00p 689045
03/01/2008 132.20p 133.40p 131.50p 133.20p 398810
02/01/2008 133.20p 133.60p 132.20p 132.20p 542470
31/12/2007 132.40p 133.20p 132.40p 132.40p 187120
28/12/2007 131.80p 133.50p 131.80p 132.60p 458410
27/12/2007 134.80p 134.80p 131.80p 131.80p 252855
24/12/2007 133.70p 134.70p 133.20p 133.20p 592480
21/12/2007 131.00p 134.80p 130.00p 134.80p 1431780
20/12/2007 130.00p 131.30p 128.70p 131.00p 599480
19/12/2007 128.80p 130.00p 128.40p 128.70p 721585
18/12/2007 130.00p 131.30p 128.40p 128.40p 1309780
17/12/2007 132.00p 133.10p 130.40p 130.90p 973230
14/12/2007 134.10p 134.90p 133.10p 133.10p 886710
13/12/2007 135.60p 137.90p 132.90p 132.90p 952720
12/12/2007 136.40p 137.90p 136.10p 137.90p 1109370
11/12/2007 137.60p 137.80p 136.70p 137.80p 1513760
10/12/2007 137.80p 138.30p 136.60p 137.60p 832525
07/12/2007 137.00p 138.60p 136.00p 138.00p 1068135
06/12/2007 137.60p 138.40p 135.40p 137.00p 1301760
05/12/2007 134.50p 138.80p 134.50p 137.40p 799355
04/12/2007 136.00p 136.30p 132.80p 134.90p 795925
03/12/2007 137.40p 138.70p 135.00p 135.00p 570490
30/11/2007 137.00p 138.60p 136.40p 138.60p 1251500
29/11/2007 138.20p 138.20p 136.10p 137.40p 1187740
28/11/2007 134.60p 138.30p 133.10p 137.40p 1087760
27/11/2007 133.20p 134.70p 132.30p 133.60p 1677480
26/11/2007 135.00p 136.60p 134.00p 134.40p 1865935
23/11/2007 134.10p 135.20p 133.60p 135.20p 2089775
22/11/2007 133.20p 134.60p 132.70p 133.40p 586005
21/11/2007 133.00p 134.30p 132.30p 133.20p 807040
20/11/2007 133.40p 134.60p 132.60p 134.30p 633715
19/11/2007 134.60p 136.00p 132.60p 133.30p 575175
16/11/2007 134.60p 135.70p 134.20p 134.20p 639550
15/11/2007 136.60p 137.10p 135.10p 135.10p 838120
14/11/2007 135.10p 136.60p 135.10p 136.00p 482465
13/11/2007 133.20p 134.20p 132.70p 133.60p 693790
12/11/2007 131.40p 134.40p 131.40p 133.20p 963810
09/11/2007 135.20p 135.20p 132.00p 132.00p 920505
08/11/2007 133.60p 136.30p 133.20p 134.10p 1018105
07/11/2007 136.40p 137.20p 134.90p 135.80p 476600
06/11/2007 137.00p 137.00p 135.70p 135.90p 271420
05/11/2007 136.00p 136.80p 135.20p 135.60p 522910
02/11/2007 137.00p 138.40p 136.70p 136.80p 1106540
01/11/2007 139.70p 140.40p 138.20p 138.20p 633795
31/10/2007 139.40p 140.00p 138.10p 139.90p 771420
30/10/2007 138.00p 139.40p 138.00p 138.50p 514885
29/10/2007 138.80p 139.60p 138.40p 138.40p 587745
26/10/2007 135.90p 138.50p 135.90p 138.30p 649615
25/10/2007 136.00p 137.20p 136.00p 137.00p 233840
24/10/2007 136.00p 137.70p 135.00p 135.00p 775595
23/10/2007 137.10p 137.90p 136.00p 136.00p 645535
22/10/2007 134.00p 135.80p 133.40p 134.50p 641985
19/10/2007 137.00p 137.40p 135.90p 135.90p 303320
18/10/2007 138.00p 138.40p 136.60p 136.90p 563780
17/10/2007 137.40p 138.40p 136.90p 138.00p 465650
16/10/2007 136.80p 138.00p 136.70p 136.70p 320775
15/10/2007 139.20p 139.60p 137.20p 138.60p 376040
12/10/2007 138.00p 139.60p 137.90p 139.60p 294965
11/10/2007 137.80p 139.60p 137.60p 139.60p 419920
10/10/2007 136.50p 137.90p 136.50p 137.60p 550270
09/10/2007 136.10p 137.80p 136.10p 137.80p 495130
08/10/2007 137.00p 137.70p 136.30p 137.20p 612960
05/10/2007 135.30p 137.00p 135.30p 137.00p 384170
04/10/2007 134.60p 136.60p 134.60p 135.90p 647760
03/10/2007 135.10p 136.40p 134.10p 136.40p 528830
02/10/2007 136.30p 137.20p 134.60p 135.20p 590100
01/10/2007 134.20p 135.90p 134.20p 134.30p 464145
