Murray Income Trust (MUT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Murray Income Trust

Date Open High Low Close* Volume
03/12/2014 784.00p 788.61p 783.84p 788.00p 28956
02/12/2014 779.50p 787.00p 779.50p 784.00p 46947
01/12/2014 782.50p 786.57p 777.52p 778.00p 44255
28/11/2014 790.00p 793.00p 785.43p 787.50p 41947
27/11/2014 786.50p 796.60p 786.50p 790.00p 36417
26/11/2014 785.00p 792.50p 784.75p 791.00p 26711
25/11/2014 790.00p 791.00p 782.40p 790.00p 39155
24/11/2014 789.50p 789.50p 782.50p 782.50p 81659
21/11/2014 777.00p 786.50p 777.00p 786.50p 43192
20/11/2014 781.00p 787.56p 774.22p 779.00p 31196
19/11/2014 784.50p 787.50p 782.00p 786.50p 25596
18/11/2014 782.00p 785.50p 778.88p 785.50p 23946
17/11/2014 780.50p 781.00p 774.88p 778.00p 35269
14/11/2014 781.00p 783.00p 774.00p 783.00p 35901
13/11/2014 774.50p 781.50p 774.50p 778.00p 38183
12/11/2014 775.00p 780.03p 771.50p 779.00p 23962
11/11/2014 775.00p 782.09p 775.00p 781.00p 60618
10/11/2014 778.50p 780.00p 771.30p 779.50p 44873
07/11/2014 770.00p 776.75p 768.56p 769.50p 34275
06/11/2014 771.50p 776.69p 765.05p 766.00p 42887
05/11/2014 768.00p 774.25p 762.08p 772.00p 49429
04/11/2014 761.00p 771.00p 761.00p 761.00p 65089
03/11/2014 766.50p 772.00p 763.50p 766.00p 57225
31/10/2014 765.00p 775.96p 761.25p 768.00p 66011
30/10/2014 746.00p 755.50p 746.00p 752.00p 24233
29/10/2014 755.50p 756.00p 750.30p 756.00p 37419
28/10/2014 751.00p 753.00p 748.00p 753.00p 23828
27/10/2014 749.50p 752.17p 743.06p 744.00p 51182
24/10/2014 745.50p 750.68p 740.50p 740.50p 34774
23/10/2014 742.00p 751.00p 740.44p 745.00p 38721
22/10/2014 750.00p 751.00p 743.50p 750.00p 24418
21/10/2014 734.00p 750.50p 729.19p 750.50p 85178
20/10/2014 737.00p 738.91p 731.24p 736.00p 66165
17/10/2014 716.00p 740.00p 712.67p 738.00p 66946
16/10/2014 720.00p 725.08p 699.86p 720.00p 94208
15/10/2014 732.50p 737.00p 715.50p 715.50p 95606
14/10/2014 731.00p 739.50p 720.00p 737.00p 91800
13/10/2014 726.00p 732.00p 717.50p 728.50p 59539
10/10/2014 740.00p 740.00p 727.00p 727.00p 57619
09/10/2014 747.00p 749.69p 737.50p 737.50p 40511
08/10/2014 741.00p 746.10p 736.50p 737.00p 34318
07/10/2014 745.50p 751.00p 743.11p 744.00p 49166
06/10/2014 752.00p 757.10p 745.50p 745.50p 48130
03/10/2014 740.00p 749.00p 737.75p 746.50p 73629
02/10/2014 745.00p 752.16p 735.00p 735.00p 37492
01/10/2014 751.00p 753.50p 746.00p 746.00p 21315
30/09/2014 753.00p 761.03p 749.50p 754.00p 21100
29/09/2014 750.00p 756.75p 747.25p 750.00p 18901
26/09/2014 746.50p 755.00p 746.50p 752.00p 36150
25/09/2014 764.00p 766.83p 750.50p 751.00p 47432
24/09/2014 764.00p 767.09p 756.00p 762.50p 56020
23/09/2014 770.00p 772.69p 762.49p 763.00p 66218
22/09/2014 769.50p 778.30p 766.50p 776.00p 57413
19/09/2014 780.00p 783.93p 775.05p 779.00p 62249
18/09/2014 770.50p 773.00p 768.23p 771.00p 21825
17/09/2014 769.50p 771.95p 767.40p 767.50p 33212
16/09/2014 761.00p 768.07p 757.89p 763.00p 34630
15/09/2014 766.50p 772.34p 763.80p 766.00p 37036
12/09/2014 767.50p 774.50p 765.80p 770.00p 32960
11/09/2014 770.50p 774.25p 763.50p 763.50p 36677
10/09/2014 772.00p 776.00p 767.00p 767.00p 41446
09/09/2014 773.50p 777.00p 770.50p 770.50p 23652
08/09/2014 772.00p 778.16p 766.00p 769.00p 60119
05/09/2014 779.50p 785.25p 771.00p 771.00p 32077
04/09/2014 782.00p 785.70p 779.23p 780.00p 24152
