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
11/01/2023 264.00p 267.18p 258.00p 258.00p 1881415
10/01/2023 271.20p 271.20p 263.20p 263.20p 3107210
09/01/2023 272.80p 274.80p 270.80p 270.80p 1682725
06/01/2023 272.40p 274.36p 271.58p 273.60p 790345
05/01/2023 268.00p 272.00p 266.40p 271.60p 808875
04/01/2023 268.80p 271.20p 267.60p 270.00p 795600
03/01/2023 269.60p 271.94p 266.40p 268.40p 648860
30/12/2022 266.80p 268.40p 266.00p 266.80p 155280
29/12/2022 268.00p 268.00p 264.20p 266.40p 243850
28/12/2022 268.40p 268.40p 265.80p 266.00p 470515
23/12/2022 264.40p 266.80p 262.00p 266.00p 221005
22/12/2022 264.80p 267.77p 264.40p 266.00p 463220
21/12/2022 260.80p 266.00p 260.00p 266.00p 449125
20/12/2022 257.20p 261.60p 257.00p 260.00p 724460
19/12/2022 259.20p 260.00p 258.21p 259.20p 590310
16/12/2022 261.20p 262.15p 257.20p 257.60p 1137740
15/12/2022 260.80p 262.40p 259.87p 260.80p 354835
14/12/2022 262.00p 264.00p 262.00p 262.80p 453885
13/12/2022 261.20p 265.77p 260.44p 263.60p 1113015
12/12/2022 263.60p 263.60p 257.60p 261.20p 613685
09/12/2022 262.80p 264.40p 260.80p 262.00p 594700
08/12/2022 261.20p 265.60p 260.80p 260.80p 669300
07/12/2022 263.20p 265.60p 261.20p 261.20p 716765
06/12/2022 266.40p 269.60p 263.20p 263.60p 734255
05/12/2022 270.00p 270.40p 266.38p 268.40p 573395
02/12/2022 269.60p 270.00p 266.75p 266.80p 541840
01/12/2022 268.80p 270.40p 266.40p 270.00p 665025
30/11/2022 266.40p 268.80p 266.40p 267.20p 860800
29/11/2022 269.20p 269.20p 264.40p 264.80p 638035
28/11/2022 264.40p 267.80p 263.20p 266.80p 681950
25/11/2022 269.60p 269.60p 265.20p 268.40p 591490
24/11/2022 268.40p 269.40p 265.60p 267.20p 390920
23/11/2022 266.00p 269.60p 265.60p 267.60p 741270
22/11/2022 264.00p 269.47p 263.60p 268.40p 960360
21/11/2022 260.80p 267.60p 259.20p 266.40p 1083445
18/11/2022 262.80p 266.40p 260.80p 260.80p 738510
17/11/2022 263.20p 264.80p 260.80p 262.40p 452365
16/11/2022 263.60p 267.60p 260.40p 260.40p 477245
15/11/2022 267.60p 269.60p 263.60p 266.00p 692890
14/11/2022 266.00p 268.40p 262.66p 266.80p 756100
11/11/2022 264.80p 268.40p 264.00p 265.60p 1107395
10/11/2022 256.80p 264.80p 254.80p 263.20p 1301180
09/11/2022 256.80p 257.20p 252.97p 257.20p 468995
08/11/2022 252.40p 256.00p 251.06p 255.20p 835850
07/11/2022 253.60p 255.60p 248.38p 253.60p 534180
04/11/2022 252.80p 255.10p 250.00p 252.40p 544860
03/11/2022 244.40p 250.80p 244.40p 250.40p 375970
02/11/2022 246.40p 249.26p 245.20p 247.60p 511460
01/11/2022 246.40p 250.05p 244.80p 246.80p 597020
31/10/2022 240.00p 244.40p 239.20p 244.00p 461100
28/10/2022 237.20p 242.46p 237.20p 242.00p 234985
27/10/2022 244.40p 245.20p 239.60p 240.40p 618830
26/10/2022 237.60p 244.40p 234.80p 244.40p 520110
25/10/2022 235.20p 240.00p 234.40p 239.20p 646350
24/10/2022 233.20p 237.20p 231.60p 234.80p 580795
21/10/2022 234.40p 236.00p 232.48p 234.80p 438510
20/10/2022 233.20p 237.60p 231.60p 237.60p 555365
19/10/2022 234.80p 239.60p 232.20p 234.80p 608190
18/10/2022 235.20p 238.64p 234.40p 234.40p 585825
17/10/2022 230.80p 235.60p 230.64p 235.60p 460955
14/10/2022 234.00p 236.40p 230.09p 233.20p 742755
13/10/2022 226.80p 233.20p 225.60p 230.40p 894350
12/10/2022 237.20p 237.20p 228.40p 230.40p 1064395
11/10/2022 234.80p 236.00p 231.56p 233.60p 493590
10/10/2022 238.00p 238.00p 234.83p 236.00p 613535
07/10/2022 242.80p 242.80p 238.92p 240.00p 604145
