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
02/06/2005 92.50p 92.50p 90.85p 90.85p 723170
01/06/2005 91.00p 92.00p 91.00p 91.60p 518275
31/05/2005 90.60p 91.35p 90.60p 91.00p 325305
27/05/2005 90.50p 91.00p 90.20p 91.00p 292300
26/05/2005 89.10p 90.40p 88.40p 90.20p 541900
25/05/2005 88.80p 89.40p 88.35p 88.40p 587055
24/05/2005 88.80p 89.40p 88.00p 88.35p 546170
23/05/2005 88.55p 89.05p 88.00p 88.00p 328135
20/05/2005 88.20p 88.95p 87.40p 88.00p 675940
19/05/2005 87.75p 88.60p 86.70p 87.40p 677720
18/05/2005 86.75p 87.05p 85.85p 86.70p 480440
17/05/2005 86.00p 86.45p 85.40p 85.85p 423175
16/05/2005 85.55p 86.00p 85.20p 85.40p 357875
13/05/2005 85.60p 85.60p 85.25p 85.55p 657095
12/05/2005 85.95p 86.10p 85.20p 85.60p 271010
11/05/2005 85.40p 85.55p 85.05p 85.20p 306895
10/05/2005 86.00p 86.20p 85.40p 85.55p 684365
09/05/2005 85.70p 85.90p 85.40p 85.40p 406125
06/05/2005 85.20p 85.60p 84.15p 85.60p 389365
05/05/2005 84.50p 85.40p 84.10p 84.15p 381025
04/05/2005 84.70p 84.80p 84.05p 84.10p 319730
03/05/2005 85.00p 85.00p 83.60p 84.20p 347200
29/04/2005 83.20p 84.30p 83.20p 83.60p 314640
28/04/2005 85.00p 85.60p 84.00p 84.00p 580635
27/04/2005 84.95p 86.15p 83.60p 84.10p 534175
26/04/2005 87.10p 87.15p 85.25p 86.15p 666260
25/04/2005 86.50p 87.35p 86.35p 86.40p 372490
22/04/2005 86.40p 86.55p 85.10p 86.55p 387455
21/04/2005 84.00p 85.10p 84.45p 85.10p 252420
20/04/2005 85.90p 85.90p 84.40p 84.80p 399495
19/04/2005 85.70p 86.20p 84.55p 85.65p 273505
18/04/2005 85.20p 85.40p 83.65p 84.55p 660055
15/04/2005 87.60p 87.80p 86.30p 86.30p 401445
14/04/2005 88.05p 88.65p 87.70p 87.70p 591995
13/04/2005 89.20p 89.20p 88.30p 88.65p 435315
12/04/2005 89.15p 89.60p 88.60p 88.60p 151810
11/04/2005 89.40p 89.50p 89.20p 89.20p 270815
08/04/2005 89.15p 89.30p 89.10p 89.20p 234175
07/04/2005 88.85p 89.40p 88.55p 89.30p 160395
06/04/2005 88.55p 89.40p 88.05p 89.40p 529070
05/04/2005 88.45p 89.00p 88.05p 88.05p 448725
04/04/2005 89.00p 89.80p 87.95p 87.95p 559320
01/04/2005 89.00p 89.80p 89.00p 89.80p 421400
31/03/2005 88.95p 89.40p 87.90p 89.00p 442795
30/03/2005 88.20p 88.35p 87.90p 87.90p 1067700
29/03/2005 89.00p 89.25p 88.65p 89.05p 430665
24/03/2005 89.75p 89.75p 88.95p 89.25p 455915
23/03/2005 90.50p 90.50p 88.80p 88.95p 1492380
22/03/2005 91.15p 91.45p 90.70p 90.70p 617740
21/03/2005 91.30p 91.35p 91.00p 91.35p 774770
18/03/2005 90.90p 91.55p 90.60p 91.05p 477070
17/03/2005 90.60p 91.25p 90.60p 90.60p 488200
16/03/2005 92.25p 92.35p 91.05p 91.05p 701975
15/03/2005 92.40p 92.35p 92.35p 92.35p 406470
14/03/2005 93.20p 93.40p 92.05p 92.35p 1238760
11/03/2005 93.30p 93.60p 93.00p 93.40p 991450
10/03/2005 93.20p 93.35p 92.60p 93.00p 1109370
09/03/2005 92.35p 93.50p 91.90p 93.15p 737575
08/03/2005 91.60p 92.90p 91.50p 91.90p 1093250
07/03/2005 91.40p 91.60p 91.10p 91.60p 607030
04/03/2005 90.90p 91.15p 90.60p 91.10p 293305
03/03/2005 90.20p 91.00p 89.40p 90.60p 382495
02/03/2005 89.70p 90.40p 89.30p 89.40p 792010
01/03/2005 89.30p 89.45p 89.05p 89.30p 220520
28/02/2005 90.40p 90.60p 89.40p 89.40p 828785
25/02/2005 90.25p 90.35p 89.85p 90.35p 185440
