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
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
30/10/2003 74.30p 74.90p 74.30p 74.80p 425675
29/10/2003 74.05p 74.30p 74.05p 74.30p 892530
28/10/2003 73.50p 73.50p 73.50p 73.50p 261595
27/10/2003 73.30p 73.50p 73.30p 73.50p 341800
24/10/2003 73.30p 73.30p 73.30p 73.30p 182955
23/10/2003 73.70p 73.70p 73.00p 73.40p 254440
22/10/2003 75.60p 75.60p 75.00p 75.10p 318745
21/10/2003 75.60p 75.60p 75.60p 75.60p 548230
20/10/2003 75.60p 75.60p 75.60p 75.60p 237735
17/10/2003 75.90p 75.90p 75.70p 75.70p 185855
16/10/2003 75.90p 75.90p 75.90p 75.90p 272165
15/10/2003 76.20p 76.30p 75.90p 76.10p 132130
14/10/2003 76.60p 76.60p 76.40p 76.50p 854590
13/10/2003 76.10p 76.60p 76.10p 76.60p 374200
10/10/2003 76.10p 76.10p 76.10p 76.10p 150000
09/10/2003 75.50p 76.10p 75.50p 76.10p 109790
08/10/2003 75.40p 75.50p 75.40p 75.50p 1468850
07/10/2003 75.40p 75.40p 75.10p 75.10p 327730
06/10/2003 75.00p 75.20p 75.00p 75.20p 148840
03/10/2003 73.90p 75.00p 73.90p 75.00p 98450
02/10/2003 73.40p 73.80p 73.40p 73.80p 101105
01/10/2003 72.50p 72.80p 72.50p 72.80p 274600
30/09/2003 72.70p 73.30p 72.70p 72.90p 729100
29/09/2003 72.00p 72.50p 72.00p 72.50p 408425
26/09/2003 72.90p 72.90p 72.00p 72.00p 282995
25/09/2003 73.70p 73.70p 73.00p 73.00p 595610
24/09/2003 74.50p 74.50p 74.40p 74.40p 264840
23/09/2003 74.80p 74.80p 74.40p 74.50p 211930
22/09/2003 75.60p 75.60p 74.80p 74.90p 123015
19/09/2003 76.00p 76.00p 75.80p 75.80p 214125
18/09/2003 75.90p 75.90p 75.90p 75.90p 209010
17/09/2003 76.00p 76.20p 75.90p 75.90p 711200
16/09/2003 75.30p 75.60p 75.20p 75.60p 148515
15/09/2003 75.40p 75.40p 75.30p 75.30p 655425
12/09/2003 75.50p 75.80p 75.40p 75.40p 1154600
11/09/2003 75.30p 75.40p 75.30p 75.40p 389970
10/09/2003 75.60p 75.60p 75.50p 75.60p 271290
09/09/2003 75.70p 75.70p 75.60p 75.70p 489175
08/09/2003 75.30p 75.60p 75.30p 75.60p 283925
05/09/2003 75.40p 75.40p 75.30p 75.30p 321435
04/09/2003 75.70p 75.70p 75.40p 75.40p 365795
03/09/2003 75.50p 75.70p 75.50p 75.70p 339755
02/09/2003 75.40p 75.40p 75.40p 75.40p 751625
01/09/2003 75.40p 75.50p 75.40p 75.40p 269925
29/08/2003 75.90p 75.90p 75.30p 75.30p 183585
28/08/2003 76.10p 76.10p 75.90p 75.90p 544525
27/08/2003 76.10p 76.10p 76.10p 76.10p 378055
26/08/2003 76.00p 76.00p 76.00p 76.00p 208395
22/08/2003 75.90p 76.00p 75.90p 76.00p 631045
21/08/2003 75.20p 75.90p 75.20p 75.90p 532310
20/08/2003 76.10p 76.10p 75.20p 75.20p 309440
19/08/2003 76.20p 76.20p 76.20p 76.20p 402885
18/08/2003 76.10p 76.20p 76.00p 76.20p 191105
15/08/2003 75.10p 76.00p 75.10p 76.00p 487130
14/08/2003 74.80p 75.00p 74.80p 75.00p 357705
13/08/2003 74.30p 74.70p 74.30p 74.70p 418180
12/08/2003 73.70p 73.80p 73.70p 73.80p 111430
11/08/2003 73.30p 73.60p 73.30p 73.50p 256900
08/08/2003 73.20p 73.30p 73.20p 73.30p 86570
07/08/2003 73.10p 73.20p 73.10p 73.20p 125345
06/08/2003 73.20p 73.20p 73.10p 73.10p 371720
05/08/2003 73.50p 73.70p 73.40p 73.40p 159930
04/08/2003 72.50p 73.30p 72.50p 73.30p 1056070
01/08/2003 72.80p 72.80p 72.60p 72.60p 390615
31/07/2003 73.00p 73.00p 72.80p 72.80p 396080
30/07/2003 73.00p 73.00p 72.90p 72.90p 759000
29/07/2003 72.30p 73.10p 72.30p 73.10p 525330
28/07/2003 71.40p 72.40p 71.40p 72.40p 1659030
25/07/2003 70.80p 70.90p 70.70p 70.90p 212365
24/07/2003 71.00p 71.30p 71.00p 71.30p 464105
23/07/2003 71.10p 71.10p 71.00p 71.00p 549185
