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
23/08/2019 829.00p 829.00p 825.10p 828.00p 22941
22/08/2019 828.00p 828.00p 822.67p 828.00p 25612
21/08/2019 826.00p 830.00p 816.62p 830.00p 18471
20/08/2019 820.00p 823.00p 814.00p 822.00p 27902
19/08/2019 824.00p 830.00p 817.22p 820.00p 41762
16/08/2019 804.00p 820.00p 804.00p 812.00p 51600
15/08/2019 800.00p 820.00p 790.64p 804.00p 40547
14/08/2019 836.00p 836.00p 808.00p 810.00p 23272
13/08/2019 826.20p 834.00p 826.12p 832.00p 23582
12/08/2019 828.00p 838.00p 828.00p 832.00p 20871
09/08/2019 824.00p 834.20p 814.00p 830.00p 31297
08/08/2019 810.00p 823.50p 810.00p 822.00p 47592
07/08/2019 814.00p 822.00p 804.00p 804.00p 43597
06/08/2019 814.00p 822.00p 806.96p 820.00p 35207
05/08/2019 816.00p 816.00p 806.14p 808.00p 39045
02/08/2019 830.00p 837.45p 824.00p 824.00p 49828
01/08/2019 840.00p 840.30p 834.00p 840.00p 35730
31/07/2019 850.00p 853.71p 840.00p 846.00p 21212
30/07/2019 852.00p 854.00p 841.00p 844.00p 32252
29/07/2019 848.00p 851.40p 842.00p 850.00p 47858
26/07/2019 842.00p 850.00p 842.00p 846.00p 30162
25/07/2019 847.70p 848.00p 844.00p 846.00p 82964
24/07/2019 846.00p 852.00p 842.08p 846.00p 25291
23/07/2019 852.00p 853.00p 848.00p 852.00p 26026
22/07/2019 848.00p 856.00p 848.00p 850.00p 18577
19/07/2019 848.00p 856.00p 848.00p 856.00p 50113
18/07/2019 842.00p 848.00p 841.10p 848.00p 20653
17/07/2019 852.00p 852.00p 847.00p 852.00p 21601
16/07/2019 851.87p 852.30p 846.93p 850.00p 21297
15/07/2019 844.00p 852.75p 844.00p 850.00p 25651
12/07/2019 856.00p 856.00p 848.08p 854.00p 29283
11/07/2019 847.00p 854.50p 847.00p 851.00p 28521
10/07/2019 850.00p 853.60p 850.00p 850.00p 28566
09/07/2019 846.00p 853.40p 846.00p 851.00p 20008
08/07/2019 854.00p 854.00p 846.00p 846.00p 66082
05/07/2019 852.00p 858.00p 852.00p 854.00p 18494
04/07/2019 850.00p 860.00p 850.00p 850.00p 118229
03/07/2019 860.00p 862.00p 854.00p 854.00p 44114
02/07/2019 850.00p 860.00p 850.00p 850.00p 39099
01/07/2019 852.00p 860.00p 849.04p 850.00p 36293
28/06/2019 844.00p 850.00p 840.40p 850.00p 57886
27/06/2019 840.00p 844.00p 837.44p 840.00p 44347
26/06/2019 844.00p 844.00p 837.00p 840.00p 32608
25/06/2019 844.00p 846.00p 839.44p 846.00p 26572
24/06/2019 840.00p 846.32p 834.00p 842.00p 21217
21/06/2019 840.00p 846.32p 820.00p 820.00p 43819
20/06/2019 844.00p 850.00p 838.00p 838.00p 29938
19/06/2019 840.00p 847.40p 838.00p 838.00p 39060
18/06/2019 842.00p 848.44p 834.90p 840.00p 42040
17/06/2019 830.00p 836.00p 828.00p 833.00p 18166
14/06/2019 832.00p 834.00p 826.00p 828.00p 41657
13/06/2019 826.00p 836.00p 826.00p 832.00p 39319
12/06/2019 840.00p 840.00p 828.66p 830.00p 70964
11/06/2019 844.00p 850.00p 834.00p 834.00p 52118
10/06/2019 842.00p 848.00p 839.24p 844.00p 33558
07/06/2019 826.00p 842.00p 824.55p 842.00p 73320
06/06/2019 824.00p 830.00p 822.00p 822.00p 32796
05/06/2019 824.00p 828.00p 822.00p 828.00p 38394
04/06/2019 814.00p 826.00p 814.00p 826.00p 30287
03/06/2019 818.00p 826.00p 815.64p 820.00p 35578
31/05/2019 818.00p 822.79p 817.30p 822.00p 70998
30/05/2019 822.00p 828.00p 816.00p 824.00p 52193
29/05/2019 826.00p 831.72p 822.00p 822.00p 99485
28/05/2019 830.00p 833.92p 828.00p 828.00p 40676
24/05/2019 832.00p 834.00p 826.00p 828.00p 25019
23/05/2019 828.00p 833.43p 824.00p 828.00p 97767