24/02/2005 89.75p 90.40p 89.10p 89.85p 248695
23/02/2005 89.20p 90.15p 88.80p 90.00p 727420
22/02/2005 91.00p 91.00p 89.80p 90.15p 622450
21/02/2005 90.65p 90.65p 90.05p 90.05p 327765
18/02/2005 90.65p 90.75p 90.30p 90.45p 304775
17/02/2005 90.45p 90.80p 90.30p 90.30p 345390
16/02/2005 90.45p 90.95p 90.00p 90.30p 593845
15/02/2005 89.70p 90.70p 89.40p 90.00p 844455
14/02/2005 89.60p 90.00p 89.50p 89.50p 385110
11/02/2005 89.05p 89.30p 89.00p 89.30p 583410
10/02/2005 88.85p 89.20p 88.60p 89.20p 292045
09/02/2005 88.20p 89.00p 88.10p 88.80p 423655
08/02/2005 88.15p 88.90p 87.65p 88.90p 372315
07/02/2005 87.80p 88.35p 87.20p 88.25p 376140
04/02/2005 87.80p 88.10p 87.45p 88.10p 288115
03/02/2005 87.55p 87.95p 86.95p 87.45p 732455
02/02/2005 87.25p 87.95p 87.05p 87.95p 396915
01/02/2005 86.95p 87.70p 86.95p 87.70p 343850
31/01/2005 86.90p 86.95p 86.90p 86.95p 133465
28/01/2005 86.95p 87.00p 86.55p 86.90p 852190
27/01/2005 86.50p 87.40p 86.40p 86.55p 321590
26/01/2005 87.05p 87.40p 86.80p 87.40p 429545
25/01/2005 86.60p 87.00p 85.60p 87.00p 656870
24/01/2005 86.00p 86.60p 85.60p 85.60p 180310
21/01/2005 86.60p 86.60p 86.30p 86.60p 477370
20/01/2005 85.95p 86.95p 85.95p 86.30p 199425
19/01/2005 86.05p 86.80p 86.05p 86.80p 209340
18/01/2005 86.80p 86.85p 86.40p 86.40p 576460
17/01/2005 86.80p 86.95p 86.80p 86.95p 109980
14/01/2005 86.65p 86.90p 86.30p 86.85p 288150
13/01/2005 86.60p 87.15p 86.20p 86.90p 256900
12/01/2005 86.65p 86.65p 86.15p 86.20p 525625
11/01/2005 86.90p 86.90p 86.55p 86.55p 130410
10/01/2005 86.80p 86.80p 86.60p 86.70p 150580
07/01/2005 87.10p 87.30p 86.75p 86.95p 400100
06/01/2005 86.95p 87.25p 86.75p 86.75p 703365
05/01/2005 87.35p 87.60p 86.30p 86.90p 323090
04/01/2005 87.35p 87.40p 86.80p 87.00p 166885
31/12/2004 87.25p 87.30p 87.25p 87.30p 26045
30/12/2004 87.05p 87.90p 86.55p 87.20p 165835
29/12/2004 87.00p 87.60p 86.50p 86.70p 205985
24/12/2004 85.80p 86.50p 85.80p 86.50p 157580
23/12/2004 86.90p 87.40p 86.35p 86.35p 190720
22/12/2004 86.40p 87.00p 86.00p 86.35p 316765
21/12/2004 86.50p 86.75p 86.00p 86.00p 1231345
20/12/2004 86.50p 86.80p 86.00p 86.20p 715330
17/12/2004 86.80p 87.20p 86.00p 86.00p 497925
16/12/2004 86.50p 87.20p 86.20p 87.20p 360320
15/12/2004 85.30p 87.00p 84.80p 87.00p 560435
14/12/2004 85.10p 85.60p 84.80p 84.80p 340355
13/12/2004 84.55p 85.30p 83.70p 85.30p 239485
10/12/2004 83.95p 85.20p 83.60p 83.70p 255015
09/12/2004 84.65p 85.00p 83.60p 83.60p 297960
08/12/2004 84.40p 85.00p 83.85p 85.00p 195470
07/12/2004 84.60p 84.80p 84.40p 84.65p 657810
06/12/2004 85.05p 85.05p 84.80p 84.80p 368555
03/12/2004 85.15p 85.50p 84.70p 85.05p 467385
02/12/2004 85.40p 85.60p 84.90p 85.25p 1694105
01/12/2004 85.20p 85.60p 85.10p 85.60p 354930
30/11/2004 85.60p 86.20p 85.05p 85.10p 557215
29/11/2004 85.60p 85.60p 85.00p 85.30p 260220
26/11/2004 85.00p 85.55p 84.80p 85.55p 316080
25/11/2004 85.15p 85.35p 84.60p 85.35p 587840
24/11/2004 85.40p 85.45p 84.60p 84.60p 316070
23/11/2004 85.55p 85.60p 84.70p 85.00p 302305
22/11/2004 85.25p 85.25p 84.60p 84.70p 341640
19/11/2004 86.00p 86.35p 85.20p 85.20p 395980
18/11/2004 86.10p 86.55p 86.00p 86.00p 292650
