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
17/10/2003 75.90p 75.90p 75.70p 75.70p 185855
16/10/2003 75.90p 75.90p 75.90p 75.90p 272165
15/10/2003 76.20p 76.30p 75.90p 76.10p 132130
14/10/2003 76.60p 76.60p 76.40p 76.50p 854590
13/10/2003 76.10p 76.60p 76.10p 76.60p 374200
10/10/2003 76.10p 76.10p 76.10p 76.10p 150000
09/10/2003 75.50p 76.10p 75.50p 76.10p 109790
08/10/2003 75.40p 75.50p 75.40p 75.50p 1468850
07/10/2003 75.40p 75.40p 75.10p 75.10p 327730
06/10/2003 75.00p 75.20p 75.00p 75.20p 148840
03/10/2003 73.90p 75.00p 73.90p 75.00p 98450
02/10/2003 73.40p 73.80p 73.40p 73.80p 101105
01/10/2003 72.50p 72.80p 72.50p 72.80p 274600
30/09/2003 72.70p 73.30p 72.70p 72.90p 729100
29/09/2003 72.00p 72.50p 72.00p 72.50p 408425
26/09/2003 72.90p 72.90p 72.00p 72.00p 282995
25/09/2003 73.70p 73.70p 73.00p 73.00p 595610
24/09/2003 74.50p 74.50p 74.40p 74.40p 264840
23/09/2003 74.80p 74.80p 74.40p 74.50p 211930
22/09/2003 75.60p 75.60p 74.80p 74.90p 123015
19/09/2003 76.00p 76.00p 75.80p 75.80p 214125
18/09/2003 75.90p 75.90p 75.90p 75.90p 209010
17/09/2003 76.00p 76.20p 75.90p 75.90p 711200
16/09/2003 75.30p 75.60p 75.20p 75.60p 148515
15/09/2003 75.40p 75.40p 75.30p 75.30p 655425
12/09/2003 75.50p 75.80p 75.40p 75.40p 1154600
11/09/2003 75.30p 75.40p 75.30p 75.40p 389970
10/09/2003 75.60p 75.60p 75.50p 75.60p 271290
09/09/2003 75.70p 75.70p 75.60p 75.70p 489175
08/09/2003 75.30p 75.60p 75.30p 75.60p 283925
05/09/2003 75.40p 75.40p 75.30p 75.30p 321435
04/09/2003 75.70p 75.70p 75.40p 75.40p 365795
03/09/2003 75.50p 75.70p 75.50p 75.70p 339755
02/09/2003 75.40p 75.40p 75.40p 75.40p 751625
01/09/2003 75.40p 75.50p 75.40p 75.40p 269925
29/08/2003 75.90p 75.90p 75.30p 75.30p 183585
28/08/2003 76.10p 76.10p 75.90p 75.90p 544525
27/08/2003 76.10p 76.10p 76.10p 76.10p 378055
26/08/2003 76.00p 76.00p 76.00p 76.00p 208395
22/08/2003 75.90p 76.00p 75.90p 76.00p 631045
21/08/2003 75.20p 75.90p 75.20p 75.90p 532310
20/08/2003 76.10p 76.10p 75.20p 75.20p 309440
19/08/2003 76.20p 76.20p 76.20p 76.20p 402885
18/08/2003 76.10p 76.20p 76.00p 76.20p 191105
15/08/2003 75.10p 76.00p 75.10p 76.00p 487130
14/08/2003 74.80p 75.00p 74.80p 75.00p 357705
13/08/2003 74.30p 74.70p 74.30p 74.70p 418180
12/08/2003 73.70p 73.80p 73.70p 73.80p 111430
11/08/2003 73.30p 73.60p 73.30p 73.50p 256900
08/08/2003 73.20p 73.30p 73.20p 73.30p 86570
07/08/2003 73.10p 73.20p 73.10p 73.20p 125345
06/08/2003 73.20p 73.20p 73.10p 73.10p 371720
05/08/2003 73.50p 73.70p 73.40p 73.40p 159930
04/08/2003 72.50p 73.30p 72.50p 73.30p 1056070
01/08/2003 72.80p 72.80p 72.60p 72.60p 390615
31/07/2003 73.00p 73.00p 72.80p 72.80p 396080
30/07/2003 73.00p 73.00p 72.90p 72.90p 759000
29/07/2003 72.30p 73.10p 72.30p 73.10p 525330
28/07/2003 71.40p 72.40p 71.40p 72.40p 1659030
25/07/2003 70.80p 70.90p 70.70p 70.90p 212365
24/07/2003 71.00p 71.30p 71.00p 71.30p 464105
23/07/2003 71.10p 71.10p 71.00p 71.00p 549185
22/07/2003 71.20p 71.20p 71.20p 71.20p 309730
21/07/2003 72.40p 72.40p 71.30p 71.30p 458975
18/07/2003 72.00p 72.30p 72.00p 72.30p 1334860
17/07/2003 72.60p 72.60p 71.90p 71.90p 647835