06/10/2022 241.60p 246.00p 241.20p 243.60p 352995
05/10/2022 245.20p 246.80p 241.84p 244.00p 776875
04/10/2022 236.00p 246.40p 235.60p 245.60p 803925
03/10/2022 230.80p 236.80p 229.20p 233.60p 965530
30/09/2022 232.00p 236.00p 229.60p 234.00p 1297845
29/09/2022 234.40p 245.00p 230.79p 231.20p 1049220
28/09/2022 240.00p 243.20p 234.00p 238.00p 1032705
27/09/2022 245.60p 248.91p 241.20p 241.20p 926785
26/09/2022 244.40p 249.32p 243.20p 245.60p 825290
23/09/2022 244.00p 247.10p 242.40p 244.40p 601180
22/09/2022 243.20p 246.18p 242.80p 244.80p 698045
21/09/2022 245.20p 250.26p 245.20p 245.60p 606525
20/09/2022 244.80p 250.00p 244.80p 245.60p 519995
16/09/2022 245.20p 248.40p 244.80p 246.80p 1174315
15/09/2022 249.60p 253.90p 246.80p 246.80p 1001755
14/09/2022 248.40p 251.52p 247.20p 248.40p 834285
13/09/2022 250.00p 257.52p 249.20p 252.40p 1240080
12/09/2022 250.80p 255.20p 249.44p 255.20p 806920
09/09/2022 246.00p 249.60p 245.20p 248.00p 497130
08/09/2022 242.80p 246.80p 242.80p 245.60p 700045
07/09/2022 244.40p 246.00p 240.92p 243.20p 654855
06/09/2022 241.60p 245.72p 241.20p 242.80p 643755
05/09/2022 244.00p 245.20p 242.40p 242.40p 851090
02/09/2022 243.60p 248.06p 243.60p 246.80p 1259905
01/09/2022 249.20p 252.00p 243.20p 243.20p 608130
31/08/2022 250.00p 253.56p 250.00p 250.80p 469365
30/08/2022 252.40p 256.00p 249.60p 252.40p 907775
26/08/2022 254.40p 256.40p 252.40p 252.40p 634535
25/08/2022 256.00p 256.40p 253.20p 253.20p 973330
24/08/2022 251.60p 253.83p 248.87p 253.60p 430220
23/08/2022 252.80p 256.00p 250.40p 250.40p 733950
22/08/2022 254.80p 256.00p 252.40p 253.60p 1482725
19/08/2022 256.80p 257.60p 254.66p 255.20p 919930
18/08/2022 251.60p 256.00p 251.20p 255.20p 551670
17/08/2022 254.00p 256.93p 252.40p 252.40p 1013545
16/08/2022 252.80p 257.20p 252.80p 255.60p 837810
15/08/2022 254.80p 255.41p 250.40p 254.00p 453275
12/08/2022 249.60p 253.60p 249.08p 252.00p 861565
11/08/2022 249.20p 251.00p 245.60p 250.00p 483260
10/08/2022 246.00p 248.40p 244.93p 248.00p 447225
09/08/2022 248.00p 248.80p 245.38p 246.40p 655920
08/08/2022 246.80p 250.00p 246.00p 246.80p 1137840
05/08/2022 249.20p 249.60p 246.40p 246.40p 800145
04/08/2022 246.80p 249.20p 245.49p 248.00p 699720
03/08/2022 246.00p 247.20p 245.20p 246.80p 644515
02/08/2022 246.00p 248.00p 245.60p 246.40p 524145
01/08/2022 248.00p 250.80p 245.60p 247.20p 411220
29/07/2022 249.60p 250.40p 247.87p 248.00p 614320
28/07/2022 248.00p 249.18p 246.60p 248.00p 415225
27/07/2022 248.00p 250.80p 247.20p 248.40p 786330
26/07/2022 249.60p 249.60p 247.20p 248.40p 468920
25/07/2022 246.40p 249.40p 246.40p 248.40p 564845
22/07/2022 247.20p 252.40p 247.20p 249.60p 658640
21/07/2022 244.40p 249.20p 244.40p 249.20p 455980
20/07/2022 245.60p 248.00p 245.20p 247.20p 454245
19/07/2022 240.40p 246.00p 240.40p 246.00p 456950
18/07/2022 244.00p 245.60p 242.80p 244.00p 569910
15/07/2022 242.40p 244.34p 239.38p 242.40p 597575
14/07/2022 244.40p 244.40p 239.20p 239.60p 594780
13/07/2022 242.80p 244.92p 242.00p 242.80p 381490
12/07/2022 247.60p 247.60p 241.20p 245.60p 503925
11/07/2022 244.00p 246.40p 243.40p 245.20p 649815
08/07/2022 242.00p 247.36p 242.00p 244.40p 689030
07/07/2022 246.80p 247.48p 244.40p 246.00p 595160
06/07/2022 247.60p 249.20p 244.80p 245.60p 800305
05/07/2022 249.60p 249.60p 242.40p 244.40p 563540
04/07/2022 247.60p 249.44p 244.80p 247.60p 426955
01/07/2022 241.60p 248.80p 241.60p 246.40p 634625
