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
24/03/2020 158.80p 171.60p 155.20p 171.60p 1710445
23/03/2020 160.40p 162.80p 152.02p 155.20p 1758845
20/03/2020 158.40p 170.20p 158.10p 164.40p 1981380
19/03/2020 160.00p 162.88p 152.60p 154.80p 2165085
18/03/2020 172.00p 176.32p 160.80p 163.00p 1936855
17/03/2020 188.60p 192.75p 168.20p 176.00p 2663535
16/03/2020 187.20p 187.20p 170.60p 179.80p 2283630
13/03/2020 192.60p 200.00p 185.80p 189.60p 1826090
12/03/2020 196.00p 196.00p 181.60p 188.20p 2546965
11/03/2020 202.80p 207.27p 198.80p 198.80p 943600
10/03/2020 204.40p 210.37p 199.34p 200.00p 1231325
09/03/2020 201.20p 204.06p 192.82p 200.00p 1934865
06/03/2020 212.80p 214.00p 205.20p 209.20p 1268165
05/03/2020 220.80p 220.80p 214.00p 216.00p 1127235
04/03/2020 217.20p 221.20p 217.20p 218.40p 1381065
03/03/2020 216.00p 224.80p 215.60p 215.60p 1405950
02/03/2020 212.00p 219.20p 209.20p 213.60p 1785870
28/02/2020 212.00p 214.49p 201.20p 211.20p 2669705
27/02/2020 224.00p 224.00p 216.00p 216.00p 1361985
26/02/2020 222.40p 226.80p 219.60p 226.00p 1354775
25/02/2020 232.80p 232.80p 224.80p 224.80p 1141215
24/02/2020 237.20p 237.76p 230.00p 230.80p 1454360
21/02/2020 241.60p 242.90p 239.20p 239.20p 614455
20/02/2020 244.80p 244.85p 242.51p 242.80p 713465
19/02/2020 244.00p 244.40p 241.20p 242.80p 780015
18/02/2020 246.00p 246.00p 241.08p 241.20p 489335
17/02/2020 244.00p 245.09p 242.38p 244.40p 779360
14/02/2020 242.00p 243.20p 240.00p 242.00p 576025
13/02/2020 243.60p 243.60p 239.20p 240.40p 599890
12/02/2020 241.60p 244.80p 241.60p 242.80p 434715
11/02/2020 244.00p 245.60p 240.80p 241.20p 924790
10/02/2020 242.80p 244.00p 240.40p 241.20p 606700
07/02/2020 244.80p 246.00p 241.70p 242.80p 679605
06/02/2020 246.00p 246.40p 244.40p 246.40p 726245
05/02/2020 242.40p 246.40p 239.91p 244.40p 590115
04/02/2020 239.60p 242.80p 237.82p 242.00p 658275
03/02/2020 236.00p 238.70p 235.60p 235.60p 936545
31/01/2020 240.80p 244.28p 236.40p 236.40p 813050
30/01/2020 244.40p 244.40p 240.80p 242.80p 707550
29/01/2020 244.80p 247.20p 244.00p 244.00p 483815
28/01/2020 247.60p 247.60p 243.60p 244.80p 528630
27/01/2020 247.20p 249.62p 244.00p 244.40p 696735
24/01/2020 248.00p 251.60p 248.00p 251.20p 645000
23/01/2020 250.00p 250.00p 246.80p 247.20p 424650
22/01/2020 252.40p 252.40p 248.80p 248.80p 461340
21/01/2020 254.00p 254.00p 247.20p 249.60p 761030
20/01/2020 251.20p 253.60p 251.20p 252.40p 487705
17/01/2020 248.80p 253.00p 248.80p 252.80p 383250
16/01/2020 251.20p 251.20p 248.00p 250.00p 514440
15/01/2020 248.00p 250.00p 247.20p 248.80p 511415
14/01/2020 248.80p 251.00p 247.60p 249.20p 502770
13/01/2020 248.80p 251.60p 248.40p 251.60p 495680
10/01/2020 250.40p 250.40p 248.00p 248.80p 461070
09/01/2020 248.00p 250.40p 247.60p 248.00p 497360
08/01/2020 248.00p 248.80p 246.04p 248.00p 626130
07/01/2020 250.00p 250.00p 247.30p 248.80p 486235
06/01/2020 251.20p 251.20p 247.20p 247.60p 623510
03/01/2020 251.20p 252.00p 248.80p 252.00p 567795
02/01/2020 251.60p 252.80p 250.54p 252.00p 408720
31/12/2019 255.60p 255.60p 252.00p 252.00p 246555
30/12/2019 256.80p 256.80p 252.80p 253.60p 451365
27/12/2019 257.60p 257.60p 255.60p 257.20p 380900
24/12/2019 256.00p 256.80p 254.90p 256.40p 184115
23/12/2019 252.80p 256.40p 249.84p 256.40p 645290
20/12/2019 251.20p 253.60p 249.60p 253.60p 889530
19/12/2019 252.00p 252.40p 248.40p 252.00p 626210
