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
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
12/06/2019 228.00p 232.00p 228.00p 231.20p 953070
11/06/2019 231.20p 233.60p 231.15p 232.40p 695035
10/06/2019 230.80p 231.60p 230.60p 230.80p 590560
07/06/2019 227.60p 231.08p 227.20p 230.80p 692260
06/06/2019 228.40p 228.40p 227.60p 228.40p 726550
05/06/2019 226.40p 228.40p 226.00p 226.80p 806140
04/06/2019 228.00p 229.36p 226.80p 228.00p 540935
03/06/2019 228.00p 228.19p 225.60p 228.00p 706645
31/05/2019 230.80p 230.80p 226.00p 227.60p 685480
30/05/2019 228.40p 229.60p 227.21p 228.80p 767395
29/05/2019 230.00p 230.80p 226.80p 227.20p 871570
28/05/2019 230.80p 232.00p 229.23p 230.40p 651785
24/05/2019 225.20p 229.89p 225.20p 229.60p 799695
23/05/2019 226.80p 228.22p 225.20p 227.20p 921695
22/05/2019 231.20p 231.20p 228.80p 228.80p 650355
21/05/2019 229.60p 230.40p 227.33p 229.20p 660925
20/05/2019 229.20p 229.20p 225.28p 228.00p 1904390
17/05/2019 229.60p 231.60p 227.65p 228.00p 663765
16/05/2019 228.40p 230.80p 228.00p 230.40p 626325
15/05/2019 231.60p 231.63p 226.40p 228.00p 1109195
14/05/2019 226.40p 229.20p 226.00p 228.00p 703960
13/05/2019 226.80p 227.59p 224.00p 225.20p 874560
10/05/2019 229.60p 229.60p 226.00p 226.40p 666950
09/05/2019 229.60p 230.69p 226.40p 226.40p 744240
08/05/2019 230.40p 231.21p 229.60p 231.20p 800775
07/05/2019 230.80p 233.55p 229.61p 230.00p 748205
03/05/2019 232.80p 234.53p 232.40p 232.40p 673935
02/05/2019 234.40p 235.75p 232.80p 232.80p 635620
01/05/2019 239.20p 239.20p 234.66p 236.00p 652435
30/04/2019 236.40p 237.95p 234.86p 236.40p 925595
29/04/2019 234.40p 236.80p 234.40p 236.40p 909665
26/04/2019 235.60p 235.60p 233.60p 233.60p 706790
25/04/2019 236.40p 236.40p 234.40p 234.40p 685745
24/04/2019 236.40p 238.10p 235.20p 236.00p 725380
23/04/2019 234.80p 236.00p 234.78p 236.00p 969550
18/04/2019 235.20p 236.80p 234.00p 234.80p 741610
17/04/2019 236.00p 238.80p 235.20p 235.20p 981105
16/04/2019 238.00p 238.00p 236.00p 236.00p 996640
15/04/2019 235.20p 237.04p 235.06p 236.00p 859610
12/04/2019 238.00p 238.00p 234.88p 236.00p 932670
11/04/2019 236.40p 236.40p 234.80p 236.00p 748470
10/04/2019 234.40p 236.00p 233.57p 236.00p 867655
09/04/2019 235.60p 236.00p 233.60p 234.40p 987225
08/04/2019 235.20p 237.60p 233.60p 234.80p 1469550
05/04/2019 234.40p 236.00p 233.30p 235.20p 830855
04/04/2019 232.40p 234.80p 232.40p 234.40p 737810
03/04/2019 236.00p 237.60p 235.20p 236.00p 975950
02/04/2019 236.40p 238.40p 234.90p 236.00p 991810
01/04/2019 235.60p 240.00p 234.60p 235.20p 973465
29/03/2019 235.20p 237.60p 232.80p 235.20p 959465
28/03/2019 232.80p 236.40p 231.12p 233.20p 834950
27/03/2019 235.20p 236.07p 230.80p 231.20p 765695
26/03/2019 232.80p 235.94p 232.80p 233.60p 854170
25/03/2019 234.40p 236.16p 231.74p 233.20p 805830
22/03/2019 240.00p 240.16p 234.80p 234.80p 774975
21/03/2019 240.40p 240.80p 238.40p 239.60p 1120400
20/03/2019 239.20p 240.58p 237.76p 239.20p 723940
19/03/2019 237.20p 240.40p 237.20p 238.80p 707890
18/03/2019 237.60p 239.60p 237.27p 238.40p 1030270
15/03/2019 238.40p 238.40p 236.40p 237.20p 1290890
14/03/2019 233.60p 238.00p 233.60p 236.00p 997115
13/03/2019 238.00p 238.40p 236.40p 237.60p 758615
12/03/2019 238.00p 239.60p 234.27p 238.00p 737520
11/03/2019 236.00p 238.00p 234.44p 236.80p 770240
08/03/2019 232.80p 234.40p 231.76p 234.00p 1105575
07/03/2019 237.20p 237.20p 234.00p 235.20p 613340
06/03/2019 238.40p 239.20p 235.60p 236.00p 576090
05/03/2019 236.00p 238.80p 235.40p 238.80p 699985
04/03/2019 236.00p 237.44p 235.67p 237.20p 543140
01/03/2019 236.00p 236.80p 234.80p 236.80p 554030
28/02/2019 236.00p 236.00p 234.00p 234.40p 424160
27/02/2019 238.00p 239.29p 234.92p 235.60p 437475
26/02/2019 241.60p 241.60p 237.65p 239.20p 590510