28/09/2007 135.30p 135.80p 134.20p 134.20p 675320
27/09/2007 134.00p 136.80p 133.90p 135.00p 1334845
26/09/2007 134.00p 134.50p 133.10p 134.00p 725540
25/09/2007 134.80p 134.80p 132.20p 133.80p 1369750
24/09/2007 134.50p 135.60p 134.40p 135.20p 506550
21/09/2007 135.00p 136.40p 135.00p 135.00p 789450
20/09/2007 133.40p 135.00p 133.40p 135.00p 335630
19/09/2007 132.40p 135.40p 131.50p 135.40p 831305
18/09/2007 127.80p 130.40p 127.70p 129.20p 429070
17/09/2007 127.20p 129.00p 127.20p 128.50p 1202405
14/09/2007 127.30p 128.20p 126.20p 128.20p 686305
13/09/2007 126.80p 129.00p 126.80p 129.00p 547935
12/09/2007 127.50p 128.00p 126.60p 128.00p 533750
11/09/2007 126.40p 127.80p 126.40p 127.80p 333150
10/09/2007 127.80p 128.30p 125.20p 125.60p 926290
07/09/2007 129.40p 129.90p 127.10p 127.10p 492120
06/09/2007 130.00p 130.00p 128.20p 129.40p 366685
05/09/2007 130.00p 131.20p 128.40p 128.40p 400050
04/09/2007 129.00p 132.00p 128.60p 132.00p 388965
03/09/2007 129.40p 130.90p 129.40p 130.00p 307955
31/08/2007 127.00p 130.20p 126.60p 130.20p 1366360
30/08/2007 126.00p 126.20p 123.40p 126.20p 323170
29/08/2007 122.20p 124.50p 122.10p 123.40p 504050
28/08/2007 125.00p 125.20p 122.80p 122.80p 581105
24/08/2007 125.60p 126.60p 125.20p 125.20p 421695
23/08/2007 127.00p 127.90p 125.60p 125.60p 591835
22/08/2007 125.80p 127.00p 124.70p 124.70p 436395
21/08/2007 126.20p 126.20p 124.10p 124.40p 499640
20/08/2007 126.20p 126.20p 124.60p 126.00p 802105
17/08/2007 121.00p 125.90p 121.00p 125.90p 773435
16/08/2007 123.80p 125.10p 122.20p 122.70p 704780
15/08/2007 126.80p 127.30p 125.70p 126.00p 1121130
14/08/2007 127.60p 128.80p 126.10p 128.80p 763525
13/08/2007 127.00p 128.40p 126.20p 128.40p 457500
10/08/2007 127.70p 127.70p 123.30p 125.50p 1422235
09/08/2007 129.30p 129.70p 126.90p 128.60p 1018155
08/08/2007 127.60p 130.40p 127.60p 130.40p 843360
07/08/2007 127.20p 127.40p 125.70p 127.40p 733300
06/08/2007 126.10p 126.70p 125.80p 126.30p 2531215
03/08/2007 127.50p 128.40p 126.80p 128.40p 529930
02/08/2007 128.00p 128.00p 126.90p 128.00p 837695
01/08/2007 124.80p 127.80p 124.60p 126.50p 605885
31/07/2007 124.00p 128.50p 123.80p 127.80p 1028760
30/07/2007 122.20p 124.00p 121.50p 124.00p 901905
27/07/2007 119.00p 122.40p 119.00p 120.80p 1033385
26/07/2007 126.60p 126.60p 119.60p 119.70p 912710
25/07/2007 126.00p 126.60p 125.00p 125.00p 846900
24/07/2007 127.60p 128.40p 126.20p 126.20p 446570
23/07/2007 128.30p 128.70p 127.60p 128.00p 326220
20/07/2007 128.10p 128.70p 128.00p 128.40p 852170
19/07/2007 127.60p 128.60p 127.60p 127.80p 357675
18/07/2007 126.50p 127.40p 126.40p 126.40p 408095
17/07/2007 127.20p 127.90p 127.00p 127.20p 672670
16/07/2007 126.90p 128.40p 126.90p 128.40p 277630
13/07/2007 128.00p 128.50p 126.80p 128.50p 565700
12/07/2007 125.50p 127.00p 125.50p 126.50p 917495
11/07/2007 126.30p 126.50p 125.00p 125.70p 635280
10/07/2007 126.90p 127.60p 126.20p 126.20p 712965
09/07/2007 127.20p 127.30p 126.50p 126.80p 389000
06/07/2007 126.90p 126.90p 126.00p 126.00p 299150
05/07/2007 126.80p 127.10p 125.80p 126.30p 430280
04/07/2007 124.90p 126.80p 124.70p 126.70p 795395
03/07/2007 123.60p 126.00p 123.60p 126.00p 636870
02/07/2007 122.50p 123.40p 122.50p 123.20p 319010
29/06/2007 122.60p 123.40p 122.50p 122.90p 899265
28/06/2007 123.00p 123.40p 122.50p 122.50p 679525
27/06/2007 122.10p 122.70p 121.80p 122.00p 1632065
