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
16/08/2004 73.60p 73.80p 72.80p 72.80p 533565
13/08/2004 73.70p 74.00p 73.40p 73.40p 233000
12/08/2004 74.20p 74.75p 74.00p 74.00p 446915
11/08/2004 74.30p 74.45p 74.10p 74.20p 385670
10/08/2004 73.65p 74.10p 73.65p 74.10p 292670
09/08/2004 73.90p 74.40p 73.15p 73.80p 1746435
06/08/2004 74.20p 74.40p 73.60p 74.40p 489240
05/08/2004 74.40p 74.70p 74.10p 74.10p 281160
04/08/2004 74.00p 74.40p 73.85p 74.40p 466295
03/08/2004 73.20p 74.00p 73.10p 73.85p 943155
02/08/2004 73.20p 73.25p 73.00p 73.10p 268275
30/07/2004 73.05p 73.25p 72.80p 73.25p 180860
29/07/2004 72.45p 73.50p 72.25p 73.10p 203625
28/07/2004 72.25p 72.50p 71.70p 72.20p 384720
27/07/2004 72.40p 72.40p 71.70p 71.70p 239135
26/07/2004 72.55p 73.00p 71.75p 71.75p 295360
23/07/2004 72.55p 73.00p 72.05p 72.05p 107825
22/07/2004 72.20p 73.60p 72.00p 72.10p 272250
21/07/2004 73.80p 74.00p 73.00p 73.00p 303675
20/07/2004 74.10p 74.60p 73.00p 74.00p 418845
19/07/2004 74.50p 74.60p 74.25p 74.60p 375000
16/07/2004 74.20p 74.40p 73.50p 74.25p 296255
15/07/2004 73.95p 74.40p 73.50p 73.50p 151110
14/07/2004 74.30p 74.40p 73.80p 74.40p 314270
13/07/2004 74.60p 74.65p 74.20p 74.20p 157430
12/07/2004 74.60p 74.60p 74.20p 74.20p 147525
09/07/2004 74.60p 74.65p 74.00p 74.60p 238235
08/07/2004 74.20p 74.80p 74.20p 74.70p 636900
07/07/2004 74.40p 74.75p 74.20p 74.20p 488930
06/07/2004 74.60p 75.00p 73.20p 74.50p 138590
05/07/2004 74.55p 75.00p 74.25p 74.45p 118055
02/07/2004 74.80p 75.20p 74.40p 75.00p 390295
01/07/2004 75.55p 75.80p 75.20p 75.20p 362210
30/06/2004 75.10p 75.50p 75.10p 75.50p 168475
29/06/2004 75.55p 75.55p 75.10p 75.45p 368260
28/06/2004 75.25p 76.00p 75.00p 75.10p 247450
25/06/2004 74.60p 75.60p 74.60p 75.60p 150260
24/06/2004 73.80p 75.00p 73.50p 75.00p 798680
23/06/2004 73.15p 73.40p 72.60p 72.90p 255400
22/06/2004 73.20p 73.40p 72.60p 72.60p 240520
21/06/2004 73.25p 73.60p 72.80p 73.40p 164995
18/06/2004 73.40p 73.50p 73.40p 72.80p 170600
17/06/2004 73.45p 73.60p 73.45p 73.50p 277330
16/06/2004 73.15p 73.60p 72.95p 73.50p 303095
15/06/2004 72.70p 73.20p 72.70p 72.95p 1851080
14/06/2004 73.05p 73.60p 72.40p 73.20p 378865
11/06/2004 73.20p 73.20p 73.20p 73.50p 200035
10/06/2004 73.45p 73.95p 73.40p 73.55p 328575
09/06/2004 73.05p 73.40p 72.85p 73.40p 907730
08/06/2004 73.40p 73.80p 73.05p 73.00p 559280
07/06/2004 73.40p 73.55p 73.20p 73.45p 154320
04/06/2004 72.90p 73.40p 72.80p 73.20p 118770
03/06/2004 74.10p 74.60p 74.10p 73.25p 156210
02/06/2004 74.00p 74.80p 74.00p 74.40p 278710
01/06/2004 74.50p 74.50p 74.00p 74.10p 224515
28/05/2004 75.15p 75.20p 74.40p 74.50p 229330
27/05/2004 75.30p 75.30p 74.00p 74.70p 564070
26/05/2004 75.30p 75.50p 74.80p 75.20p 294555
25/05/2004 75.60p 75.85p 74.20p 75.10p 382420
24/05/2004 76.00p 76.00p 75.40p 75.40p 401965
21/05/2004 74.55p 75.80p 74.40p 75.55p 539510
20/05/2004 74.50p 75.20p 74.50p 74.40p 412520
19/05/2004 74.75p 75.20p 74.20p 75.10p 354520
18/05/2004 74.20p 74.20p 72.40p 73.95p 247485
17/05/2004 73.30p 74.40p 72.60p 72.40p 210710
14/05/2004 74.70p 75.00p 74.05p 74.40p 811760
