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
07/12/2010 627.00p 636.00p 627.00p 631.00p 67071
06/12/2010 621.50p 628.00p 616.34p 624.00p 43563
03/12/2010 618.50p 628.50p 618.50p 622.00p 18085
02/12/2010 610.00p 625.00p 608.50p 625.00p 37408
01/12/2010 601.00p 613.50p 597.00p 613.50p 32010
30/11/2010 601.00p 602.00p 590.00p 596.00p 73707
29/11/2010 604.50p 613.50p 594.00p 597.00p 46122
26/11/2010 613.00p 613.00p 599.50p 606.00p 45612
25/11/2010 608.50p 613.00p 604.00p 613.00p 69178
24/11/2010 608.50p 608.50p 594.00p 607.00p 51605
23/11/2010 605.00p 612.95p 600.00p 600.00p 63699
22/11/2010 626.50p 628.25p 611.00p 615.00p 93897
19/11/2010 623.00p 628.00p 614.00p 620.00p 108350
18/11/2010 616.00p 625.00p 608.52p 622.50p 95927
17/11/2010 602.00p 610.00p 602.00p 610.00p 46788
16/11/2010 622.00p 622.00p 605.00p 607.00p 56785
15/11/2010 624.00p 626.00p 621.00p 625.00p 50788
12/11/2010 622.00p 628.50p 615.50p 628.50p 47294
11/11/2010 628.00p 630.00p 625.00p 627.50p 61829
10/11/2010 634.00p 636.00p 624.00p 624.00p 64777
09/11/2010 630.00p 635.00p 627.00p 635.00p 58380
08/11/2010 625.00p 632.00p 622.00p 625.00p 49927
05/11/2010 626.50p 629.50p 621.50p 625.00p 50596
04/11/2010 621.50p 628.00p 619.12p 628.00p 50333
03/11/2010 604.50p 616.00p 604.50p 610.50p 52090
02/11/2010 607.00p 611.00p 601.50p 610.00p 26893
01/11/2010 608.00p 610.50p 600.50p 603.00p 42283
29/10/2010 605.00p 608.00p 598.00p 604.50p 85468
28/10/2010 605.00p 610.00p 604.50p 609.00p 25328
27/10/2010 601.50p 607.50p 599.00p 599.00p 91639
26/10/2010 610.50p 611.50p 600.00p 605.00p 87541
25/10/2010 607.00p 613.50p 606.00p 610.50p 92865
22/10/2010 607.50p 611.00p 604.00p 604.00p 77536
21/10/2010 601.00p 609.00p 601.00p 609.00p 49506
20/10/2010 595.00p 603.50p 595.00p 603.50p 20743
19/10/2010 601.00p 606.00p 594.00p 594.00p 47535
18/10/2010 589.00p 601.50p 589.00p 597.50p 51920
15/10/2010 602.00p 605.90p 590.01p 596.00p 55710
14/10/2010 611.00p 611.00p 597.00p 597.00p 58827
13/10/2010 598.50p 610.50p 598.50p 610.50p 43629
12/10/2010 599.50p 601.50p 594.30p 598.00p 31406
11/10/2010 604.00p 605.60p 600.40p 601.00p 36398
08/10/2010 601.50p 603.10p 599.50p 599.50p 23996
07/10/2010 600.00p 607.00p 600.00p 601.00p 63445
06/10/2010 610.50p 610.50p 600.50p 601.50p 40760
05/10/2010 589.00p 604.00p 589.00p 601.50p 56574
04/10/2010 586.00p 591.00p 582.40p 588.50p 29117
01/10/2010 585.00p 587.00p 581.00p 583.00p 23803
30/09/2010 584.50p 590.00p 578.00p 580.00p 125435
29/09/2010 585.00p 589.00p 578.50p 581.50p 41850
28/09/2010 584.50p 588.00p 578.00p 585.00p 50861
27/09/2010 597.00p 597.00p 584.00p 584.00p 63849
24/09/2010 587.50p 595.50p 583.00p 592.50p 84488
23/09/2010 598.00p 606.50p 583.10p 587.50p 157104
22/09/2010 613.50p 613.50p 595.50p 596.00p 86275
21/09/2010 621.00p 622.00p 613.00p 617.00p 53718
20/09/2010 609.00p 621.00p 608.00p 621.00p 25236
17/09/2010 618.00p 623.00p 607.00p 608.00p 159202
16/09/2010 613.00p 617.00p 611.00p 616.00p 26495
15/09/2010 612.00p 616.50p 609.00p 613.00p 37173
14/09/2010 614.00p 616.00p 608.60p 612.50p 75324
13/09/2010 609.00p 615.00p 604.00p 614.00p 67509
10/09/2010 602.00p 608.00p 600.00p 607.00p 42563
09/09/2010 597.50p 605.50p 593.50p 602.00p 35937
08/09/2010 591.00p 597.00p 585.50p 597.00p 66218
07/09/2010 597.00p 597.50p 587.00p 591.00p 53883