26/06/2007 122.10p 123.00p 121.80p 122.50p 458385
25/06/2007 124.10p 124.10p 122.00p 122.00p 736800
22/06/2007 124.60p 124.90p 123.80p 123.80p 359065
21/06/2007 127.20p 127.50p 123.80p 124.00p 962515
20/06/2007 129.20p 129.20p 127.20p 127.20p 481680
19/06/2007 130.40p 130.60p 127.60p 127.70p 624310
18/06/2007 130.50p 131.90p 130.40p 130.40p 240295
15/06/2007 128.20p 132.20p 127.30p 130.40p 910230
14/06/2007 128.00p 128.70p 127.00p 127.20p 488215
13/06/2007 127.00p 127.40p 126.00p 126.00p 635195
12/06/2007 128.50p 129.60p 127.00p 127.00p 2002320
11/06/2007 130.50p 130.50p 128.40p 128.40p 640115
08/06/2007 128.00p 130.00p 127.60p 128.70p 1210995
07/06/2007 130.40p 130.40p 129.00p 129.00p 452250
06/06/2007 132.20p 132.80p 129.80p 129.80p 756395
05/06/2007 133.00p 133.20p 132.10p 132.80p 897560
04/06/2007 132.00p 133.00p 132.00p 132.40p 405330
01/06/2007 132.50p 133.00p 131.80p 133.00p 283995
31/05/2007 131.80p 131.90p 131.30p 131.30p 316750
30/05/2007 130.30p 131.20p 130.30p 130.60p 460160
29/05/2007 131.20p 131.40p 130.30p 130.60p 425260
25/05/2007 130.80p 131.40p 130.30p 130.30p 341135
24/05/2007 131.60p 132.20p 131.20p 131.20p 288185
23/05/2007 132.40p 133.00p 131.90p 132.30p 415755
22/05/2007 132.20p 132.50p 131.80p 131.80p 487195
21/05/2007 133.60p 133.60p 132.30p 132.30p 597645
18/05/2007 132.80p 133.60p 131.80p 132.00p 764940
17/05/2007 131.50p 132.70p 130.60p 131.60p 391070
16/05/2007 129.90p 131.50p 129.90p 130.60p 1005830
15/05/2007 129.70p 131.30p 129.70p 130.00p 446505
14/05/2007 130.10p 131.20p 129.60p 130.20p 266940
11/05/2007 129.20p 130.80p 128.20p 128.80p 716690
10/05/2007 130.80p 131.10p 130.00p 130.00p 589080
09/05/2007 132.00p 132.80p 130.80p 130.80p 408065
08/05/2007 131.70p 131.70p 130.50p 130.50p 400960
04/05/2007 129.60p 131.50p 128.40p 130.90p 383505
03/05/2007 128.60p 129.60p 128.10p 128.40p 485680
02/05/2007 127.90p 128.40p 127.80p 128.30p 296170
01/05/2007 127.80p 128.80p 126.80p 126.80p 1385615
30/04/2007 127.80p 128.80p 127.50p 128.80p 416490
27/04/2007 127.90p 128.60p 127.30p 127.80p 360780
26/04/2007 128.00p 129.00p 128.00p 128.30p 346225
25/04/2007 127.80p 128.00p 127.40p 128.00p 294570
24/04/2007 128.80p 129.00p 126.40p 127.80p 883185
23/04/2007 127.90p 130.20p 127.90p 129.00p 826635
20/04/2007 127.90p 128.50p 126.80p 128.50p 449305
19/04/2007 128.00p 128.00p 127.00p 127.10p 584115
18/04/2007 129.80p 130.00p 128.10p 128.10p 319665
17/04/2007 130.50p 132.00p 130.00p 130.00p 384555
16/04/2007 130.70p 132.00p 130.40p 132.00p 443565
13/04/2007 129.80p 130.80p 129.00p 129.80p 428110
12/04/2007 129.10p 130.60p 129.00p 129.00p 310355
11/04/2007 129.80p 131.00p 129.60p 130.20p 282955
10/04/2007 129.80p 129.80p 129.10p 129.80p 512680
05/04/2007 129.40p 129.40p 128.80p 128.80p 547255
04/04/2007 128.60p 129.40p 128.50p 129.40p 523755
03/04/2007 127.20p 128.60p 127.20p 128.60p 609625
02/04/2007 127.90p 128.00p 127.10p 128.00p 693010
30/03/2007 126.00p 128.40p 126.00p 128.40p 1089075
29/03/2007 127.00p 127.10p 126.00p 126.00p 480540
28/03/2007 126.70p 127.60p 126.00p 126.00p 500765
27/03/2007 127.80p 127.80p 126.90p 127.00p 468635
26/03/2007 127.00p 127.40p 126.70p 127.40p 595665
23/03/2007 126.80p 127.00p 126.50p 126.50p 499090
22/03/2007 126.60p 127.40p 126.60p 126.80p 648110
21/03/2007 125.20p 126.40p 124.00p 126.40p 790265

*Close Price adjusted for both dividends and splits