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
11/09/2001 73.70p 73.70p 73.70p 73.70p 308480
10/09/2001 75.30p 75.30p 75.30p 75.30p 857210
07/09/2001 77.30p 77.30p 77.30p 77.30p 629645
06/09/2001 79.50p 79.50p 79.50p 79.50p 802040
05/09/2001 80.55p 80.55p 80.55p 80.55p 270230
04/09/2001 81.30p 81.30p 81.30p 81.30p 428430
03/09/2001 81.90p 81.90p 81.90p 81.90p 545250
31/08/2001 82.80p 82.80p 82.80p 82.80p 384100
30/08/2001 83.40p 83.40p 83.40p 83.40p 872990
29/08/2001 83.60p 83.60p 83.60p 83.60p 468510
28/08/2001 83.40p 83.40p 83.40p 83.40p 1377620
27/08/2001 84.20p 84.20p 84.20p 84.20p 0
24/08/2001 84.20p 84.20p 84.20p 84.20p 299895
23/08/2001 83.75p 83.75p 83.75p 83.75p 88940
22/08/2001 83.95p 83.95p 83.95p 83.95p 183975
21/08/2001 84.20p 84.20p 84.20p 84.20p 137090
20/08/2001 83.50p 83.50p 83.50p 83.50p 363025
17/08/2001 83.30p 83.30p 83.30p 83.30p 453570
16/08/2001 84.10p 84.10p 84.10p 84.10p 1497865
15/08/2001 84.80p 84.80p 84.80p 84.80p 279040
14/08/2001 85.10p 85.10p 85.10p 85.10p 256370
13/08/2001 84.70p 84.70p 84.70p 84.70p 286005
10/08/2001 84.10p 84.10p 84.10p 84.10p 787415
09/08/2001 84.00p 84.00p 84.00p 84.00p 491265
08/08/2001 84.95p 84.95p 84.95p 84.95p 261985
07/08/2001 85.90p 85.90p 85.90p 85.90p 91915
06/08/2001 85.90p 85.90p 85.90p 85.90p 105190
03/08/2001 86.40p 86.40p 86.40p 86.40p 394990
02/08/2001 87.10p 87.10p 87.10p 87.10p 248685
01/08/2001 87.00p 87.00p 87.00p 87.00p 264745
31/07/2001 86.10p 86.10p 86.10p 86.10p 128185
30/07/2001 85.30p 85.30p 85.30p 85.30p 250850
27/07/2001 84.80p 84.80p 84.80p 84.80p 345240
26/07/2001 84.20p 84.20p 84.20p 84.20p 638885
25/07/2001 83.80p 83.80p 83.80p 83.80p 497545
24/07/2001 84.50p 84.50p 84.50p 84.50p 358205
23/07/2001 85.10p 85.10p 85.10p 85.10p 522860
20/07/2001 84.70p 84.70p 84.70p 84.70p 1947330
19/07/2001 85.10p 85.10p 85.10p 85.10p 552300
18/07/2001 85.10p 85.10p 85.10p 85.10p 363025
17/07/2001 85.60p 85.60p 85.60p 85.60p 111880
16/07/2001 86.30p 86.30p 86.30p 86.30p 134035
13/07/2001 86.20p 86.20p 86.20p 86.20p 2903425
12/07/2001 85.70p 85.70p 85.70p 85.70p 299345
11/07/2001 85.50p 85.50p 85.50p 85.50p 208965
10/07/2001 86.30p 86.30p 86.30p 86.30p 268720
09/07/2001 86.20p 86.20p 86.20p 86.20p 330540
06/07/2001 88.00p 88.00p 88.00p 88.00p 223410
05/07/2001 89.60p 89.60p 89.60p 89.60p 106455
04/07/2001 91.40p 91.40p 91.40p 91.40p 128990
03/07/2001 91.50p 91.50p 91.50p 91.50p 232045
02/07/2001 91.80p 91.80p 91.80p 91.80p 363375
29/06/2001 91.20p 91.20p 91.20p 91.20p 266555
28/06/2001 91.00p 91.00p 91.00p 91.00p 265405
27/06/2001 91.40p 91.40p 91.40p 91.40p 258360
26/06/2001 91.10p 91.10p 91.10p 91.10p 264690
25/06/2001 91.80p 91.80p 91.80p 91.80p 135375
22/06/2001 91.60p 91.60p 91.60p 91.60p 292755
21/06/2001 91.90p 91.90p 91.90p 91.90p 199180
20/06/2001 92.10p 92.10p 92.10p 92.10p 234720
19/06/2001 92.60p 92.60p 92.60p 92.60p 94720
18/06/2001 92.20p 92.20p 92.20p 92.20p 341300
15/06/2001 92.60p 92.60p 92.60p 92.60p 510105
14/06/2001 92.40p 92.40p 92.40p 92.40p 621290
13/06/2001 93.60p 93.60p 93.60p 93.60p 319400
12/06/2001 93.20p 93.20p 93.20p 93.20p 532390
11/06/2001 94.10p 94.10p 94.10p 94.10p 157320
08/06/2001 94.60p 94.60p 94.60p 94.60p 321275