16/07/2003 71.70p 72.80p 71.70p 72.60p 373615
15/07/2003 71.20p 71.60p 71.20p 71.60p 272575
14/07/2003 69.80p 71.10p 69.80p 71.10p 362665
11/07/2003 69.40p 69.80p 69.40p 69.70p 427180
10/07/2003 69.50p 69.50p 69.40p 69.50p 101015
09/07/2003 69.40p 69.80p 69.40p 69.60p 192295
08/07/2003 69.20p 69.30p 69.20p 69.30p 189635
07/07/2003 68.60p 69.20p 68.60p 69.20p 242520
04/07/2003 68.50p 68.50p 68.50p 68.50p 153960
03/07/2003 68.40p 68.60p 68.40p 68.60p 771945
02/07/2003 68.00p 68.20p 68.00p 68.20p 800680
01/07/2003 68.80p 68.80p 67.80p 67.80p 397545
30/06/2003 69.35p 69.35p 68.80p 68.80p 307200
27/06/2003 69.20p 69.50p 69.20p 69.50p 457665
26/06/2003 69.00p 69.10p 69.00p 69.10p 112555
25/06/2003 69.10p 69.50p 69.10p 69.30p 569460
24/06/2003 70.90p 70.90p 69.00p 69.00p 309120
23/06/2003 72.20p 72.20p 71.00p 71.00p 837915
20/06/2003 72.20p 72.20p 72.20p 72.20p 628500
19/06/2003 72.60p 72.60p 72.30p 72.30p 307095
18/06/2003 73.00p 73.00p 72.60p 72.60p 350705
17/06/2003 72.80p 73.00p 72.80p 73.00p 868055
16/06/2003 71.50p 72.10p 71.50p 72.10p 803815
13/06/2003 71.50p 71.50p 71.40p 71.40p 300445
12/06/2003 70.60p 71.80p 70.60p 71.50p 622180
11/06/2003 69.50p 69.70p 69.50p 69.70p 577645
10/06/2003 69.30p 69.40p 69.20p 69.40p 504225
09/06/2003 71.10p 71.10p 69.50p 69.50p 440995
06/06/2003 70.50p 71.50p 70.50p 71.40p 490655
05/06/2003 70.10p 70.80p 70.10p 70.60p 857845
04/06/2003 69.30p 69.80p 69.30p 69.80p 1465805
03/06/2003 69.70p 69.70p 69.00p 69.00p 253045
02/06/2003 69.40p 70.20p 69.40p 70.20p 230000
30/05/2003 67.90p 68.70p 67.90p 68.70p 339940
29/05/2003 67.30p 68.40p 67.30p 68.40p 249470
28/05/2003 67.00p 67.30p 67.00p 67.30p 400015
27/05/2003 65.70p 66.50p 65.70p 66.50p 503480
23/05/2003 65.80p 65.90p 65.50p 65.50p 236485
22/05/2003 64.40p 65.60p 64.40p 65.60p 382230
21/05/2003 65.30p 65.30p 64.10p 64.30p 352360
20/05/2003 65.30p 65.50p 65.10p 65.40p 1578345
19/05/2003 67.80p 67.80p 65.20p 65.30p 535755
16/05/2003 67.20p 68.30p 67.20p 68.00p 389985
15/05/2003 66.30p 67.10p 66.30p 67.10p 862315
14/05/2003 66.50p 66.60p 66.40p 66.40p 333470
13/05/2003 66.30p 66.60p 66.30p 66.60p 154035
12/05/2003 65.60p 66.00p 65.60p 66.00p 367755
09/05/2003 65.40p 65.40p 65.30p 65.40p 228850
08/05/2003 65.90p 65.90p 65.40p 65.40p 912175
07/05/2003 66.30p 66.30p 66.00p 66.00p 769500
06/05/2003 65.00p 66.30p 65.00p 66.30p 411915
02/05/2003 63.30p 64.90p 63.30p 64.90p 428670
01/05/2003 64.10p 64.10p 63.10p 63.10p 528720
30/04/2003 64.10p 64.20p 64.10p 64.20p 213520
29/04/2003 63.70p 64.50p 63.70p 64.20p 353710
28/04/2003 62.50p 63.60p 62.50p 63.60p 751430
25/04/2003 62.90p 62.90p 62.40p 62.40p 229275
24/04/2003 63.40p 63.40p 63.00p 63.00p 556750
23/04/2003 63.00p 64.20p 63.00p 63.80p 515775
22/04/2003 63.40p 63.60p 63.30p 63.60p 186330
17/04/2003 63.20p 63.40p 63.20p 63.40p 410170
16/04/2003 64.20p 64.40p 63.30p 63.30p 604735
15/04/2003 63.10p 63.70p 63.10p 63.70p 235475
14/04/2003 62.30p 62.60p 62.30p 62.60p 549810
11/04/2003 61.40p 62.30p 61.40p 62.30p 1528985
10/04/2003 62.30p 62.30p 61.40p 61.40p 344055
09/04/2003 63.10p 63.10p 62.30p 62.50p 738235
08/04/2003 63.80p 63.80p 63.60p 63.60p 381415
