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
22/11/2000 100.80p 100.80p 100.80p 100.80p 170535
21/11/2000 103.40p 103.40p 103.40p 103.40p 406885
20/11/2000 103.70p 103.70p 103.70p 103.70p 253985
17/11/2000 104.90p 104.90p 104.90p 104.90p 492615
16/11/2000 104.60p 104.60p 104.60p 104.60p 204785
15/11/2000 104.50p 104.50p 104.50p 104.50p 831265
14/11/2000 104.00p 104.00p 104.00p 104.00p 121635
13/11/2000 103.40p 103.40p 103.40p 103.40p 291165
10/11/2000 105.40p 105.40p 105.40p 105.40p 212230
09/11/2000 106.30p 106.30p 106.30p 106.30p 570140
08/11/2000 106.90p 106.90p 106.90p 106.90p 464585
07/11/2000 105.70p 105.70p 105.70p 105.70p 517480
06/11/2000 106.70p 106.70p 106.70p 106.70p 77335
03/11/2000 105.40p 105.40p 105.40p 105.40p 231175
02/11/2000 105.20p 105.20p 105.20p 105.20p 253910
01/11/2000 103.80p 103.80p 103.80p 103.80p 825705
31/10/2000 103.70p 103.70p 103.70p 103.70p 615055
30/10/2000 102.20p 102.20p 102.20p 102.20p 257900
27/10/2000 103.10p 103.10p 103.10p 103.10p 228825
26/10/2000 103.30p 103.30p 103.30p 103.30p 252790
25/10/2000 103.90p 103.90p 103.90p 103.90p 713565
24/10/2000 104.80p 104.80p 104.80p 104.80p 245305
23/10/2000 103.10p 103.10p 103.10p 103.10p 201870
20/10/2000 102.20p 102.20p 102.20p 102.20p 299135
19/10/2000 101.50p 101.50p 101.50p 101.50p 243725
18/10/2000 99.90p 99.90p 99.90p 99.90p 291380
17/10/2000 102.10p 102.10p 102.10p 102.10p 358575
16/10/2000 102.10p 102.10p 102.10p 102.10p 580485
13/10/2000 101.00p 101.00p 101.00p 101.00p 1457125
12/10/2000 102.60p 102.60p 102.60p 102.60p 380040
11/10/2000 102.70p 102.70p 102.70p 102.70p 337920
10/10/2000 105.80p 105.80p 105.80p 105.80p 126450
09/10/2000 106.00p 106.00p 106.00p 106.00p 202235
06/10/2000 107.00p 107.00p 107.00p 107.00p 200065
05/10/2000 107.10p 107.10p 107.10p 107.10p 194975
04/10/2000 106.50p 106.50p 106.50p 106.50p 666960
03/10/2000 106.30p 106.30p 106.30p 106.30p 956045
02/10/2000 106.20p 106.20p 106.20p 106.20p 856330
29/09/2000 106.80p 106.80p 106.80p 106.80p 252635
28/09/2000 106.40p 106.40p 106.40p 106.40p 1317405
27/09/2000 107.00p 107.00p 107.00p 107.00p 1553585
26/09/2000 106.10p 106.10p 106.10p 106.10p 489760
25/09/2000 106.30p 106.30p 106.30p 106.30p 955560
22/09/2000 105.30p 105.30p 105.30p 105.30p 623915
21/09/2000 107.10p 107.10p 107.10p 107.10p 480190
20/09/2000 108.80p 108.80p 108.80p 108.80p 422620
19/09/2000 109.90p 109.90p 109.90p 109.90p 1216890
18/09/2000 110.30p 110.30p 110.30p 110.30p 1449605
15/09/2000 110.30p 110.30p 110.30p 110.30p 715625
14/09/2000 111.20p 111.20p 111.20p 111.20p 2175800
13/09/2000 110.30p 110.30p 110.30p 110.30p 1210890
12/09/2000 109.85p 109.85p 109.85p 109.85p 1167645
11/09/2000 109.80p 109.80p 109.80p 109.80p 623265
08/09/2000 112.20p 112.20p 112.20p 112.20p 358375
07/09/2000 112.20p 112.20p 112.20p 112.20p 300225
06/09/2000 112.10p 112.10p 112.10p 112.10p 327035
05/09/2000 112.10p 112.10p 112.10p 112.10p 1505970
04/09/2000 112.70p 112.70p 112.70p 112.70p 358160
01/09/2000 112.80p 112.80p 112.80p 112.80p 162515
31/08/2000 111.70p 111.70p 111.70p 111.70p 185390
30/08/2000 110.70p 110.70p 110.70p 110.70p 413065
29/08/2000 109.10p 109.10p 109.10p 109.10p 845140
25/08/2000 108.40p 108.40p 108.40p 108.40p 1072035
24/08/2000 108.40p 108.40p 108.40p 108.40p 389260
23/08/2000 108.20p 108.20p 108.20p 108.20p 1198130
