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
27/12/2006 124.80p 124.80p 123.60p 124.40p 144510
22/12/2006 124.70p 124.70p 124.70p 124.30p 158570
21/12/2006 123.60p 124.70p 123.00p 124.70p 582355
20/12/2006 124.60p 124.60p 123.00p 123.00p 210440
19/12/2006 123.60p 124.60p 123.40p 124.60p 216635
18/12/2006 125.30p 125.30p 124.10p 124.50p 238260
15/12/2006 125.00p 125.40p 123.50p 125.40p 386110
14/12/2006 123.90p 124.80p 123.40p 124.80p 225300
13/12/2006 124.10p 124.80p 123.80p 123.80p 294595
12/12/2006 124.00p 124.90p 123.80p 124.20p 310415
11/12/2006 125.40p 125.40p 124.00p 125.20p 321170
08/12/2006 124.80p 125.40p 124.40p 124.40p 343310
07/12/2006 124.80p 125.90p 124.80p 125.20p 214465
06/12/2006 125.60p 126.00p 125.00p 126.00p 421740
05/12/2006 125.40p 126.00p 125.00p 125.00p 714400
04/12/2006 126.00p 126.00p 124.80p 125.50p 258705
01/12/2006 126.30p 127.20p 124.80p 125.00p 724295
30/11/2006 125.80p 126.30p 125.10p 124.80p 1127235
29/11/2006 123.40p 125.80p 122.40p 125.80p 518590
28/11/2006 121.60p 122.90p 121.50p 122.40p 443695
27/11/2006 122.90p 123.80p 121.60p 121.60p 267085
24/11/2006 124.70p 124.70p 122.60p 122.80p 240505
23/11/2006 125.90p 125.90p 124.60p 124.60p 339760
22/11/2006 126.30p 126.60p 124.60p 124.60p 948195
21/11/2006 127.20p 127.60p 127.20p 127.60p 721260
20/11/2006 126.90p 127.00p 125.90p 125.90p 183570
17/11/2006 127.50p 127.50p 126.10p 126.90p 405805
16/11/2006 127.20p 129.00p 127.20p 129.00p 1012175
15/11/2006 125.00p 127.20p 124.20p 127.20p 709845
14/11/2006 124.80p 125.00p 124.10p 124.20p 408280
13/11/2006 123.20p 124.80p 122.90p 124.80p 797625
10/11/2006 122.00p 123.10p 122.00p 123.10p 133575
09/11/2006 122.00p 123.20p 122.00p 122.30p 382690
08/11/2006 122.10p 123.20p 122.10p 123.20p 303180
07/11/2006 122.00p 123.00p 122.00p 122.60p 616095
06/11/2006 121.80p 122.40p 121.80p 122.40p 320670
03/11/2006 121.60p 122.00p 121.60p 122.00p 171640
02/11/2006 120.00p 121.50p 119.80p 121.10p 342285
01/11/2006 119.80p 121.40p 119.80p 120.00p 277180
31/10/2006 119.90p 120.80p 119.70p 119.80p 201655
30/10/2006 119.20p 120.40p 119.00p 119.00p 813135
27/10/2006 122.70p 122.70p 119.20p 119.20p 724255
26/10/2006 123.20p 123.60p 122.70p 123.60p 338515
25/10/2006 122.70p 123.20p 122.00p 123.20p 290135
24/10/2006 122.60p 123.00p 122.00p 122.90p 385105
23/10/2006 122.50p 122.60p 121.60p 122.60p 238475
20/10/2006 122.90p 122.90p 121.40p 122.60p 297085
19/10/2006 122.10p 122.80p 122.00p 122.00p 260370
18/10/2006 121.20p 123.00p 120.70p 123.00p 676615
17/10/2006 122.60p 123.60p 121.20p 121.20p 333175
16/10/2006 122.50p 123.80p 122.40p 123.40p 178530
13/10/2006 122.00p 123.80p 122.00p 123.80p 793505
12/10/2006 122.40p 122.70p 121.40p 122.70p 373555
11/10/2006 122.40p 122.40p 120.80p 121.40p 229295
10/10/2006 121.20p 122.40p 121.10p 122.40p 338785
09/10/2006 121.20p 121.40p 120.10p 121.20p 255805
06/10/2006 119.60p 121.40p 119.60p 121.40p 515730
05/10/2006 118.30p 119.60p 117.80p 119.60p 305835
04/10/2006 117.50p 117.50p 116.60p 116.60p 530670
03/10/2006 117.80p 118.00p 116.60p 116.60p 410835
02/10/2006 118.60p 118.80p 117.80p 118.40p 229590
29/09/2006 119.50p 119.60p 118.30p 119.00p 276445
28/09/2006 119.40p 119.40p 118.20p 118.30p 395020
27/09/2006 119.00p 119.20p 118.50p 118.60p 323610
26/09/2006 117.00p 118.40p 115.60p 118.40p 413185
25/09/2006 117.60p 118.00p 115.60p 115.60p 410600