07/04/2003 63.20p 64.40p 63.20p 64.40p 919450
04/04/2003 61.50p 63.00p 61.20p 63.00p 516805
03/04/2003 60.80p 62.30p 60.80p 61.70p 974980
02/04/2003 59.45p 60.70p 59.45p 60.70p 684500
01/04/2003 58.70p 59.30p 58.70p 59.30p 729985
31/03/2003 59.50p 59.50p 58.60p 58.60p 575230
28/03/2003 59.60p 59.90p 59.60p 59.90p 197160
27/03/2003 59.80p 59.80p 59.40p 59.40p 333535
26/03/2003 59.20p 59.90p 59.20p 59.90p 461360
25/03/2003 58.70p 59.30p 58.70p 59.20p 488170
24/03/2003 60.50p 60.50p 59.20p 59.20p 388075
21/03/2003 60.40p 61.40p 60.40p 60.90p 579695
20/03/2003 59.80p 60.20p 59.80p 60.20p 886130
19/03/2003 59.40p 59.80p 59.40p 59.80p 1148160
18/03/2003 58.70p 59.90p 58.70p 59.40p 572300
17/03/2003 56.60p 58.00p 56.40p 58.00p 520610
14/03/2003 55.90p 56.80p 55.90p 56.80p 4025480
13/03/2003 54.20p 55.40p 54.20p 55.40p 1018155
12/03/2003 55.40p 55.40p 54.00p 54.00p 1232860
11/03/2003 54.60p 55.50p 54.60p 55.50p 956650
10/03/2003 54.70p 54.75p 54.35p 54.55p 1405160
07/03/2003 56.20p 56.20p 54.60p 54.70p 717550
06/03/2003 56.40p 56.60p 56.00p 56.30p 1233005
05/03/2003 56.90p 56.90p 56.40p 56.40p 774120
04/03/2003 57.50p 57.50p 57.00p 57.00p 204200
03/03/2003 57.60p 57.60p 57.60p 57.60p 246640
28/02/2003 57.50p 57.60p 57.50p 57.60p 416770
27/02/2003 57.50p 57.50p 57.50p 57.50p 184615
26/02/2003 58.70p 58.70p 58.00p 58.00p 2973545
25/02/2003 60.05p 60.05p 58.55p 58.55p 1011530
24/02/2003 60.40p 60.40p 60.20p 60.20p 522415
21/02/2003 60.40p 60.40p 60.20p 60.30p 2732695
20/02/2003 60.30p 60.40p 60.30p 60.40p 265170
19/02/2003 60.40p 60.40p 60.30p 60.30p 663950
18/02/2003 59.20p 60.40p 59.20p 60.40p 232765
17/02/2003 58.60p 59.00p 58.60p 59.00p 399935
14/02/2003 57.60p 58.30p 57.60p 58.20p 243890
13/02/2003 56.60p 57.50p 56.60p 57.50p 185120
12/02/2003 56.20p 56.60p 56.20p 56.60p 415050
11/02/2003 56.30p 56.40p 56.30p 56.40p 289215
10/02/2003 56.20p 56.60p 56.20p 56.30p 472705
07/02/2003 55.80p 56.30p 55.80p 56.10p 352925
06/02/2003 56.20p 56.20p 55.70p 55.70p 461125
05/02/2003 56.30p 56.30p 56.30p 56.30p 82595
04/02/2003 56.75p 56.80p 56.40p 56.40p 249340
03/02/2003 55.60p 56.80p 55.60p 56.80p 210895
31/01/2003 55.70p 55.70p 55.50p 55.50p 194655
30/01/2003 54.90p 55.90p 54.80p 55.90p 270255
29/01/2003 56.65p 56.65p 54.40p 54.70p 1898300
28/01/2003 56.90p 56.90p 56.70p 56.70p 254305
27/01/2003 57.60p 57.60p 56.70p 56.90p 243255
24/01/2003 58.00p 58.00p 57.80p 57.80p 313260
23/01/2003 57.95p 58.00p 57.90p 57.90p 404080
22/01/2003 58.20p 58.20p 57.80p 58.00p 104150
21/01/2003 58.60p 58.60p 58.20p 58.30p 398975
20/01/2003 59.20p 59.20p 58.60p 58.60p 152020
17/01/2003 59.80p 59.80p 59.20p 59.20p 1380265
16/01/2003 59.90p 59.90p 59.80p 59.80p 221595
15/01/2003 60.20p 60.40p 59.90p 59.90p 237055
14/01/2003 60.80p 60.80p 60.70p 60.70p 133835
13/01/2003 61.20p 61.20p 60.80p 60.80p 191245
10/01/2003 61.00p 61.10p 61.00p 61.00p 277485
09/01/2003 61.00p 61.00p 60.90p 61.00p 220010
08/01/2003 61.20p 61.20p 61.00p 61.00p 1264000
07/01/2003 61.20p 61.20p 61.20p 61.20p 168750
06/01/2003 60.50p 61.20p 60.50p 61.00p 686265

*Close Price adjusted for both dividends and splits