22/08/2000 108.40p 108.40p 108.40p 108.40p 151950
21/08/2000 108.40p 108.40p 108.40p 108.40p 308260
18/08/2000 108.10p 108.10p 108.10p 108.10p 877670
17/08/2000 107.20p 107.20p 107.20p 107.20p 466780
16/08/2000 107.40p 107.40p 107.40p 107.40p 187590
15/08/2000 106.70p 106.70p 106.70p 106.70p 285625
14/08/2000 105.40p 105.40p 105.40p 105.40p 284895
11/08/2000 105.30p 105.30p 105.30p 105.30p 943915
10/08/2000 105.60p 105.60p 105.60p 105.60p 158815
09/08/2000 105.70p 105.70p 105.70p 105.70p 241595
08/08/2000 104.70p 104.70p 104.70p 104.70p 150505
07/08/2000 105.00p 105.00p 105.00p 105.00p 108600
04/08/2000 105.00p 105.00p 105.00p 105.00p 350425
03/08/2000 104.60p 104.60p 104.60p 104.60p 244145
02/08/2000 105.60p 105.60p 105.60p 105.60p 182695
01/08/2000 105.70p 105.70p 105.70p 105.70p 264745
31/07/2000 105.80p 105.80p 105.80p 105.80p 146045
28/07/2000 106.20p 106.20p 106.20p 106.20p 470695
27/07/2000 107.20p 107.20p 107.20p 107.20p 573735
26/07/2000 107.60p 107.60p 107.60p 107.60p 199815
25/07/2000 108.30p 108.30p 108.30p 108.30p 383015
24/07/2000 108.70p 108.70p 108.70p 108.70p 1091285
21/07/2000 108.80p 108.80p 108.80p 108.80p 306000
20/07/2000 108.80p 108.80p 108.80p 108.80p 130525
19/07/2000 108.80p 108.80p 108.80p 108.80p 249855
18/07/2000 108.70p 108.70p 108.70p 108.70p 573035
17/07/2000 108.50p 108.50p 108.50p 108.50p 177650
14/07/2000 108.40p 108.40p 108.40p 108.40p 246275
13/07/2000 108.40p 108.40p 108.40p 108.40p 94735
12/07/2000 108.40p 108.40p 108.40p 108.40p 1844120
11/07/2000 108.10p 108.10p 108.10p 108.10p 362010
10/07/2000 108.10p 108.10p 108.10p 108.10p 173765
07/07/2000 107.90p 107.90p 107.90p 107.90p 196500
06/07/2000 107.90p 107.90p 107.90p 107.90p 1476305
05/07/2000 107.70p 107.70p 107.70p 107.70p 513590
04/07/2000 107.70p 107.70p 107.70p 107.70p 108575
03/07/2000 107.70p 107.70p 107.70p 107.70p 187155
30/06/2000 107.70p 107.70p 107.70p 107.70p 216545
29/06/2000 107.70p 107.70p 107.70p 107.70p 984600
28/06/2000 107.90p 107.90p 107.90p 107.90p 498385
27/06/2000 107.90p 107.90p 107.90p 107.90p 386530
26/06/2000 107.50p 107.50p 107.50p 107.50p 554005
23/06/2000 107.20p 107.20p 107.20p 107.20p 444670
22/06/2000 107.10p 107.10p 107.10p 107.10p 203385
21/06/2000 106.40p 106.40p 106.40p 106.40p 295275
20/06/2000 106.30p 106.30p 106.30p 106.30p 278945
19/06/2000 105.80p 105.80p 105.80p 105.80p 594980
16/06/2000 105.40p 105.40p 105.40p 105.40p 532555
15/06/2000 105.50p 105.50p 105.50p 105.50p 260375
14/06/2000 105.30p 105.30p 105.30p 105.30p 435335
13/06/2000 104.90p 104.90p 104.90p 104.90p 232240
12/06/2000 105.40p 105.40p 105.40p 105.40p 324385
09/06/2000 104.90p 104.90p 104.90p 104.90p 244155
08/06/2000 104.90p 104.90p 104.90p 104.90p 725610
07/06/2000 104.70p 104.70p 104.70p 104.70p 140265
06/06/2000 104.70p 104.70p 104.70p 104.70p 264715
05/06/2000 104.30p 104.30p 104.30p 104.30p 107405
31/05/2000 100.40p 100.40p 100.40p 100.40p 1137820
26/05/2000 98.20p 98.20p 98.20p 98.20p 2167190
25/05/2000 98.90p 98.90p 98.90p 98.90p 408675
24/05/2000 98.70p 98.70p 98.70p 98.70p 214335
23/05/2000 98.90p 98.90p 98.90p 98.90p 436260
22/05/2000 98.80p 98.80p 98.80p 98.80p 267940
19/05/2000 99.60p 99.60p 99.60p 99.60p 184715
18/05/2000 101.30p 101.30p 101.30p 101.30p 265500
17/05/2000 101.30p 101.30p 101.30p 101.30p 987220
16/05/2000 101.80p 101.80p 101.80p 101.80p 517215