06/09/2010 604.50p 605.00p 597.00p 598.50p 27608
03/09/2010 592.00p 599.50p 587.50p 594.00p 28683
02/09/2010 585.50p 591.00p 585.00p 586.50p 26946
01/09/2010 574.00p 589.00p 571.00p 589.00p 38722
31/08/2010 560.00p 571.00p 556.50p 571.00p 57867
27/08/2010 559.50p 568.00p 555.14p 568.00p 34347
26/08/2010 560.00p 562.00p 556.00p 557.50p 33035
25/08/2010 561.00p 562.00p 548.50p 553.50p 56595
24/08/2010 565.00p 567.00p 550.00p 561.00p 52817
23/08/2010 566.00p 572.00p 565.00p 569.00p 51194
20/08/2010 565.00p 570.00p 559.50p 561.00p 50207
19/08/2010 579.50p 579.50p 560.10p 562.00p 90138
18/08/2010 578.50p 579.50p 573.00p 575.00p 30945
17/08/2010 572.50p 581.00p 572.50p 580.50p 56796
16/08/2010 568.00p 574.25p 563.00p 572.00p 77610
13/08/2010 573.00p 577.50p 565.50p 573.50p 23574
12/08/2010 564.00p 572.50p 562.75p 570.00p 30328
11/08/2010 573.00p 573.00p 562.00p 562.50p 36789
10/08/2010 584.00p 588.80p 575.00p 575.00p 58148
09/08/2010 588.00p 588.50p 583.50p 584.00p 43696
06/08/2010 585.00p 588.00p 574.00p 576.00p 52161
05/08/2010 582.00p 584.50p 576.00p 576.00p 51650
04/08/2010 564.00p 580.50p 560.00p 580.50p 28529
03/08/2010 565.00p 566.00p 559.50p 561.00p 58425
02/08/2010 567.00p 569.00p 564.25p 569.00p 37079
30/07/2010 574.00p 574.00p 554.00p 561.00p 50316
29/07/2010 570.00p 577.50p 567.50p 576.00p 73400
28/07/2010 576.00p 577.00p 563.50p 564.00p 88644
27/07/2010 582.00p 583.00p 572.00p 572.00p 69275
26/07/2010 583.00p 583.00p 570.50p 578.00p 62452
23/07/2010 569.00p 577.00p 568.00p 577.00p 34741
22/07/2010 559.50p 573.50p 558.00p 571.00p 54577
21/07/2010 564.00p 564.00p 555.50p 559.00p 34020
20/07/2010 564.00p 565.00p 554.50p 558.00p 48928
19/07/2010 559.00p 564.50p 555.50p 558.50p 35313
16/07/2010 567.00p 569.00p 557.00p 559.00p 34756
15/07/2010 561.50p 567.00p 554.00p 558.00p 44662
14/07/2010 576.00p 576.00p 557.50p 563.00p 58149
13/07/2010 563.00p 578.00p 563.00p 577.50p 42395
12/07/2010 559.00p 565.00p 559.00p 565.00p 33588
09/07/2010 560.00p 566.00p 557.00p 557.00p 37014
08/07/2010 562.50p 567.50p 558.00p 558.00p 48130
07/07/2010 543.50p 555.00p 543.50p 554.50p 41436
06/07/2010 539.50p 549.00p 538.75p 549.00p 31584
05/07/2010 533.00p 538.00p 528.75p 538.00p 40608
02/07/2010 522.00p 532.25p 521.50p 532.00p 23734
01/07/2010 526.00p 528.00p 517.50p 518.00p 44396
30/06/2010 529.00p 541.00p 529.00p 533.00p 57921
29/06/2010 538.50p 538.50p 527.00p 529.00p 73129
28/06/2010 544.50p 550.00p 540.00p 550.00p 66381
25/06/2010 542.00p 546.51p 532.00p 532.00p 43915
24/06/2010 549.50p 549.50p 539.00p 540.00p 31686
23/06/2010 540.00p 553.51p 540.00p 544.00p 34179
22/06/2010 556.00p 556.00p 546.00p 546.00p 91383
21/06/2010 563.00p 567.33p 554.50p 556.00p 53094
18/06/2010 554.50p 557.50p 549.50p 552.00p 185242
17/06/2010 552.00p 558.50p 550.50p 550.50p 64117
16/06/2010 553.50p 555.00p 547.00p 552.50p 80020
15/06/2010 546.00p 554.00p 544.50p 554.00p 62551
14/06/2010 542.00p 551.50p 542.00p 549.00p 64870
11/06/2010 540.00p 544.00p 538.00p 542.50p 70897
10/06/2010 532.50p 543.00p 529.00p 537.50p 68170
09/06/2010 541.50p 542.00p 530.50p 542.00p 31351
08/06/2010 542.00p 544.00p 535.00p 536.00p 51437
07/06/2010 533.50p 543.50p 532.50p 538.00p 79009
04/06/2010 556.00p 559.50p 538.00p 538.00p 89301
03/06/2010 553.50p 560.50p 553.50p 558.00p 67414
02/06/2010 534.00p 547.00p 533.00p 547.00p 119263
