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
24/08/2020 189.00p 192.80p 189.00p 191.40p 876115
21/08/2020 189.20p 190.60p 187.73p 190.60p 928125
20/08/2020 189.80p 190.73p 188.60p 189.60p 705610
19/08/2020 190.80p 192.10p 189.81p 190.20p 857650
18/08/2020 190.80p 193.00p 189.53p 192.00p 1750955
17/08/2020 191.40p 192.80p 189.82p 192.00p 1139530
14/08/2020 193.40p 194.40p 189.00p 190.00p 1459285
13/08/2020 194.40p 195.88p 193.20p 193.20p 844380
12/08/2020 194.60p 196.30p 193.60p 195.60p 924040
11/08/2020 193.80p 195.80p 191.93p 194.20p 496495
10/08/2020 191.20p 193.47p 190.00p 192.20p 673475
07/08/2020 190.40p 192.38p 188.52p 190.20p 552495
06/08/2020 192.80p 192.80p 188.80p 190.00p 755600
05/08/2020 191.80p 192.69p 190.40p 192.60p 779560
04/08/2020 191.20p 192.40p 187.41p 192.40p 975680
03/08/2020 189.20p 190.80p 187.34p 189.60p 926710
31/07/2020 189.00p 191.00p 188.00p 188.00p 897625
30/07/2020 192.80p 192.80p 188.00p 188.20p 971390
29/07/2020 194.60p 194.60p 191.21p 192.00p 621870
28/07/2020 196.00p 196.40p 192.29p 193.20p 692245
27/07/2020 193.40p 194.80p 192.00p 192.20p 643530
24/07/2020 194.60p 195.00p 192.00p 194.20p 693380
23/07/2020 194.20p 197.40p 194.00p 197.40p 682955
22/07/2020 195.60p 196.99p 192.20p 193.00p 924360
21/07/2020 198.40p 198.87p 195.60p 195.80p 779995
20/07/2020 195.00p 196.61p 193.00p 195.60p 731505
17/07/2020 197.20p 199.16p 195.20p 195.20p 1050375
16/07/2020 202.40p 202.40p 196.66p 196.80p 668470
15/07/2020 199.20p 202.80p 198.72p 199.60p 921685
14/07/2020 196.00p 199.80p 196.00p 198.60p 671935
13/07/2020 199.20p 201.20p 195.80p 200.40p 645935
10/07/2020 194.80p 199.80p 194.80p 196.40p 715950
09/07/2020 199.60p 201.20p 194.98p 195.00p 712190
08/07/2020 198.00p 201.60p 198.00p 198.20p 738000
07/07/2020 202.00p 202.40p 198.80p 198.80p 964070
06/07/2020 198.60p 205.20p 198.60p 202.40p 698200
03/07/2020 201.20p 202.25p 198.03p 198.20p 510655
02/07/2020 202.00p 202.80p 199.20p 199.20p 710475
01/07/2020 202.00p 202.40p 198.20p 199.00p 912830
30/06/2020 202.00p 202.80p 198.80p 198.80p 807850
29/06/2020 196.80p 201.60p 196.41p 199.80p 693385
26/06/2020 198.20p 202.00p 195.56p 198.20p 756665
25/06/2020 198.40p 198.70p 194.96p 197.40p 630400
24/06/2020 205.20p 205.60p 199.00p 199.00p 793395
23/06/2020 206.00p 206.00p 203.00p 203.20p 842965
22/06/2020 203.60p 208.00p 201.60p 202.00p 1298125
19/06/2020 206.80p 208.40p 203.20p 208.40p 1377910
18/06/2020 202.40p 206.40p 201.20p 203.20p 928870
17/06/2020 201.20p 206.40p 199.72p 204.00p 1237305
16/06/2020 200.00p 204.39p 196.80p 200.40p 811695
15/06/2020 197.60p 198.80p 194.32p 195.40p 1014420
12/06/2020 196.00p 200.97p 194.78p 197.60p 798360
11/06/2020 199.20p 203.17p 196.80p 196.80p 932185