07/06/2001 94.50p 94.50p 94.50p 94.50p 208810
06/06/2001 94.20p 94.20p 94.20p 94.20p 872285
05/06/2001 93.60p 93.60p 93.60p 93.60p 426210
04/06/2001 93.80p 93.80p 93.80p 93.80p 143030
01/06/2001 93.60p 93.60p 93.60p 93.60p 188330
31/05/2001 93.60p 93.60p 93.60p 93.60p 225875
30/05/2001 93.60p 93.60p 93.60p 93.60p 403480
29/05/2001 94.60p 94.60p 94.60p 94.60p 229760
25/05/2001 94.90p 94.90p 94.90p 94.90p 1175930
24/05/2001 94.90p 94.90p 94.90p 94.90p 156790
23/05/2001 95.20p 95.20p 95.20p 95.20p 135270
22/05/2001 95.70p 95.70p 95.70p 95.70p 257900
21/05/2001 94.95p 94.95p 94.95p 94.95p 206830
18/05/2001 95.10p 95.10p 95.10p 95.10p 994430
17/05/2001 94.80p 94.80p 94.80p 94.80p 643465
16/05/2001 93.70p 93.70p 93.70p 93.70p 373320
15/05/2001 94.70p 94.70p 94.70p 94.70p 310395
14/05/2001 94.40p 94.40p 94.40p 94.40p 934685
11/05/2001 94.70p 94.70p 94.70p 94.70p 573145
10/05/2001 94.80p 94.80p 94.80p 94.80p 228105
09/05/2001 93.70p 93.70p 93.70p 93.70p 764910
08/05/2001 93.90p 93.90p 93.90p 93.90p 182800
04/05/2001 93.40p 93.40p 93.40p 93.40p 339920
03/05/2001 93.50p 93.50p 93.50p 93.50p 1766760
02/05/2001 93.90p 93.90p 93.90p 93.90p 1347220
01/05/2001 93.10p 93.10p 93.10p 93.10p 723315
30/04/2001 94.20p 94.20p 94.20p 94.20p 407245
27/04/2001 92.10p 92.10p 92.10p 92.10p 341750
26/04/2001 91.40p 91.40p 91.40p 91.40p 288645
25/04/2001 90.90p 90.90p 90.90p 90.90p 676630
24/04/2001 91.30p 91.30p 91.30p 91.30p 184705
23/04/2001 91.10p 91.10p 91.10p 91.10p 141400
20/04/2001 90.80p 90.80p 90.80p 90.80p 796550
19/04/2001 90.80p 90.80p 90.80p 90.80p 942605
18/04/2001 91.50p 91.50p 91.50p 91.50p 706420
17/04/2001 89.80p 89.80p 89.80p 89.80p 427530
12/04/2001 91.70p 91.70p 91.70p 91.70p 717960
11/04/2001 91.80p 91.80p 91.80p 91.80p 756740
10/04/2001 90.30p 90.30p 90.30p 90.30p 159365
09/04/2001 88.10p 88.10p 88.10p 88.10p 273850
06/04/2001 87.30p 87.30p 87.30p 87.30p 936725
05/04/2001 87.90p 87.90p 87.90p 87.90p 436590
04/04/2001 85.20p 85.20p 85.20p 85.20p 639295
03/04/2001 86.40p 86.40p 86.40p 86.40p 268545
02/04/2001 88.20p 88.20p 88.20p 88.20p 199040
30/03/2001 88.20p 88.20p 88.20p 88.20p 390870
29/03/2001 86.90p 86.90p 86.90p 86.90p 360920
28/03/2001 88.10p 88.10p 88.10p 88.10p 310075
27/03/2001 88.60p 88.60p 88.60p 88.60p 505505
26/03/2001 87.60p 87.60p 87.60p 87.60p 452145
23/03/2001 85.50p 85.50p 85.50p 85.50p 579730
22/03/2001 84.00p 84.00p 84.00p 84.00p 442880
21/03/2001 86.90p 86.90p 86.90p 86.90p 361260
20/03/2001 88.70p 88.70p 88.70p 88.70p 455395
19/03/2001 86.40p 86.40p 86.40p 86.40p 178350
16/03/2001 86.80p 86.80p 86.80p 86.80p 783880
15/03/2001 88.50p 88.50p 88.50p 88.50p 388730
14/03/2001 88.20p 88.20p 88.20p 88.20p 412920
13/03/2001 90.60p 90.60p 90.60p 90.60p 726385
12/03/2001 92.70p 92.70p 92.70p 92.70p 203485
09/03/2001 96.00p 96.00p 96.00p 96.00p 702315
08/03/2001 97.10p 97.10p 97.10p 97.10p 1330110
07/03/2001 96.40p 96.40p 96.40p 96.40p 614730
06/03/2001 96.60p 96.60p 96.60p 96.60p 980240
05/03/2001 95.50p 95.50p 95.50p 95.50p 1914750
02/03/2001 95.70p 95.70p 95.70p 95.70p 226130
01/03/2001 96.70p 96.70p 96.70p 96.70p 175585
28/02/2001 97.50p 97.50p 97.50p 97.50p 190475
27/02/2001 97.70p 97.70p 97.70p 97.70p 325465