18/12/2019 250.00p 251.60p 248.82p 251.20p 714295
17/12/2019 244.80p 251.20p 244.80p 251.20p 941355
16/12/2019 242.40p 248.80p 242.00p 248.80p 1454805
13/12/2019 244.00p 245.20p 241.60p 245.20p 1524135
12/12/2019 239.60p 243.60p 238.24p 242.80p 660145
11/12/2019 240.00p 240.00p 237.07p 239.60p 742455
10/12/2019 240.80p 240.80p 236.40p 239.60p 824845
09/12/2019 240.40p 240.80p 238.40p 240.40p 557620
06/12/2019 239.20p 240.40p 238.44p 240.40p 485500
05/12/2019 238.00p 238.80p 236.63p 238.40p 581415
04/12/2019 236.80p 238.00p 235.28p 238.00p 631280
03/12/2019 240.80p 240.80p 235.60p 237.60p 671920
02/12/2019 241.20p 242.00p 238.40p 240.00p 934100
29/11/2019 244.00p 244.00p 240.40p 240.40p 553675
28/11/2019 243.20p 243.60p 240.40p 242.80p 635655
27/11/2019 242.00p 244.71p 241.60p 243.20p 1239230
26/11/2019 246.00p 246.00p 242.00p 243.20p 1329925
25/11/2019 246.00p 246.00p 244.40p 245.20p 1381115
22/11/2019 240.40p 244.40p 240.40p 244.40p 519020
21/11/2019 243.20p 243.20p 240.40p 241.60p 777630
20/11/2019 240.00p 242.40p 239.30p 242.00p 765190
19/11/2019 242.80p 244.00p 240.40p 240.40p 771125
18/11/2019 241.60p 242.55p 240.10p 241.20p 433380
15/11/2019 240.80p 242.01p 240.00p 241.60p 739210
14/11/2019 242.80p 242.80p 240.25p 240.80p 491020
13/11/2019 243.20p 243.69p 240.40p 242.00p 917775
12/11/2019 244.40p 246.80p 243.20p 243.60p 898220
11/11/2019 244.40p 246.58p 243.14p 244.40p 659665
08/11/2019 246.80p 249.01p 246.12p 248.00p 548770
07/11/2019 245.60p 249.60p 245.60p 249.60p 901610
06/11/2019 246.00p 247.21p 245.20p 246.40p 668175
05/11/2019 246.40p 247.56p 245.22p 246.40p 610820
04/11/2019 244.40p 246.80p 243.38p 246.00p 576185
01/11/2019 241.20p 244.37p 241.20p 243.60p 437185
31/10/2019 243.60p 244.28p 241.60p 241.60p 586390
30/10/2019 243.20p 244.40p 242.40p 243.60p 621130
29/10/2019 243.60p 244.40p 242.00p 244.00p 589695
28/10/2019 241.60p 243.60p 240.43p 243.60p 454315
25/10/2019 242.40p 242.80p 240.40p 242.40p 558090
24/10/2019 241.20p 243.20p 240.00p 242.40p 537245
23/10/2019 239.20p 241.20p 238.06p 240.80p 1184640
22/10/2019 234.80p 240.00p 234.80p 240.00p 1042430
21/10/2019 237.20p 238.80p 236.40p 237.20p 689030
18/10/2019 238.40p 240.34p 237.47p 239.60p 1028860
17/10/2019 239.60p 241.60p 237.57p 240.40p 975900
16/10/2019 240.40p 240.40p 236.66p 238.80p 834470
15/10/2019 238.00p 241.60p 236.00p 240.80p 640980
14/10/2019 238.40p 238.49p 234.44p 238.00p 733290
11/10/2019 230.80p 239.60p 230.80p 239.60p 1096425
10/10/2019 233.60p 233.88p 231.20p 232.40p 272155
09/10/2019 233.60p 234.48p 232.40p 233.20p 482525
08/10/2019 234.80p 236.32p 232.40p 233.60p 441975
07/10/2019 236.80p 237.20p 235.48p 236.00p 303625
04/10/2019 234.00p 236.80p 230.80p 236.80p 343880
03/10/2019 233.60p 233.60p 228.40p 230.00p 556870
02/10/2019 237.60p 238.00p 234.60p 235.60p 632390
01/10/2019 238.00p 241.60p 238.00p 238.80p 662680
30/09/2019 241.20p 241.20p 237.60p 240.00p 670530
27/09/2019 238.80p 241.29p 238.30p 240.40p 578780
26/09/2019 235.20p 238.80p 235.20p 238.00p 347825
25/09/2019 236.00p 237.08p 235.20p 236.40p 615955
24/09/2019 237.60p 239.88p 237.60p 238.80p 636715
23/09/2019 240.40p 240.40p 236.80p 240.00p 508140
20/09/2019 240.00p 240.31p 238.61p 240.00p 745550
19/09/2019 241.20p 241.20p 239.24p 240.40p 560255
18/09/2019 240.00p 241.20p 239.86p 240.80p 424615
17/09/2019 237.20p 240.00p 237.20p 239.60p 459330
16/09/2019 242.00p 242.00p 237.20p 238.80p 623735