01/06/2010 550.50p 554.50p 536.00p 545.00p 37440
28/05/2010 557.00p 559.00p 548.00p 548.00p 46700
27/05/2010 546.00p 556.00p 542.00p 556.00p 85514
26/05/2010 538.50p 546.00p 536.00p 541.00p 39759
25/05/2010 521.50p 532.00p 512.50p 532.00p 113804
24/05/2010 533.50p 533.70p 524.00p 533.50p 41280
21/05/2010 522.00p 528.00p 513.50p 526.00p 43005
20/05/2010 536.00p 538.00p 520.00p 520.00p 52845
19/05/2010 539.50p 542.96p 527.00p 532.00p 111082
18/05/2010 552.50p 552.50p 542.50p 542.50p 66842
17/05/2010 538.50p 548.00p 538.50p 542.50p 106861
14/05/2010 550.00p 552.50p 543.50p 545.50p 34352
13/05/2010 550.00p 555.50p 548.00p 554.00p 78883
12/05/2010 540.50p 548.00p 536.50p 548.00p 59173
11/05/2010 538.00p 539.50p 527.50p 539.00p 62305
10/05/2010 533.50p 552.00p 532.50p 544.00p 192377
07/05/2010 528.00p 530.50p 512.00p 519.00p 156445
06/05/2010 534.00p 540.99p 530.00p 535.50p 94543
05/05/2010 542.00p 545.50p 531.50p 535.00p 146325
04/05/2010 550.00p 554.00p 537.50p 538.00p 133698
30/04/2010 560.00p 562.03p 546.50p 550.00p 72182
29/04/2010 558.00p 562.80p 556.00p 556.00p 55140
28/04/2010 558.00p 562.50p 552.50p 555.50p 93031
27/04/2010 574.00p 579.00p 559.00p 559.00p 90827
26/04/2010 577.00p 582.00p 576.00p 578.00p 80728
23/04/2010 571.00p 575.00p 570.00p 575.00p 68539
22/04/2010 574.00p 575.50p 565.20p 567.00p 54101
21/04/2010 574.00p 576.00p 568.50p 572.00p 66471
20/04/2010 572.00p 577.00p 570.00p 571.00p 49438
19/04/2010 575.50p 575.50p 569.00p 571.00p 56556
16/04/2010 584.00p 584.50p 571.50p 573.00p 110825
15/04/2010 580.00p 584.50p 578.00p 580.50p 56829
14/04/2010 577.00p 579.50p 575.50p 579.00p 34165
13/04/2010 575.00p 578.00p 571.00p 571.00p 73482
12/04/2010 577.00p 577.50p 572.00p 577.50p 36315
09/04/2010 569.00p 572.00p 568.17p 571.00p 65438
08/04/2010 560.00p 567.30p 559.00p 565.50p 48440
07/04/2010 566.00p 572.00p 562.50p 566.00p 60319
06/04/2010 567.00p 570.00p 565.00p 569.00p 58844
01/04/2010 560.50p 567.50p 560.50p 566.00p 77760
31/03/2010 561.00p 563.50p 555.00p 561.50p 81932
30/03/2010 562.00p 566.00p 558.00p 564.50p 83716
29/03/2010 562.00p 567.50p 557.50p 567.50p 63354
26/03/2010 560.00p 565.00p 558.20p 561.50p 63660
25/03/2010 561.00p 564.50p 557.22p 564.00p 67218
24/03/2010 560.50p 563.50p 553.00p 560.50p 83104
23/03/2010 558.00p 560.50p 557.50p 558.50p 135450
22/03/2010 554.50p 557.00p 550.50p 554.00p 86153
19/03/2010 559.00p 561.00p 554.00p 555.50p 217837
18/03/2010 553.50p 557.00p 553.00p 555.50p 95541
17/03/2010 556.00p 558.47p 553.00p 558.00p 102681
16/03/2010 557.00p 560.50p 552.00p 552.00p 152753
15/03/2010 560.00p 560.00p 552.00p 554.00p 39595
12/03/2010 556.00p 560.00p 556.00p 557.50p 47031
11/03/2010 556.00p 560.00p 553.50p 553.50p 56051
10/03/2010 557.00p 561.00p 555.00p 559.50p 53858
09/03/2010 554.50p 560.00p 552.50p 557.00p 56772
08/03/2010 561.00p 561.00p 554.50p 554.50p 62433
05/03/2010 551.00p 559.00p 550.50p 559.00p 72421
04/03/2010 550.00p 552.50p 547.00p 550.00p 50102
03/03/2010 546.00p 549.00p 540.50p 549.00p 62516
02/03/2010 543.00p 552.00p 540.50p 552.00p 64318
01/03/2010 543.00p 547.00p 536.50p 542.00p 146008
26/02/2010 537.00p 540.00p 534.10p 540.00p 92291
25/02/2010 535.00p 540.00p 527.00p 527.00p 48214
24/02/2010 538.00p 538.50p 532.00p 537.00p 63009

*Close Price adjusted for both dividends and splits