26/02/2001 98.00p 98.00p 98.00p 98.00p 144820
23/02/2001 98.30p 98.30p 98.30p 98.30p 287770
22/02/2001 99.00p 99.00p 99.00p 99.00p 173305
21/02/2001 99.40p 99.40p 99.40p 99.40p 209410
20/02/2001 100.90p 100.90p 100.90p 100.90p 895000
19/02/2001 100.20p 100.20p 100.20p 100.20p 179410
16/02/2001 100.90p 100.90p 100.90p 100.90p 229730
15/02/2001 102.20p 102.20p 102.20p 102.20p 199995
14/02/2001 102.90p 102.90p 102.90p 102.90p 149260
13/02/2001 104.10p 104.10p 104.10p 104.10p 207705
12/02/2001 104.10p 104.10p 104.10p 104.10p 187955
09/02/2001 104.60p 104.60p 104.60p 104.60p 338600
08/02/2001 105.30p 105.30p 105.30p 105.30p 201120
07/02/2001 105.40p 105.40p 105.40p 105.40p 249150
06/02/2001 105.70p 105.70p 105.70p 105.70p 98800
05/02/2001 105.90p 105.90p 105.90p 105.90p 1329275
02/02/2001 105.90p 105.90p 105.90p 105.90p 326295
01/02/2001 105.70p 105.70p 105.70p 105.70p 459830
31/01/2001 105.50p 105.50p 105.50p 105.50p 684840
30/01/2001 105.80p 105.80p 105.80p 105.80p 76180
29/01/2001 105.70p 105.70p 105.70p 105.70p 220620
26/01/2001 105.70p 105.70p 105.70p 105.70p 2011220
25/01/2001 105.20p 105.20p 105.20p 105.20p 345810
24/01/2001 105.00p 105.00p 105.00p 105.00p 398950
23/01/2001 104.30p 104.30p 104.30p 104.30p 532205
22/01/2001 104.10p 104.10p 104.10p 104.10p 717100
19/01/2001 104.30p 104.30p 104.30p 104.30p 195880
18/01/2001 104.40p 104.40p 104.40p 104.40p 408630
17/01/2001 104.40p 104.40p 104.40p 104.40p 192250
16/01/2001 103.10p 103.10p 103.10p 103.10p 261775
15/01/2001 103.30p 103.30p 103.30p 103.30p 7505450
12/01/2001 103.60p 103.60p 103.60p 103.60p 10551450
11/01/2001 102.30p 102.30p 102.30p 102.30p 7236975
10/01/2001 102.20p 102.20p 102.20p 102.20p 43960624
09/01/2001 99.10p 99.10p 99.10p 99.10p 441910
08/01/2001 98.40p 98.40p 98.40p 98.40p 650190
05/01/2001 98.70p 98.70p 98.70p 98.70p 641935
04/01/2001 98.35p 98.35p 98.35p 98.35p 1317175
03/01/2001 96.80p 96.80p 96.80p 96.80p 452870
02/01/2001 98.70p 98.70p 98.70p 98.70p 256730
29/12/2000 100.00p 100.00p 100.00p 100.00p 48080
28/12/2000 99.70p 99.70p 99.70p 99.70p 52975
27/12/2000 99.10p 99.10p 99.10p 99.10p 106800
22/12/2000 98.80p 98.80p 98.80p 98.80p 54415
21/12/2000 98.70p 98.70p 98.70p 98.70p 89505
20/12/2000 100.10p 100.10p 100.10p 100.10p 177350
19/12/2000 101.40p 101.40p 101.40p 101.40p 369140
18/12/2000 102.30p 102.30p 102.30p 102.30p 267935
15/12/2000 103.10p 103.10p 103.10p 103.10p 221580
14/12/2000 104.50p 104.50p 104.50p 104.50p 675935
13/12/2000 103.60p 103.60p 103.60p 103.60p 650410
12/12/2000 103.10p 103.10p 103.10p 103.10p 222790
11/12/2000 103.70p 103.70p 103.70p 103.70p 245305
08/12/2000 103.30p 103.30p 103.30p 103.30p 200935
07/12/2000 102.70p 102.70p 102.70p 102.70p 233260
06/12/2000 103.60p 103.60p 103.60p 103.60p 201605
05/12/2000 102.90p 102.90p 102.90p 102.90p 147800
04/12/2000 100.10p 100.10p 100.10p 100.10p 452590
01/12/2000 100.40p 100.40p 100.40p 100.40p 397600
30/11/2000 100.20p 100.20p 100.20p 100.20p 202020
29/11/2000 101.00p 101.00p 101.00p 101.00p 248185
28/11/2000 102.30p 102.30p 102.30p 102.30p 177255
27/11/2000 103.40p 103.40p 103.40p 103.40p 62220

*Close Price adjusted for both dividends and splits