03/09/2014 777.50p 787.00p 776.00p 783.00p 41004
02/09/2014 774.00p 776.60p 771.00p 771.00p 23798
01/09/2014 773.00p 780.15p 772.00p 773.50p 58683
29/08/2014 774.50p 779.25p 772.81p 773.50p 35087
28/08/2014 782.00p 782.50p 774.11p 778.00p 34028
27/08/2014 780.00p 787.70p 780.00p 782.00p 17144
26/08/2014 776.00p 781.50p 773.00p 779.00p 49840
22/08/2014 777.00p 780.00p 773.93p 775.00p 39951
21/08/2014 772.00p 776.83p 770.00p 772.00p 37881
20/08/2014 771.00p 775.08p 770.50p 775.00p 26894
19/08/2014 772.50p 776.30p 771.00p 771.00p 23092
18/08/2014 770.50p 775.91p 769.00p 769.00p 44742
15/08/2014 771.50p 774.00p 765.00p 765.00p 54933
14/08/2014 764.00p 772.50p 764.00p 769.00p 35917
13/08/2014 769.50p 770.50p 765.25p 767.00p 36047
12/08/2014 764.50p 765.85p 761.35p 765.00p 36357
11/08/2014 761.00p 765.00p 760.55p 764.00p 43567
08/08/2014 752.00p 761.56p 747.05p 761.50p 50426
07/08/2014 766.50p 766.50p 755.50p 759.00p 54063
06/08/2014 764.00p 766.75p 759.50p 766.50p 42451
05/08/2014 772.50p 772.50p 765.18p 768.00p 47379
04/08/2014 774.00p 774.08p 769.55p 770.00p 50293
01/08/2014 770.50p 773.00p 760.00p 772.00p 90113
31/07/2014 780.00p 780.54p 771.00p 773.00p 62121
30/07/2014 788.50p 788.50p 777.50p 780.00p 25474
29/07/2014 788.50p 788.50p 779.00p 779.00p 57294
28/07/2014 785.00p 789.03p 778.00p 779.00p 39192
25/07/2014 789.00p 790.12p 785.11p 789.00p 22314
24/07/2014 790.00p 790.50p 784.50p 784.50p 26114
23/07/2014 788.50p 791.00p 787.02p 788.00p 28130
22/07/2014 792.00p 792.50p 787.00p 788.00p 39494
21/07/2014 786.50p 791.00p 781.10p 782.00p 30457
18/07/2014 791.00p 791.00p 780.40p 791.00p 12847
17/07/2014 782.50p 787.00p 780.50p 782.00p 37265
16/07/2014 790.50p 795.03p 784.00p 784.50p 60792
15/07/2014 799.50p 799.50p 790.00p 790.00p 46142
14/07/2014 797.50p 799.00p 791.83p 799.00p 42516
11/07/2014 791.00p 793.50p 785.50p 792.50p 54668
10/07/2014 793.50p 795.00p 783.68p 785.50p 59653
09/07/2014 796.00p 798.50p 792.50p 793.00p 30334
08/07/2014 799.00p 800.00p 794.50p 798.00p 35870
07/07/2014 796.50p 801.00p 793.25p 797.00p 80577
04/07/2014 798.00p 798.00p 793.00p 795.00p 45180
03/07/2014 790.00p 796.00p 786.00p 795.00p 69932
02/07/2014 784.50p 788.50p 783.00p 784.00p 44914
01/07/2014 779.50p 784.50p 777.50p 783.00p 63693
30/06/2014 775.50p 779.00p 773.83p 779.00p 34127
27/06/2014 773.00p 777.50p 770.50p 777.50p 32210
26/06/2014 769.00p 774.42p 767.00p 774.00p 30048
25/06/2014 772.50p 774.50p 767.50p 774.50p 50982
24/06/2014 776.00p 785.12p 771.00p 771.00p 50150
23/06/2014 773.00p 786.50p 773.00p 775.50p 55034
20/06/2014 782.50p 787.50p 773.50p 773.50p 567499
19/06/2014 782.50p 789.00p 776.00p 782.00p 72885
18/06/2014 777.00p 780.00p 773.50p 776.00p 58792
17/06/2014 779.50p 779.50p 767.50p 772.00p 86738
16/06/2014 782.00p 782.00p 772.00p 772.00p 128907
13/06/2014 783.00p 787.00p 775.50p 778.00p 52707
12/06/2014 788.00p 789.50p 785.00p 787.00p 54560
11/06/2014 789.50p 791.50p 784.50p 789.50p 52021
10/06/2014 789.50p 794.88p 786.00p 789.00p 69426
09/06/2014 796.50p 800.00p 790.50p 791.50p 66548
06/06/2014 789.50p 794.50p 784.95p 794.50p 78321
05/06/2014 785.50p 790.00p 780.25p 786.00p 74015
04/06/2014 792.00p 797.00p 786.00p 786.50p 64183
03/06/2014 802.50p 806.00p 795.50p 797.00p 34768
02/06/2014 804.00p 806.00p 798.50p 806.00p 34760
30/05/2014 800.50p 804.50p 794.00p 804.50p 38835