13/05/2004 74.95p 74.95p 74.60p 74.80p 112825
12/05/2004 74.60p 75.40p 74.60p 74.60p 216675
11/05/2004 75.20p 75.50p 74.05p 75.40p 352160
10/05/2004 75.40p 77.10p 75.20p 75.30p 241700
07/05/2004 76.55p 77.00p 76.00p 77.10p 454130
06/05/2004 77.35p 77.35p 76.65p 76.40p 217960
05/05/2004 77.30p 78.00p 77.30p 77.35p 196445
04/05/2004 77.80p 77.90p 76.85p 77.60p 363065
30/04/2004 78.10p 78.70p 77.60p 77.60p 172560
29/04/2004 78.65p 79.20p 78.20p 78.20p 147650
28/04/2004 79.60p 80.20p 78.90p 78.90p 373860
27/04/2004 79.70p 79.80p 79.40p 79.80p 208075
26/04/2004 79.95p 80.00p 79.40p 79.70p 172755
23/04/2004 79.80p 80.55p 79.00p 79.90p 369755
22/04/2004 78.40p 79.35p 78.20p 79.30p 452725
21/04/2004 77.60p 79.30p 77.60p 78.20p 307685
20/04/2004 78.70p 79.20p 78.35p 79.30p 382875
19/04/2004 78.30p 78.80p 77.80p 78.80p 454970
16/04/2004 78.10p 78.40p 77.65p 77.80p 142825
15/04/2004 78.00p 78.40p 77.40p 77.65p 146760
14/04/2004 77.75p 78.10p 77.40p 77.85p 179530
13/04/2004 78.10p 79.00p 76.80p 78.10p 167285
08/04/2004 78.00p 78.00p 77.00p 78.10p 177740
07/04/2004 77.40p 77.60p 77.40p 77.00p 376800
06/04/2004 78.15p 78.60p 76.60p 77.40p 527520
05/04/2004 78.60p 78.60p 77.20p 77.90p 564160
02/04/2004 78.40p 78.40p 76.60p 77.90p 427535
01/04/2004 77.70p 78.20p 76.60p 78.00p 643640
31/03/2004 77.35p 77.80p 77.20p 77.60p 2195945
30/03/2004 77.80p 78.60p 77.00p 77.30p 699615
29/03/2004 77.70p 77.90p 76.00p 77.90p 767530
26/03/2004 78.30p 78.30p 76.40p 77.50p 565265
25/03/2004 76.65p 77.80p 76.40p 76.90p 472565
24/03/2004 76.60p 76.70p 75.80p 76.60p 615000
23/03/2004 76.50p 77.40p 76.20p 76.40p 338475
22/03/2004 76.65p 76.70p 76.20p 76.20p 469215
19/03/2004 76.45p 76.85p 75.20p 77.05p 350255
18/03/2004 77.00p 77.10p 76.50p 76.60p 247810
17/03/2004 75.60p 76.35p 75.60p 76.65p 1195490
16/03/2004 75.05p 76.35p 74.35p 76.35p 403900
15/03/2004 76.65p 77.15p 76.20p 76.20p 935350
12/03/2004 77.00p 77.40p 75.90p 77.40p 385840
11/03/2004 76.60p 77.95p 76.45p 77.30p 361775
10/03/2004 78.40p 78.40p 77.90p 78.10p 1792320
09/03/2004 79.20p 79.20p 78.10p 78.20p 430610
08/03/2004 78.40p 78.40p 77.90p 78.40p 803460
05/03/2004 77.60p 79.10p 77.60p 78.00p 613960
04/03/2004 79.60p 79.60p 78.70p 79.00p 738820
03/03/2004 79.95p 79.95p 79.10p 79.35p 771980
02/03/2004 80.00p 80.00p 79.00p 79.55p 534400
01/03/2004 79.20p 79.20p 78.40p 78.90p 388970
27/02/2004 78.80p 78.80p 77.70p 78.10p 767080
26/02/2004 77.60p 77.70p 77.60p 77.70p 266705
25/02/2004 77.60p 77.65p 77.60p 77.65p 232345
24/02/2004 77.60p 78.10p 77.40p 77.40p 373850
23/02/2004 78.20p 78.60p 77.30p 78.35p 439645
20/02/2004 76.60p 77.40p 76.60p 77.30p 322815
19/02/2004 77.00p 77.05p 76.40p 77.00p 383085
18/02/2004 76.40p 76.40p 76.40p 76.40p 203130
17/02/2004 75.90p 76.40p 75.90p 76.40p 1046710
16/02/2004 75.20p 76.10p 75.20p 76.10p 837345
13/02/2004 75.25p 75.60p 75.00p 75.00p 451070
12/02/2004 76.60p 76.90p 75.05p 75.25p 1676840
11/02/2004 77.40p 77.90p 76.60p 76.60p 434025
10/02/2004 77.40p 77.90p 77.20p 77.20p 277505
09/02/2004 77.40p 78.00p 77.30p 77.40p 846000
06/02/2004 78.00p 78.00p 77.40p 77.40p 190420
05/02/2004 77.50p 77.85p 77.40p 77.50p 388350