22/09/2006 118.60p 119.50p 117.00p 117.00p 551545
21/09/2006 119.20p 119.60p 118.70p 119.50p 175645
20/09/2006 118.00p 119.40p 118.00p 119.10p 258105
19/09/2006 119.60p 119.60p 118.20p 118.30p 343865
18/09/2006 117.40p 119.80p 117.40p 119.60p 478815
15/09/2006 116.60p 117.80p 116.60p 117.00p 987795
14/09/2006 116.00p 117.40p 116.00p 117.20p 517815
13/09/2006 116.30p 116.30p 115.20p 115.70p 351815
12/09/2006 115.00p 115.80p 113.90p 115.00p 356730
11/09/2006 114.70p 115.70p 113.80p 115.70p 400805
08/09/2006 114.80p 115.80p 114.80p 115.40p 234765
07/09/2006 115.00p 115.00p 114.10p 114.50p 243320
06/09/2006 115.10p 115.60p 115.10p 115.10p 172075
05/09/2006 116.00p 116.40p 115.60p 115.60p 172665
04/09/2006 116.00p 116.40p 115.40p 116.00p 202125
01/09/2006 116.00p 116.00p 114.90p 115.80p 291820
31/08/2006 114.70p 116.00p 114.60p 114.80p 629150
30/08/2006 113.90p 115.60p 113.90p 115.30p 322650
29/08/2006 114.40p 115.00p 113.80p 114.30p 344695
25/08/2006 113.70p 113.80p 113.00p 113.40p 233995
24/08/2006 112.30p 113.80p 112.30p 113.30p 271775
23/08/2006 113.70p 114.40p 112.80p 113.20p 291450
22/08/2006 114.00p 114.10p 113.00p 113.80p 449680
21/08/2006 112.80p 113.60p 112.60p 113.10p 306835
18/08/2006 112.80p 114.30p 112.80p 113.10p 192815
17/08/2006 112.50p 113.40p 112.40p 112.80p 712405
16/08/2006 112.50p 113.40p 112.40p 112.40p 240345
15/08/2006 111.60p 113.20p 111.60p 113.20p 196475
14/08/2006 112.80p 112.80p 111.80p 112.80p 1497120
11/08/2006 112.00p 112.00p 111.20p 111.20p 521500
10/08/2006 109.10p 112.00p 109.10p 111.50p 227765
09/08/2006 111.10p 111.20p 110.00p 111.00p 272070
08/08/2006 109.90p 111.20p 109.90p 110.10p 275360
07/08/2006 111.00p 112.00p 110.10p 110.10p 201750
04/08/2006 109.90p 112.00p 109.90p 112.00p 875700
03/08/2006 112.20p 112.40p 109.80p 109.90p 455980
02/08/2006 112.20p 112.20p 111.30p 111.80p 375005
01/08/2006 112.50p 113.50p 110.90p 111.40p 458865
31/07/2006 113.50p 113.50p 112.70p 112.70p 351120
28/07/2006 112.40p 113.00p 111.50p 112.90p 513590
27/07/2006 112.40p 113.20p 110.70p 112.90p 338215
26/07/2006 111.40p 111.40p 110.60p 111.00p 213355
25/07/2006 110.80p 112.40p 110.50p 110.50p 185560
24/07/2006 110.50p 111.80p 110.50p 111.30p 286350
21/07/2006 111.00p 111.60p 109.10p 110.20p 257885
20/07/2006 111.50p 112.80p 111.00p 111.90p 431575
19/07/2006 109.40p 111.40p 107.80p 111.40p 503075
18/07/2006 108.40p 110.00p 108.20p 108.80p 387510
17/07/2006 109.40p 110.00p 108.50p 108.50p 242265
14/07/2006 110.00p 111.10p 109.60p 109.90p 280030
13/07/2006 111.40p 112.20p 110.80p 110.80p 218645
12/07/2006 112.70p 112.80p 111.60p 112.50p 174210
11/07/2006 111.60p 112.70p 111.50p 111.60p 250600
10/07/2006 111.90p 112.60p 111.60p 111.60p 304055
07/07/2006 112.50p 113.70p 112.00p 112.40p 200840
06/07/2006 112.50p 112.90p 112.00p 112.80p 255820
05/07/2006 112.80p 112.80p 112.00p 112.00p 400225
04/07/2006 114.30p 114.30p 112.80p 112.80p 350100
03/07/2006 113.50p 114.00p 112.30p 112.80p 497125
30/06/2006 112.20p 113.50p 112.00p 112.40p 245025
29/06/2006 108.90p 111.20p 108.70p 110.40p 291995
28/06/2006 107.60p 109.10p 107.60p 107.70p 161390
27/06/2006 110.00p 110.50p 108.50p 108.50p 750810
26/06/2006 110.50p 111.00p 109.80p 109.80p 902545
23/06/2006 111.90p 111.90p 110.30p 110.30p 495000
22/06/2006 110.40p 112.80p 110.40p 112.80p 428640
21/06/2006 109.00p 110.40p 108.10p 110.40p 389225
20/06/2006 107.60p 110.30p 107.60p 110.30p 453225