30/06/2022 243.60p 247.60p 242.40p 246.80p 591410
29/06/2022 247.60p 251.20p 247.60p 249.60p 449780
28/06/2022 252.40p 254.00p 250.58p 251.60p 1210300
27/06/2022 246.40p 251.20p 246.40p 251.20p 970610
24/06/2022 241.20p 247.60p 241.20p 247.60p 514820
23/06/2022 240.80p 243.90p 239.20p 242.00p 688510
22/06/2022 240.80p 244.40p 239.60p 244.40p 726575
21/06/2022 248.00p 248.00p 244.00p 244.40p 509500
20/06/2022 242.80p 246.00p 242.80p 243.20p 481390
17/06/2022 248.00p 252.00p 240.80p 243.60p 713505
16/06/2022 252.40p 252.80p 242.00p 242.00p 1415015
15/06/2022 250.80p 255.59p 250.00p 252.00p 949235
14/06/2022 254.80p 254.80p 249.20p 249.20p 1540200
13/06/2022 249.20p 252.44p 247.60p 249.60p 1039965
10/06/2022 256.40p 256.40p 252.00p 253.20p 942790
09/06/2022 256.00p 260.80p 255.60p 255.60p 710185
08/06/2022 254.40p 260.80p 254.00p 257.60p 420530
07/06/2022 260.00p 260.00p 254.80p 255.20p 694165
06/06/2022 257.20p 259.60p 255.36p 256.80p 523475
01/06/2022 262.40p 264.38p 255.20p 255.20p 1434050
31/05/2022 263.60p 265.20p 260.40p 263.60p 879700
30/05/2022 258.40p 264.00p 258.40p 264.00p 1141305
27/05/2022 259.20p 260.00p 256.75p 260.00p 504450
26/05/2022 256.00p 258.40p 252.80p 258.00p 867255
25/05/2022 251.20p 256.00p 251.20p 254.80p 659355
24/05/2022 250.00p 253.20p 248.00p 251.60p 821685
23/05/2022 248.80p 254.40p 248.80p 253.60p 1017105
20/05/2022 247.20p 253.39p 245.72p 247.20p 901500
19/05/2022 244.80p 247.20p 242.80p 245.60p 870250
18/05/2022 249.20p 252.00p 248.43p 249.20p 646680
17/05/2022 251.60p 252.80p 248.80p 248.80p 777235
16/05/2022 245.20p 251.21p 245.20p 249.20p 719385
13/05/2022 244.00p 250.17p 244.00p 247.60p 683625
12/05/2022 241.60p 247.20p 240.80p 246.80p 738810
11/05/2022 246.80p 248.00p 243.60p 244.80p 722165
10/05/2022 242.00p 247.20p 242.00p 243.60p 965120
09/05/2022 244.40p 245.12p 238.00p 240.80p 708085
06/05/2022 245.20p 248.76p 243.60p 245.60p 761290
05/05/2022 251.60p 254.80p 246.00p 246.00p 981300
04/05/2022 247.20p 251.96p 245.20p 249.20p 559265
03/05/2022 248.00p 252.90p 247.06p 250.00p 1200055
29/04/2022 252.00p 252.80p 249.60p 250.00p 611320
28/04/2022 246.00p 250.80p 245.20p 248.80p 526755
27/04/2022 244.00p 247.55p 242.62p 244.80p 514390
26/04/2022 246.80p 249.10p 244.00p 244.00p 823440
25/04/2022 246.80p 246.80p 240.76p 244.40p 782220
22/04/2022 249.20p 253.72p 248.00p 248.00p 847805
21/04/2022 253.60p 256.00p 252.40p 252.40p 671565
20/04/2022 252.00p 256.00p 252.00p 255.60p 1102420
19/04/2022 253.60p 254.94p 250.76p 254.00p 877165
14/04/2022 253.20p 254.40p 251.20p 253.60p 539200
13/04/2022 252.80p 255.60p 251.18p 253.20p 851670
12/04/2022 252.80p 254.80p 251.20p 254.40p 864165
11/04/2022 254.00p 257.20p 251.24p 255.60p 904850
08/04/2022 256.00p 256.00p 252.40p 252.80p 1033945
07/04/2022 251.20p 254.80p 246.98p 252.80p 1294655
06/04/2022 254.00p 256.40p 252.69p 253.60p 1393425
05/04/2022 252.00p 256.64p 251.20p 255.60p 834595
04/04/2022 254.00p 256.40p 252.80p 255.20p 894245
01/04/2022 253.20p 253.60p 250.80p 252.80p 767640
31/03/2022 252.00p 256.00p 249.40p 250.80p 950545
30/03/2022 253.60p 254.40p 252.20p 254.40p 770740
29/03/2022 250.80p 253.20p 249.60p 252.00p 1038295
28/03/2022 248.80p 252.00p 244.70p 249.20p 692090
25/03/2022 245.60p 248.40p 242.80p 248.00p 669615
24/03/2022 244.00p 247.00p 242.80p 245.60p 620460

*Close Price adjusted for both dividends and splits