04/02/2004 77.70p 78.00p 77.70p 77.70p 207480
03/02/2004 77.60p 78.15p 77.60p 78.00p 481490
02/02/2004 77.60p 78.05p 77.60p 77.60p 133000
30/01/2004 77.40p 78.10p 77.40p 77.60p 198860
29/01/2004 77.00p 77.90p 76.95p 77.00p 622215
28/01/2004 78.80p 78.80p 78.00p 78.00p 309045
27/01/2004 78.00p 78.35p 77.60p 78.35p 184720
26/01/2004 77.80p 77.80p 77.40p 77.40p 216815
23/01/2004 78.00p 78.30p 77.70p 77.80p 251820
22/01/2004 78.00p 78.20p 77.20p 78.20p 537830
21/01/2004 77.10p 77.30p 77.10p 77.25p 487950
20/01/2004 78.60p 78.80p 76.80p 76.80p 509955
19/01/2004 77.40p 78.00p 77.40p 77.40p 171420
16/01/2004 77.60p 78.00p 77.30p 77.70p 102280
15/01/2004 77.60p 78.05p 77.60p 78.00p 212795
14/01/2004 77.60p 78.00p 76.60p 76.60p 361805
13/01/2004 78.00p 79.50p 77.70p 78.55p 484960
12/01/2004 77.00p 77.70p 77.00p 77.20p 226320
09/01/2004 77.00p 77.70p 77.00p 77.60p 258030
08/01/2004 77.30p 77.70p 77.30p 77.70p 369425
07/01/2004 76.60p 77.40p 76.60p 77.10p 285580
06/01/2004 76.80p 77.70p 76.80p 77.25p 263550
05/01/2004 77.40p 78.30p 77.20p 77.20p 336900
02/01/2004 77.00p 77.80p 77.00p 77.00p 88110
31/12/2003 78.00p 78.00p 77.20p 77.60p 250890
30/12/2003 77.00p 77.50p 76.70p 76.70p 85675
29/12/2003 76.20p 77.20p 75.70p 77.00p 335595
24/12/2003 75.70p 75.70p 75.65p 75.65p 137775
23/12/2003 75.20p 75.80p 75.20p 75.80p 373235
22/12/2003 75.60p 75.60p 75.60p 75.60p 320420
19/12/2003 74.60p 75.50p 74.60p 75.50p 618385
18/12/2003 75.35p 75.35p 74.80p 74.80p 135940
17/12/2003 74.60p 75.10p 74.30p 74.60p 316470
16/12/2003 74.60p 75.10p 74.50p 74.50p 195070
15/12/2003 75.40p 75.50p 74.70p 75.05p 187270
12/12/2003 74.20p 74.30p 74.20p 74.30p 160420
11/12/2003 73.80p 74.25p 73.70p 73.95p 270200
10/12/2003 74.30p 74.45p 73.70p 73.75p 333965
09/12/2003 74.40p 74.50p 74.10p 74.40p 415195
08/12/2003 74.20p 74.20p 73.90p 74.00p 322075
05/12/2003 74.20p 74.80p 73.90p 73.90p 212440
04/12/2003 75.00p 75.20p 74.70p 75.20p 305625
03/12/2003 75.00p 75.00p 74.50p 74.60p 311875
02/12/2003 74.20p 74.55p 74.20p 74.50p 244520
01/12/2003 74.00p 74.25p 73.60p 73.60p 969835
28/11/2003 74.40p 74.70p 73.70p 73.80p 282510
27/11/2003 75.00p 75.60p 74.70p 74.80p 181730
26/11/2003 75.40p 75.80p 75.40p 75.40p 197845
25/11/2003 75.40p 75.80p 75.40p 75.40p 789005
24/11/2003 74.70p 75.70p 74.70p 75.70p 283090
21/11/2003 74.40p 74.70p 74.05p 74.70p 305635
20/11/2003 74.70p 75.20p 74.25p 74.25p 345010
19/11/2003 75.10p 75.40p 74.60p 74.60p 358325
18/11/2003 75.60p 75.60p 74.95p 75.40p 368790
17/11/2003 75.00p 75.50p 74.65p 74.65p 633750
14/11/2003 76.00p 76.00p 75.35p 75.60p 476110
13/11/2003 75.40p 75.50p 74.90p 75.35p 147455
12/11/2003 74.80p 74.90p 74.60p 74.90p 361760
11/11/2003 75.00p 75.00p 74.50p 74.60p 252770
10/11/2003 75.40p 75.40p 74.90p 75.40p 625920
07/11/2003 74.80p 75.95p 74.80p 75.40p 844910
06/11/2003 75.50p 75.60p 75.10p 75.40p 447575
05/11/2003 75.10p 75.20p 75.10p 75.10p 369580
04/11/2003 74.60p 75.20p 74.60p 75.10p 98455
03/11/2003 74.70p 75.20p 74.70p 75.20p 254355
31/10/2003 74.80p 74.80p 74.80p 74.80p 159980

*Close Price adjusted for both dividends and splits