15/05/2000 100.30p 100.30p 100.30p 100.30p 216285
12/05/2000 101.10p 101.10p 101.10p 101.10p 612805
11/05/2000 100.30p 100.30p 100.30p 100.30p 648925
10/05/2000 100.50p 100.50p 100.50p 100.50p 552135
09/05/2000 100.70p 100.70p 100.70p 100.70p 809080
08/05/2000 100.70p 100.70p 100.70p 100.70p 921060
05/05/2000 100.70p 100.70p 100.70p 100.70p 1336890
04/05/2000 100.20p 100.20p 100.20p 100.20p 286845
03/05/2000 100.50p 100.50p 100.50p 100.50p 271800
02/05/2000 100.80p 100.80p 100.80p 100.80p 1312810
28/04/2000 99.90p 99.90p 99.90p 99.90p 566230
27/04/2000 99.90p 99.90p 99.90p 99.90p 197665
26/04/2000 100.80p 100.80p 100.80p 100.80p 525540
25/04/2000 100.50p 100.50p 100.50p 100.50p 796345
20/04/2000 99.90p 99.90p 99.90p 99.90p 891245
19/04/2000 99.50p 99.50p 99.50p 99.50p 1499805
18/04/2000 99.00p 99.00p 99.00p 99.00p 479015
17/04/2000 98.40p 98.40p 98.40p 98.40p 607145
14/04/2000 104.00p 104.00p 104.00p 104.00p 973550
13/04/2000 105.20p 105.20p 105.20p 105.20p 213515
12/04/2000 105.40p 105.40p 105.40p 105.40p 615970
11/04/2000 105.00p 105.00p 105.00p 105.00p 952450
10/04/2000 102.30p 102.30p 102.30p 102.30p 417520
07/04/2000 100.00p 100.00p 100.00p 100.00p 368780
06/04/2000 99.60p 99.60p 99.60p 99.60p 1314045
05/04/2000 98.90p 98.90p 98.90p 98.90p 276280
04/04/2000 100.80p 100.80p 100.80p 100.80p 1779770
03/04/2000 101.50p 101.50p 101.50p 101.50p 2509070
31/03/2000 101.60p 101.60p 101.60p 101.60p 2162765
30/03/2000 101.00p 101.00p 101.00p 101.00p 3355455
29/03/2000 101.30p 101.30p 101.30p 101.30p 1993680
28/03/2000 101.10p 101.10p 101.10p 101.10p 873275
27/03/2000 100.30p 100.30p 100.30p 100.30p 1658035
24/03/2000 100.10p 100.10p 100.10p 100.10p 805325
23/03/2000 100.20p 100.20p 100.20p 100.20p 744600
22/03/2000 99.90p 99.90p 99.90p 99.90p 446380
21/03/2000 99.90p 99.90p 99.90p 99.90p 1150115
20/03/2000 99.90p 99.90p 99.90p 99.90p 1153565
17/03/2000 99.70p 99.70p 99.70p 99.70p 1574655
16/03/2000 96.70p 96.70p 96.70p 96.70p 662755
15/03/2000 95.70p 95.70p 95.70p 95.70p 1171295
14/03/2000 95.80p 95.80p 95.80p 95.80p 485090
13/03/2000 95.60p 95.60p 95.60p 95.60p 1190640
10/03/2000 96.40p 96.40p 96.40p 96.40p 657360
09/03/2000 96.10p 96.10p 96.10p 96.10p 845135
08/03/2000 95.90p 95.90p 95.90p 95.90p 3125180
07/03/2000 96.00p 96.00p 96.00p 96.00p 2144475
06/03/2000 95.60p 95.60p 95.60p 95.60p 417755
03/03/2000 94.20p 94.20p 94.20p 94.20p 889665
02/03/2000 93.90p 93.90p 93.90p 93.90p 845070
01/03/2000 93.50p 93.50p 93.50p 93.50p 788825
29/02/2000 92.50p 92.50p 92.50p 92.50p 825890
28/02/2000 91.40p 91.40p 91.40p 91.40p 995845
25/02/2000 91.50p 91.50p 91.50p 91.50p 1065240
24/02/2000 90.90p 90.90p 90.90p 90.90p 612940
23/02/2000 91.20p 91.20p 91.20p 91.20p 677885
22/02/2000 91.20p 91.20p 91.20p 91.20p 667190
21/02/2000 91.70p 91.70p 91.70p 91.70p 305215
18/02/2000 92.20p 92.20p 92.20p 92.20p 669950
17/02/2000 92.30p 92.30p 92.30p 92.30p 495840
16/02/2000 92.40p 92.40p 92.40p 92.40p 436005
15/02/2000 92.10p 92.10p 92.10p 92.10p 3008825
14/02/2000 92.20p 92.20p 92.20p 92.20p 1423350
11/02/2000 92.10p 92.10p 92.10p 92.10p 2538465
10/02/2000 91.90p 91.90p 91.90p 91.90p 957760
09/02/2000 92.30p 92.30p 92.30p 92.30p 2065660
08/02/2000 91.80p 91.80p 91.80p 91.80p 526055
07/02/2000 90.90p 90.90p 90.90p 90.90p 577470

*Close Price adjusted for both dividends and splits