22/05/2019 840.00p 844.00p 836.00p 840.00p 75566
21/05/2019 838.00p 841.20p 836.00p 840.00p 31362
20/05/2019 840.00p 840.00p 828.00p 834.00p 81215
17/05/2019 828.00p 836.30p 827.00p 836.00p 47577
16/05/2019 830.00p 838.00p 829.00p 838.00p 32111
15/05/2019 822.00p 835.11p 822.00p 834.00p 49271
14/05/2019 826.00p 828.00p 820.00p 828.00p 43866
13/05/2019 820.00p 822.00p 812.00p 816.00p 57352
10/05/2019 822.00p 825.50p 818.60p 822.00p 25940
09/05/2019 816.00p 820.00p 812.94p 818.00p 54887
08/05/2019 818.00p 822.00p 810.54p 820.00p 77199
07/05/2019 814.00p 830.00p 810.00p 810.00p 46106
03/05/2019 826.00p 832.00p 821.28p 826.00p 80684
02/05/2019 830.00p 830.00p 820.00p 826.00p 29826
01/05/2019 832.00p 834.00p 825.00p 828.00p 230737
30/04/2019 832.00p 834.00p 822.00p 828.00p 52813
29/04/2019 822.00p 832.00p 822.00p 832.00p 54751
26/04/2019 818.00p 824.00p 817.01p 821.00p 35092
25/04/2019 822.00p 825.40p 816.00p 819.00p 38255
24/04/2019 830.00p 832.00p 822.00p 826.00p 65282
23/04/2019 826.00p 832.00p 819.00p 832.00p 88596
18/04/2019 822.00p 826.00p 820.00p 820.00p 54801
17/04/2019 826.00p 826.00p 820.00p 824.00p 65658
16/04/2019 818.00p 826.00p 813.60p 824.00p 63599
15/04/2019 816.00p 816.00p 808.00p 810.00p 50805
12/04/2019 812.00p 816.00p 806.80p 808.00p 65085
11/04/2019 814.00p 816.00p 802.40p 812.00p 76162
10/04/2019 812.00p 814.00p 802.00p 806.00p 69859
09/04/2019 812.00p 812.00p 802.00p 812.00p 73619
08/04/2019 808.00p 812.00p 800.44p 804.00p 94292
05/04/2019 806.00p 812.00p 802.00p 812.00p 53146
04/04/2019 802.00p 810.00p 796.00p 810.00p 72253
03/04/2019 796.00p 801.36p 796.00p 800.00p 58691
02/04/2019 794.00p 800.70p 792.00p 794.00p 75827
01/04/2019 790.00p 800.00p 790.00p 790.00p 145915
29/03/2019 784.00p 793.60p 784.00p 786.00p 63780
28/03/2019 780.00p 790.00p 780.00p 788.00p 43278
27/03/2019 784.00p 784.00p 777.20p 778.00p 89132
26/03/2019 774.00p 786.00p 774.00p 778.00p 66227
25/03/2019 772.00p 779.00p 770.00p 774.00p 58155
22/03/2019 788.00p 790.91p 771.00p 776.00p 93410
21/03/2019 794.00p 796.00p 784.08p 794.00p 55957
20/03/2019 790.00p 796.00p 790.00p 790.00p 52418
19/03/2019 790.50p 795.52p 787.60p 794.00p 46125
18/03/2019 774.00p 790.00p 774.00p 782.00p 55714
15/03/2019 774.00p 786.00p 774.00p 774.00p 102866
14/03/2019 778.00p 782.00p 769.00p 772.00p 56678
13/03/2019 774.00p 778.00p 764.50p 778.00p 51295
12/03/2019 764.00p 774.00p 764.00p 764.00p 41250
11/03/2019 766.00p 772.00p 762.00p 764.00p 44791
08/03/2019 764.00p 767.81p 760.00p 766.00p 47147
07/03/2019 764.00p 770.00p 761.52p 764.00p 46289
06/03/2019 772.00p 774.00p 766.00p 770.00p 53765
05/03/2019 766.00p 770.20p 766.00p 770.00p 53176
04/03/2019 766.00p 770.58p 764.00p 770.00p 33824
01/03/2019 760.00p 770.00p 758.00p 770.00p 39821
28/02/2019 758.00p 760.00p 753.00p 759.00p 44107
27/02/2019 768.00p 768.50p 760.00p 766.00p 48104
26/02/2019 768.00p 774.00p 763.68p 772.00p 78923
25/02/2019 772.00p 772.00p 764.00p 768.00p 47601
22/02/2019 768.00p 768.68p 764.00p 768.00p 32755
21/02/2019 766.00p 773.54p 762.68p 766.00p 43145
20/02/2019 760.00p 768.00p 760.00p 766.00p 44687
19/02/2019 762.00p 767.40p 760.00p 766.00p 30119
18/02/2019 772.00p 774.00p 764.00p 774.00p 42144
15/02/2019 764.00p 772.00p 762.00p 772.00p 48950
14/02/2019 776.00p 776.00p 768.00p 768.00p 55084
13/02/2019 776.00p 776.00p 768.00p 770.00p 68941