17/11/2004 84.90p 86.40p 84.60p 86.40p 714865
16/11/2004 84.85p 85.60p 84.60p 84.60p 363360
15/11/2004 84.70p 85.20p 83.70p 85.10p 695390
12/11/2004 84.20p 84.40p 82.80p 83.50p 445210
11/11/2004 83.75p 83.80p 82.55p 82.80p 403590
10/11/2004 83.10p 83.30p 83.00p 83.10p 338715
09/11/2004 83.20p 83.75p 82.60p 83.30p 270380
08/11/2004 83.85p 83.85p 82.60p 82.60p 305435
05/11/2004 83.45p 84.20p 82.20p 83.50p 224895
04/11/2004 83.10p 83.10p 82.20p 82.20p 424820
03/11/2004 82.50p 83.40p 82.50p 82.70p 501305
02/11/2004 82.00p 82.75p 81.40p 82.10p 550920
01/11/2004 81.60p 82.15p 81.40p 81.70p 419860
29/10/2004 81.20p 81.95p 80.75p 81.60p 639805
28/10/2004 81.00p 81.80p 79.80p 80.75p 245100
27/10/2004 79.65p 80.60p 79.50p 79.80p 547915
26/10/2004 78.85p 79.80p 78.80p 79.50p 912835
25/10/2004 79.00p 79.65p 78.05p 78.80p 354235
22/10/2004 79.80p 80.20p 79.65p 79.65p 377735
21/10/2004 79.45p 80.20p 79.50p 79.85p 350285
20/10/2004 79.80p 80.70p 79.00p 79.80p 941650
19/10/2004 80.60p 81.20p 80.60p 80.70p 469245
18/10/2004 80.65p 81.00p 80.60p 80.75p 189565
15/10/2004 79.95p 81.20p 79.55p 81.00p 974790
14/10/2004 79.60p 79.80p 79.40p 79.55p 684735
13/10/2004 79.80p 80.10p 79.40p 79.40p 434865
12/10/2004 80.50p 80.80p 79.25p 79.70p 212570
11/10/2004 81.00p 81.45p 80.45p 80.80p 310225
08/10/2004 81.35p 81.35p 80.60p 81.15p 309190
07/10/2004 81.20p 82.55p 80.80p 80.80p 593500
06/10/2004 81.00p 81.10p 81.00p 81.10p 421775
05/10/2004 80.35p 81.60p 80.10p 81.00p 431360
04/10/2004 79.80p 80.45p 79.35p 80.10p 164265
01/10/2004 78.20p 79.35p 78.20p 79.35p 129315
30/09/2004 78.40p 78.40p 77.75p 78.20p 282185
29/09/2004 77.80p 78.10p 77.70p 78.10p 437980
28/09/2004 77.70p 77.85p 77.45p 77.70p 222900
27/09/2004 78.15p 78.60p 77.60p 77.80p 141410
24/09/2004 78.35p 78.60p 78.30p 78.60p 130825
23/09/2004 78.85p 79.40p 78.00p 78.60p 747555
22/09/2004 79.05p 79.30p 78.65p 79.30p 285265
21/09/2004 79.15p 79.60p 78.60p 79.05p 377290
20/09/2004 79.15p 79.75p 78.65p 79.15p 187915
17/09/2004 79.20p 79.75p 78.90p 79.75p 221305
16/09/2004 78.95p 79.40p 78.90p 78.90p 164370
15/09/2004 78.80p 79.40p 78.80p 79.40p 247420
14/09/2004 79.20p 79.40p 78.85p 79.40p 261920
13/09/2004 78.40p 79.50p 78.40p 79.15p 251190
10/09/2004 78.95p 79.20p 78.80p 78.80p 106860
09/09/2004 79.55p 79.55p 78.95p 78.95p 214595
08/09/2004 78.30p 79.00p 78.30p 79.00p 162430
07/09/2004 78.85p 79.15p 78.75p 78.75p 135905
06/09/2004 78.05p 79.00p 78.00p 79.00p 319635
03/09/2004 77.60p 78.35p 77.50p 78.35p 372955
02/09/2004 77.35p 77.60p 77.10p 77.50p 307560
01/09/2004 76.90p 77.55p 76.80p 77.30p 718445
31/08/2004 76.85p 77.10p 76.60p 76.80p 428965
27/08/2004 76.00p 77.20p 76.00p 76.80p 525615
26/08/2004 76.15p 76.75p 75.70p 76.25p 228470
25/08/2004 76.30p 76.40p 75.60p 75.70p 488250
24/08/2004 75.75p 76.40p 75.75p 76.40p 341920
23/08/2004 74.15p 75.80p 74.10p 75.80p 668125
20/08/2004 73.95p 74.60p 73.95p 74.10p 386000
19/08/2004 73.60p 74.60p 73.00p 73.95p 164780
18/08/2004 73.30p 73.60p 73.00p 73.00p 625185
17/08/2004 73.65p 74.00p 72.80p 73.50p 855785

*Close Price adjusted for both dividends and splits