10/06/2020 202.40p 206.00p 201.16p 202.00p 801770
09/06/2020 207.20p 208.49p 202.28p 203.60p 969655
08/06/2020 208.00p 210.20p 206.00p 206.00p 913980
05/06/2020 205.20p 210.00p 203.25p 208.00p 697735
04/06/2020 210.00p 210.00p 203.20p 204.00p 778855
03/06/2020 205.60p 209.60p 203.20p 209.20p 747135
02/06/2020 196.20p 202.80p 196.20p 202.80p 825485
01/06/2020 201.20p 203.68p 196.60p 197.60p 928470
29/05/2020 200.40p 200.40p 195.80p 195.80p 522055
28/05/2020 199.00p 202.40p 195.80p 201.60p 727830
27/05/2020 195.20p 198.12p 193.01p 197.80p 1288745
26/05/2020 196.00p 196.00p 191.51p 195.40p 909805
22/05/2020 188.20p 191.61p 186.87p 191.40p 813140
21/05/2020 190.00p 192.45p 189.20p 190.60p 889150
20/05/2020 193.20p 195.51p 191.00p 191.80p 1060945
19/05/2020 197.80p 197.80p 191.20p 192.60p 1136425
18/05/2020 187.20p 196.00p 187.02p 195.20p 1505090
15/05/2020 189.00p 191.40p 186.20p 187.00p 1016045
14/05/2020 189.00p 193.01p 183.60p 185.60p 1552555
13/05/2020 198.60p 198.60p 192.60p 192.80p 1012805
12/05/2020 196.40p 198.36p 194.40p 197.20p 587335
11/05/2020 198.40p 198.75p 193.40p 196.40p 794875
07/05/2020 191.20p 196.79p 191.20p 194.20p 715810
06/05/2020 196.60p 196.99p 191.40p 191.60p 825910
05/05/2020 190.80p 196.20p 190.80p 192.60p 867595
04/05/2020 188.00p 192.80p 187.20p 191.80p 909740
01/05/2020 190.20p 192.63p 189.20p 191.00p 866790
30/04/2020 199.20p 204.40p 193.60p 193.60p 1576830
29/04/2020 199.00p 200.00p 195.20p 199.40p 1248180
28/04/2020 195.00p 198.20p 191.06p 194.60p 1324965
27/04/2020 191.40p 194.95p 190.90p 192.00p 1513805
24/04/2020 191.00p 194.60p 186.00p 186.00p 1645925
23/04/2020 193.20p 194.20p 188.71p 188.80p 684075
22/04/2020 183.80p 188.60p 183.80p 188.60p 838770
21/04/2020 188.60p 192.80p 183.80p 183.80p 897325
20/04/2020 189.00p 195.00p 186.60p 192.00p 1058640
17/04/2020 190.20p 194.80p 186.40p 186.80p 1087195
16/04/2020 188.60p 188.60p 183.20p 185.60p 580880
15/04/2020 190.60p 190.60p 183.00p 186.60p 842040
14/04/2020 192.00p 196.16p 186.00p 189.20p 1251930
09/04/2020 192.80p 195.80p 183.80p 192.80p 1235900
08/04/2020 183.80p 190.40p 181.00p 190.40p 1966745
07/04/2020 175.40p 190.40p 175.40p 188.20p 1472945
06/04/2020 172.60p 179.39p 171.33p 177.40p 1607005
03/04/2020 172.00p 172.00p 167.80p 168.60p 1256870
02/04/2020 169.60p 174.40p 166.20p 169.60p 1244660
01/04/2020 175.60p 175.60p 170.00p 172.40p 1283005
31/03/2020 175.00p 182.40p 171.40p 173.20p 1552120
30/03/2020 172.00p 176.80p 167.00p 171.00p 1602745
27/03/2020 178.20p 181.80p 172.23p 173.80p 1033230
26/03/2020 174.40p 183.80p 170.84p 182.80p 952875
25/03/2020 169.20p 183.80p 165.80p 174.80p 1620715
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

*Close Price adjusted for both dividends and splits