12/02/2019 770.00p 774.00p 764.00p 772.00p 46388
11/02/2019 760.00p 768.00p 755.00p 764.00p 35065
08/02/2019 754.00p 764.00p 748.00p 756.00p 33379
07/02/2019 766.00p 774.00p 760.00p 768.00p 38681
06/02/2019 772.00p 776.00p 764.00p 764.00p 38501
05/02/2019 770.00p 773.00p 761.00p 772.00p 97217
04/02/2019 766.00p 767.73p 760.88p 764.00p 56555
01/02/2019 752.00p 761.25p 752.00p 758.00p 24969
31/01/2019 760.00p 760.00p 750.00p 750.00p 30736
30/01/2019 752.00p 760.00p 750.00p 752.00p 39512
29/01/2019 752.00p 754.00p 744.02p 746.00p 14676
28/01/2019 742.00p 751.12p 740.00p 740.00p 32797
25/01/2019 746.00p 756.00p 746.00p 756.00p 22684
24/01/2019 750.00p 752.00p 740.02p 746.00p 20288
23/01/2019 748.00p 748.00p 738.50p 748.00p 34063
22/01/2019 742.00p 749.90p 742.00p 742.00p 37383
21/01/2019 756.00p 756.00p 748.00p 752.00p 33053
18/01/2019 750.00p 754.00p 744.00p 750.00p 17364
17/01/2019 736.00p 744.00p 736.00p 736.00p 17809
16/01/2019 746.00p 753.52p 736.00p 744.00p 34078
15/01/2019 740.00p 752.00p 740.00p 748.00p 25795
14/01/2019 740.00p 748.00p 736.00p 748.00p 127953
11/01/2019 758.00p 758.00p 746.00p 746.00p 59091
10/01/2019 746.00p 755.50p 742.00p 750.00p 152664
09/01/2019 746.00p 754.00p 740.00p 740.00p 53713
08/01/2019 746.00p 754.00p 740.20p 750.00p 31018
07/01/2019 746.00p 746.00p 732.00p 742.00p 38715
04/01/2019 720.00p 744.00p 720.00p 744.00p 35980
03/01/2019 730.00p 732.00p 718.00p 726.00p 25557
02/01/2019 724.00p 734.00p 714.00p 734.00p 37402
31/12/2018 728.00p 728.00p 723.92p 728.00p 5198
28/12/2018 722.00p 726.00p 718.00p 726.00p 17750
27/12/2018 718.00p 726.00p 716.00p 724.00p 84396
24/12/2018 718.00p 726.00p 716.00p 716.00p 9020
21/12/2018 730.00p 730.00p 716.60p 718.00p 32662
20/12/2018 718.00p 732.00p 716.80p 722.00p 61789
19/12/2018 728.00p 730.00p 720.00p 730.00p 33673
18/12/2018 718.00p 732.00p 714.00p 724.00p 50621
17/12/2018 720.00p 728.00p 720.00p 724.00p 45058
14/12/2018 718.00p 726.00p 718.00p 720.00p 26576
13/12/2018 730.00p 732.00p 720.00p 730.00p 57267
12/12/2018 734.00p 738.43p 726.00p 734.00p 50020
11/12/2018 720.00p 736.00p 718.00p 736.00p 20554
10/12/2018 718.00p 722.13p 712.00p 720.00p 50307
07/12/2018 720.00p 726.00p 716.00p 716.00p 47114
06/12/2018 726.00p 726.00p 712.00p 714.00p 138018
05/12/2018 740.00p 740.00p 732.00p 732.00p 120460
04/12/2018 742.00p 747.13p 742.00p 742.00p 54024
03/12/2018 746.00p 749.94p 742.00p 742.00p 40372
30/11/2018 738.00p 740.00p 734.00p 734.00p 48236
29/11/2018 740.00p 747.68p 738.00p 738.00p 45365
28/11/2018 738.00p 742.20p 737.88p 740.00p 51296
27/11/2018 738.00p 745.34p 734.00p 736.00p 44236
26/11/2018 734.00p 744.03p 732.70p 740.00p 48210
23/11/2018 732.00p 734.00p 726.16p 734.00p 22370
22/11/2018 732.00p 734.65p 720.00p 734.00p 31386
21/11/2018 728.00p 738.00p 728.00p 738.00p 43876
20/11/2018 724.00p 734.00p 718.00p 732.00p 47200
19/11/2018 732.00p 740.00p 732.00p 732.00p 35425
16/11/2018 734.00p 741.00p 728.00p 728.00p 15960
15/11/2018 732.00p 754.00p 726.88p 754.00p 90202
14/11/2018 724.00p 735.90p 722.00p 728.00p 73138
13/11/2018 730.00p 736.71p 728.00p 736.00p 48211
12/11/2018 732.00p 737.04p 724.90p 730.00p 70711
09/11/2018 734.00p 738.00p 730.00p 730.00p 161558
08/11/2018 738.00p 744.00p 734.00p 740.00p 28669

*Close Price adjusted for both dividends and splits