13/09/2019 240.80p 242.40p 239.22p 242.40p 1007430
12/09/2019 239.20p 241.20p 237.50p 240.80p 579350
11/09/2019 238.00p 239.20p 236.16p 238.40p 458845
10/09/2019 237.60p 237.60p 235.16p 237.60p 560010
09/09/2019 237.60p 238.40p 234.80p 238.00p 547685
06/09/2019 236.00p 237.20p 235.45p 236.80p 576605
05/09/2019 237.20p 237.60p 234.40p 236.00p 719140
04/09/2019 233.60p 237.20p 232.62p 236.80p 542165
03/09/2019 236.40p 236.40p 232.34p 233.20p 444510
02/09/2019 232.40p 235.60p 231.20p 234.80p 455485
30/08/2019 231.60p 232.80p 230.56p 232.00p 437970
29/08/2019 231.20p 231.20p 228.44p 230.40p 553680
28/08/2019 228.40p 231.20p 227.60p 230.00p 426315
27/08/2019 232.40p 232.40p 228.80p 230.40p 695555
23/08/2019 232.00p 232.40p 228.57p 228.80p 711610
22/08/2019 234.00p 234.00p 229.60p 230.80p 594310
21/08/2019 231.60p 233.60p 231.60p 233.60p 438995
20/08/2019 231.60p 235.20p 231.03p 232.40p 1092330
19/08/2019 225.60p 231.60p 225.60p 231.60p 940005
16/08/2019 226.00p 228.00p 224.40p 228.00p 729310
15/08/2019 223.60p 225.60p 222.48p 224.40p 777875
14/08/2019 232.00p 233.20p 222.02p 222.80p 976300
13/08/2019 232.00p 232.00p 228.00p 230.40p 623050
12/08/2019 231.60p 234.27p 229.20p 230.00p 978195
09/08/2019 231.20p 234.40p 230.02p 231.60p 853785
08/08/2019 228.00p 231.20p 228.00p 229.60p 409510
07/08/2019 227.20p 230.40p 226.00p 226.80p 529675
06/08/2019 226.00p 228.75p 225.60p 225.60p 839215
05/08/2019 233.60p 234.67p 226.40p 226.40p 848820
02/08/2019 237.60p 240.52p 234.00p 234.00p 975475
01/08/2019 236.00p 240.40p 236.00p 240.00p 732465
31/07/2019 238.80p 239.64p 237.05p 237.60p 613540
30/07/2019 242.00p 242.53p 238.80p 239.20p 446520
29/07/2019 238.80p 241.60p 238.18p 240.00p 637335
26/07/2019 235.60p 238.80p 235.60p 238.80p 884895
25/07/2019 236.00p 236.80p 234.80p 236.40p 802110
24/07/2019 235.20p 236.40p 233.20p 235.60p 781305
23/07/2019 235.20p 236.40p 234.93p 235.20p 565065
22/07/2019 234.80p 236.00p 233.22p 234.40p 885220
19/07/2019 234.80p 234.80p 232.40p 233.20p 444895
18/07/2019 234.40p 234.80p 232.40p 232.40p 420355
17/07/2019 235.60p 235.60p 233.60p 234.40p 608550
16/07/2019 233.20p 235.60p 233.20p 234.40p 568670
15/07/2019 236.00p 236.00p 233.23p 234.00p 703945
12/07/2019 233.60p 234.40p 232.05p 233.20p 529320
11/07/2019 235.20p 235.60p 231.99p 232.00p 653160
10/07/2019 232.00p 234.00p 231.20p 231.60p 719715
09/07/2019 234.00p 234.80p 231.20p 232.00p 643785
08/07/2019 233.20p 234.40p 231.60p 231.60p 480315
05/07/2019 236.80p 236.80p 232.40p 232.40p 718380
04/07/2019 235.60p 236.00p 234.06p 234.40p 922960
03/07/2019 234.40p 238.00p 234.40p 236.40p 1088340
02/07/2019 232.80p 235.00p 231.78p 234.80p 1035860
01/07/2019 231.60p 233.60p 231.20p 232.40p 658765
28/06/2019 231.20p 231.20p 229.19p 230.40p 478390
27/06/2019 230.00p 230.40p 228.80p 230.00p 677000
26/06/2019 230.40p 231.20p 228.71p 230.80p 709695
25/06/2019 228.00p 230.40p 226.40p 230.40p 757140
24/06/2019 230.00p 231.20p 228.80p 229.20p 687310
21/06/2019 232.80p 232.80p 228.80p 230.00p 1028230
20/06/2019 230.80p 232.00p 229.28p 231.20p 604190
19/06/2019 232.80p 232.80p 228.40p 228.80p 674765
18/06/2019 231.60p 232.80p 230.32p 231.20p 893590
17/06/2019 229.20p 232.00p 229.20p 230.00p 521295
14/06/2019 231.20p 232.10p 229.94p 230.40p 1243645
13/06/2019 232.40p 232.40p 228.80p 228.80p 580175

*Close Price adjusted for both dividends and splits