22/07/2003 71.20p 71.20p 71.20p 71.20p 309730
21/07/2003 72.40p 72.40p 71.30p 71.30p 458975
18/07/2003 72.00p 72.30p 72.00p 72.30p 1334860
17/07/2003 72.60p 72.60p 71.90p 71.90p 647835
16/07/2003 71.70p 72.80p 71.70p 72.60p 373615
15/07/2003 71.20p 71.60p 71.20p 71.60p 272575
14/07/2003 69.80p 71.10p 69.80p 71.10p 362665
11/07/2003 69.40p 69.80p 69.40p 69.70p 427180
10/07/2003 69.50p 69.50p 69.40p 69.50p 101015
09/07/2003 69.40p 69.80p 69.40p 69.60p 192295
08/07/2003 69.20p 69.30p 69.20p 69.30p 189635
07/07/2003 68.60p 69.20p 68.60p 69.20p 242520
04/07/2003 68.50p 68.50p 68.50p 68.50p 153960
03/07/2003 68.40p 68.60p 68.40p 68.60p 771945
02/07/2003 68.00p 68.20p 68.00p 68.20p 800680
01/07/2003 68.80p 68.80p 67.80p 67.80p 397545
30/06/2003 69.35p 69.35p 68.80p 68.80p 307200
27/06/2003 69.20p 69.50p 69.20p 69.50p 457665
26/06/2003 69.00p 69.10p 69.00p 69.10p 112555
25/06/2003 69.10p 69.50p 69.10p 69.30p 569460
24/06/2003 70.90p 70.90p 69.00p 69.00p 309120
23/06/2003 72.20p 72.20p 71.00p 71.00p 837915
20/06/2003 72.20p 72.20p 72.20p 72.20p 628500
19/06/2003 72.60p 72.60p 72.30p 72.30p 307095
18/06/2003 73.00p 73.00p 72.60p 72.60p 350705
17/06/2003 72.80p 73.00p 72.80p 73.00p 868055
16/06/2003 71.50p 72.10p 71.50p 72.10p 803815
13/06/2003 71.50p 71.50p 71.40p 71.40p 300445
12/06/2003 70.60p 71.80p 70.60p 71.50p 622180
11/06/2003 69.50p 69.70p 69.50p 69.70p 577645
10/06/2003 69.30p 69.40p 69.20p 69.40p 504225
09/06/2003 71.10p 71.10p 69.50p 69.50p 440995
06/06/2003 70.50p 71.50p 70.50p 71.40p 490655
05/06/2003 70.10p 70.80p 70.10p 70.60p 857845
04/06/2003 69.30p 69.80p 69.30p 69.80p 1465805
03/06/2003 69.70p 69.70p 69.00p 69.00p 253045
02/06/2003 69.40p 70.20p 69.40p 70.20p 230000
30/05/2003 67.90p 68.70p 67.90p 68.70p 339940
29/05/2003 67.30p 68.40p 67.30p 68.40p 249470
28/05/2003 67.00p 67.30p 67.00p 67.30p 400015
27/05/2003 65.70p 66.50p 65.70p 66.50p 503480
23/05/2003 65.80p 65.90p 65.50p 65.50p 236485
22/05/2003 64.40p 65.60p 64.40p 65.60p 382230
21/05/2003 65.30p 65.30p 64.10p 64.30p 352360
20/05/2003 65.30p 65.50p 65.10p 65.40p 1578345
19/05/2003 67.80p 67.80p 65.20p 65.30p 535755
16/05/2003 67.20p 68.30p 67.20p 68.00p 389985
15/05/2003 66.30p 67.10p 66.30p 67.10p 862315
14/05/2003 66.50p 66.60p 66.40p 66.40p 333470
13/05/2003 66.30p 66.60p 66.30p 66.60p 154035
12/05/2003 65.60p 66.00p 65.60p 66.00p 367755
09/05/2003 65.40p 65.40p 65.30p 65.40p 228850
08/05/2003 65.90p 65.90p 65.40p 65.40p 912175
07/05/2003 66.30p 66.30p 66.00p 66.00p 769500
06/05/2003 65.00p 66.30p 65.00p 66.30p 411915
02/05/2003 63.30p 64.90p 63.30p 64.90p 428670
01/05/2003 64.10p 64.10p 63.10p 63.10p 528720
30/04/2003 64.10p 64.20p 64.10p 64.20p 213520
29/04/2003 63.70p 64.50p 63.70p 64.20p 353710
28/04/2003 62.50p 63.60p 62.50p 63.60p 751430
25/04/2003 62.90p 62.90p 62.40p 62.40p 229275
24/04/2003 63.40p 63.40p 63.00p 63.00p 556750
23/04/2003 63.00p 64.20p 63.00p 63.80p 515775
22/04/2003 63.40p 63.60p 63.30p 63.60p 186330
17/04/2003 63.20p 63.40p 63.20p 63.40p 410170
16/04/2003 64.20p 64.40p 63.30p 63.30p 604735
15/04/2003 63.10p 63.70p 63.10p 63.70p 235475
14/04/2003 62.30p 62.60p 62.30p 62.60p 549810
11/04/2003 61.40p 62.30p 61.40p 62.30p 1528985
10/04/2003 62.30p 62.30p 61.40p 61.40p 344055
09/04/2003 63.10p 63.10p 62.30p 62.50p 738235
08/04/2003 63.80p 63.80p 63.60p 63.60p 381415

*Close Price adjusted for both dividends and splits