19/06/2006 110.60p 110.80p 109.20p 110.80p 218810
16/06/2006 111.40p 112.90p 108.40p 110.60p 721700
15/06/2006 105.00p 109.80p 105.00p 109.80p 638775
14/06/2006 104.60p 105.00p 101.20p 105.00p 682665
13/06/2006 105.80p 105.80p 103.00p 103.10p 720560
12/06/2006 109.20p 110.60p 107.00p 107.70p 380200
09/06/2006 110.00p 111.00p 109.20p 109.20p 234515
08/06/2006 109.00p 111.20p 108.00p 108.00p 635455
07/06/2006 110.50p 112.00p 108.90p 111.50p 611170
06/06/2006 112.40p 112.40p 108.90p 108.90p 717305
05/06/2006 113.50p 113.50p 113.00p 113.00p 191080
02/06/2006 113.00p 115.20p 113.00p 115.00p 596155
01/06/2006 113.00p 113.70p 111.20p 112.30p 377455
31/05/2006 111.20p 114.00p 111.20p 112.20p 433935
30/05/2006 115.10p 115.10p 111.40p 111.40p 545760
26/05/2006 113.00p 118.00p 113.00p 118.00p 888340
25/05/2006 110.40p 112.60p 109.00p 112.60p 477595
24/05/2006 113.00p 113.00p 110.00p 110.00p 786040
23/05/2006 110.40p 114.80p 109.00p 114.60p 676970
22/05/2006 112.60p 113.80p 109.00p 109.70p 628575
19/05/2006 111.00p 114.20p 111.00p 113.80p 686905
18/05/2006 114.20p 114.80p 112.00p 112.80p 554980
17/05/2006 118.00p 118.00p 111.70p 111.70p 724575
16/05/2006 114.60p 117.20p 114.60p 116.50p 1181955
15/05/2006 118.60p 118.60p 115.00p 115.00p 832790
12/05/2006 123.00p 123.10p 118.60p 118.60p 886525
11/05/2006 125.80p 125.80p 123.00p 123.00p 569335
10/05/2006 126.80p 126.80p 125.80p 125.80p 1069915
09/05/2006 125.80p 127.00p 125.40p 126.00p 588780
08/05/2006 126.00p 126.60p 125.80p 125.80p 514885
05/05/2006 124.20p 126.00p 123.70p 126.00p 606600
04/05/2006 123.10p 124.10p 123.00p 123.00p 295780
03/05/2006 123.40p 124.10p 123.00p 123.40p 253875
02/05/2006 123.30p 123.30p 123.30p 123.30p 215780
28/04/2006 123.90p 124.20p 123.20p 123.50p 390660
27/04/2006 124.40p 124.60p 123.60p 124.60p 373840
26/04/2006 124.10p 125.40p 124.10p 124.40p 533510
25/04/2006 124.50p 125.00p 124.10p 124.10p 301615
24/04/2006 124.20p 124.60p 123.80p 124.40p 362450
21/04/2006 124.60p 124.80p 124.20p 124.70p 330775
20/04/2006 124.90p 125.10p 124.00p 124.00p 541955
19/04/2006 123.40p 125.00p 123.40p 124.60p 937965
18/04/2006 123.00p 123.40p 122.80p 122.80p 225295
13/04/2006 122.80p 123.10p 122.10p 122.90p 318505
12/04/2006 121.90p 122.40p 121.20p 122.00p 229135
11/04/2006 123.60p 123.60p 122.20p 122.20p 438825
10/04/2006 122.90p 123.80p 122.90p 123.40p 218300
07/04/2006 123.60p 124.20p 123.20p 123.80p 442385
06/04/2006 123.30p 123.80p 122.80p 123.50p 506575
05/04/2006 121.60p 123.00p 121.60p 123.00p 593110
04/04/2006 122.00p 122.80p 121.60p 121.90p 924125
03/04/2006 122.30p 122.40p 121.70p 121.90p 559915
31/03/2006 121.30p 122.10p 121.20p 122.10p 447050
30/03/2006 122.00p 122.50p 121.50p 121.50p 406225
29/03/2006 121.10p 121.60p 120.90p 121.00p 617910
28/03/2006 121.80p 122.30p 120.90p 120.90p 746650
27/03/2006 121.40p 121.90p 121.00p 121.00p 621270
24/03/2006 122.10p 122.60p 121.40p 122.60p 518945
23/03/2006 121.90p 121.90p 120.90p 120.90p 305935
22/03/2006 121.80p 121.90p 120.90p 121.90p 619160
21/03/2006 121.60p 122.00p 121.10p 121.80p 345345
20/03/2006 122.60p 122.60p 122.60p 122.60p 275740
17/03/2006 121.10p 123.00p 121.10p 123.00p 809705
16/03/2006 121.20p 122.10p 121.20p 122.00p 492770
15/03/2006 121.80p 122.00p 121.30p 122.00p 519240
14/03/2006 120.60p 121.80p 120.50p 121.80p 603260

*Close Price adjusted for both dividends and splits