25/02/2019 242.40p 242.40p 239.60p 241.60p 661000
22/02/2019 240.40p 242.15p 240.00p 240.00p 890190
21/02/2019 240.40p 242.00p 239.60p 241.60p 692745
20/02/2019 242.00p 242.00p 239.47p 241.20p 1297230
19/02/2019 242.00p 242.00p 238.80p 239.60p 822630
18/02/2019 238.80p 241.62p 238.53p 241.20p 783995
15/02/2019 236.80p 240.80p 236.80p 240.00p 707710
14/02/2019 240.00p 240.00p 237.20p 237.20p 668720
13/02/2019 237.20p 239.20p 236.80p 238.80p 835690
12/02/2019 237.20p 239.20p 236.80p 237.20p 506560
11/02/2019 236.00p 238.40p 236.00p 238.40p 451035
08/02/2019 235.20p 237.31p 235.20p 236.00p 570520
07/02/2019 238.80p 238.80p 235.60p 236.40p 517130
06/02/2019 236.00p 238.80p 236.00p 238.00p 551045
05/02/2019 237.20p 238.80p 236.00p 238.40p 984480
04/02/2019 236.00p 237.20p 234.00p 236.00p 768530
01/02/2019 232.80p 236.40p 232.40p 236.00p 556475
31/01/2019 235.20p 235.20p 232.80p 233.20p 702450
30/01/2019 232.40p 234.00p 232.21p 234.00p 846895
29/01/2019 232.80p 233.60p 230.80p 232.40p 752380
28/01/2019 232.40p 234.30p 230.80p 231.60p 810155
25/01/2019 234.80p 235.20p 232.00p 233.60p 610180
24/01/2019 233.60p 234.00p 230.40p 232.80p 492045
23/01/2019 228.00p 232.40p 227.60p 232.40p 572155
22/01/2019 234.00p 234.89p 228.40p 229.60p 664800
21/01/2019 237.20p 237.60p 234.40p 234.80p 942210
18/01/2019 235.60p 238.00p 235.20p 238.00p 620595
17/01/2019 232.80p 235.20p 232.80p 235.20p 760345
16/01/2019 236.00p 236.40p 233.20p 234.40p 776095
15/01/2019 235.20p 237.20p 234.04p 236.00p 626525
14/01/2019 236.40p 237.84p 232.81p 234.80p 745350
11/01/2019 236.00p 239.20p 236.00p 237.60p 679760
10/01/2019 233.20p 238.80p 232.80p 237.20p 696390
09/01/2019 233.60p 236.60p 233.20p 235.60p 1150770
08/01/2019 232.00p 234.40p 231.20p 232.80p 691195
07/01/2019 230.40p 232.00p 230.00p 232.00p 577120
04/01/2019 225.60p 230.40p 225.20p 230.00p 639285
03/01/2019 223.20p 227.59p 222.00p 224.00p 560920
02/01/2019 222.80p 226.80p 219.60p 226.40p 607355
31/12/2018 225.20p 227.14p 224.00p 226.40p 285615
28/12/2018 220.80p 225.60p 220.80p 225.60p 527245
27/12/2018 222.80p 224.14p 219.60p 220.80p 382100
24/12/2018 222.80p 222.80p 220.40p 222.40p 283965
21/12/2018 214.80p 223.60p 214.00p 223.60p 1569295
20/12/2018 213.20p 217.20p 212.80p 216.80p 1338825
19/12/2018 213.60p 219.20p 213.60p 219.20p 557150
18/12/2018 216.00p 217.16p 212.00p 214.80p 748475
17/12/2018 215.60p 218.00p 214.80p 214.80p 653715
14/12/2018 215.60p 218.38p 214.80p 217.20p 339030
13/12/2018 220.40p 220.40p 216.00p 217.60p 577145
12/12/2018 218.00p 220.37p 217.20p 220.00p 630490
11/12/2018 215.60p 218.40p 214.78p 216.80p 429310
10/12/2018 212.40p 215.69p 212.00p 213.60p 644795
07/12/2018 215.20p 218.00p 214.40p 215.60p 567830
06/12/2018 217.20p 217.20p 211.57p 211.60p 758665
05/12/2018 218.00p 219.41p 217.20p 218.00p 468395
04/12/2018 223.20p 223.87p 219.91p 221.20p 591315
03/12/2018 224.00p 225.60p 222.40p 223.20p 764320
30/11/2018 219.60p 220.80p 217.60p 219.20p 788985
29/11/2018 220.40p 221.43p 218.40p 219.20p 641235
28/11/2018 216.80p 218.00p 216.00p 217.60p 404640
27/11/2018 216.40p 218.40p 215.20p 218.00p 668915
26/11/2018 215.20p 217.34p 214.19p 216.40p 630905
23/11/2018 214.00p 214.80p 213.26p 214.00p 345775
22/11/2018 216.80p 217.34p 212.40p 214.40p 527735
21/11/2018 214.00p 217.60p 214.00p 217.60p 733135
20/11/2018 217.60p 217.60p 213.20p 213.20p 922515
19/11/2018 217.60p 219.20p 215.60p 216.00p 790165
16/11/2018 217.60p 218.42p 214.00p 215.60p 514035
15/11/2018 213.20p 217.20p 211.60p 216.00p 818515
14/11/2018 214.00p 215.20p 211.60p 211.60p 682775
13/11/2018 214.00p 214.80p 212.29p 213.60p 743730
12/11/2018 216.40p 218.80p 212.40p 212.40p 645470
09/11/2018 216.40p 217.20p 214.79p 215.60p 947045

*Close Price adjusted for both dividends and splits