29/05/2014 800.50p 806.50p 798.50p 798.50p 33566
28/05/2014 802.00p 802.50p 796.00p 800.00p 46191
27/05/2014 801.50p 801.50p 792.50p 799.50p 49274
23/05/2014 796.00p 798.39p 790.00p 791.00p 46626
22/05/2014 793.00p 800.00p 791.51p 793.00p 30877
21/05/2014 789.50p 800.50p 788.00p 800.00p 31199
20/05/2014 797.50p 802.50p 788.00p 788.00p 59559
19/05/2014 792.50p 794.89p 787.00p 787.00p 50202
16/05/2014 799.50p 799.50p 788.50p 790.50p 57672
15/05/2014 803.00p 808.00p 788.89p 789.00p 130202
14/05/2014 799.00p 804.50p 796.00p 796.00p 32282
13/05/2014 793.00p 806.49p 793.00p 800.00p 35808
12/05/2014 798.50p 798.50p 786.00p 796.00p 47166
09/05/2014 791.00p 797.22p 786.00p 786.00p 53619
08/05/2014 788.50p 797.49p 786.29p 791.50p 80775
07/05/2014 788.50p 794.40p 785.00p 787.00p 35823
06/05/2014 798.00p 798.79p 788.00p 795.50p 21433
02/05/2014 796.00p 799.89p 792.00p 795.00p 34891
01/05/2014 800.00p 800.61p 792.50p 796.00p 40939
30/04/2014 795.50p 799.28p 789.00p 792.50p 77534
29/04/2014 793.50p 797.99p 792.50p 795.00p 45452
28/04/2014 795.00p 797.39p 785.50p 793.00p 64761
25/04/2014 785.00p 791.00p 781.00p 788.00p 76941
24/04/2014 785.00p 790.77p 782.50p 784.50p 53503
23/04/2014 783.00p 785.05p 778.50p 784.50p 35130
22/04/2014 756.50p 786.67p 756.50p 784.00p 92685
17/04/2014 764.50p 764.50p 759.62p 760.50p 30318
16/04/2014 763.00p 764.52p 757.00p 763.50p 58196
15/04/2014 753.00p 758.98p 749.00p 749.00p 50462
14/04/2014 757.00p 759.00p 752.00p 754.50p 78517
11/04/2014 753.00p 771.00p 753.00p 762.00p 64168
10/04/2014 773.50p 778.00p 766.61p 771.00p 57056
09/04/2014 771.50p 775.00p 766.00p 774.00p 48401
08/04/2014 766.50p 774.84p 758.45p 774.00p 83110
07/04/2014 773.50p 778.50p 765.50p 771.00p 107387
04/04/2014 775.50p 782.50p 774.50p 777.00p 64630
03/04/2014 774.00p 779.00p 770.61p 774.50p 61123
02/04/2014 768.50p 778.50p 768.00p 775.00p 97944
01/04/2014 771.00p 775.50p 766.00p 773.00p 81581
31/03/2014 776.00p 776.00p 762.00p 766.00p 117126
28/03/2014 765.50p 773.45p 761.40p 762.00p 72000
27/03/2014 766.50p 770.49p 762.00p 769.00p 49092
26/03/2014 770.50p 775.03p 765.50p 772.00p 85581
25/03/2014 767.50p 768.70p 762.00p 765.50p 82182
24/03/2014 769.00p 769.00p 755.50p 755.50p 91966
21/03/2014 760.50p 768.00p 757.71p 768.00p 125908
20/03/2014 766.00p 767.00p 756.75p 764.00p 73342
19/03/2014 769.00p 773.50p 763.00p 767.00p 71785
18/03/2014 761.50p 771.00p 759.77p 768.00p 138122
17/03/2014 759.00p 766.50p 755.12p 762.00p 109904
14/03/2014 753.00p 758.10p 748.51p 758.00p 104800
13/03/2014 762.00p 762.00p 752.50p 752.50p 73314
12/03/2014 758.50p 762.62p 753.00p 755.00p 52099
11/03/2014 757.00p 760.50p 756.01p 759.00p 44010
10/03/2014 761.50p 765.50p 751.00p 751.00p 78369
07/03/2014 764.50p 767.75p 757.50p 758.00p 79485
06/03/2014 768.50p 768.50p 761.00p 763.50p 42381
05/03/2014 764.00p 767.82p 761.00p 761.00p 68963
04/03/2014 762.00p 774.00p 752.00p 772.00p 59539
03/03/2014 768.00p 777.00p 750.00p 752.00p 93811
28/02/2014 775.50p 782.00p 771.00p 777.00p 61433
27/02/2014 771.00p 778.50p 767.64p 774.00p 52849
26/02/2014 775.50p 779.00p 772.50p 774.00p 32553
25/02/2014 774.00p 778.00p 770.00p 774.00p 60782
24/02/2014 775.50p 778.00p 770.62p 776.00p 54300
21/02/2014 778.00p 778.50p 770.00p 773.00p 32531
20/02/2014 768.00p 776.00p 764.13p 770.00p 65149

*Close Price adjusted for both dividends and splits