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
03/01/2003 60.40p 60.40p 60.20p 60.20p 228825
02/01/2003 59.60p 60.00p 59.60p 60.00p 19550
31/12/2002 59.00p 59.60p 59.00p 59.60p 231770
30/12/2002 58.90p 59.00p 58.90p 59.00p 93330
27/12/2002 59.30p 59.30p 59.10p 59.10p 60985
24/12/2002 58.70p 59.50p 58.70p 59.40p 88725
23/12/2002 58.70p 58.70p 58.60p 58.60p 331965
20/12/2002 58.70p 58.70p 58.70p 58.70p 118895
19/12/2002 59.20p 59.20p 58.50p 58.70p 138220
18/12/2002 59.70p 59.70p 59.20p 59.20p 1008630
17/12/2002 60.10p 60.10p 59.60p 59.60p 345660
16/12/2002 59.20p 59.70p 59.20p 59.70p 192725
13/12/2002 59.70p 59.70p 59.30p 59.30p 93295
12/12/2002 60.40p 60.40p 59.90p 60.00p 120780
11/12/2002 59.80p 60.50p 59.80p 60.50p 258410
10/12/2002 59.60p 60.10p 59.40p 59.50p 368805
09/12/2002 60.80p 60.90p 60.40p 60.40p 307340
06/12/2002 60.40p 60.80p 60.40p 60.80p 476890
05/12/2002 60.10p 60.80p 60.10p 60.50p 1129850
04/12/2002 60.70p 60.70p 60.00p 60.00p 190145
03/12/2002 61.80p 61.80p 60.90p 60.90p 195085
02/12/2002 61.50p 62.10p 61.50p 62.00p 120470
29/11/2002 61.60p 61.60p 61.40p 61.40p 401980
28/11/2002 60.60p 61.60p 60.60p 61.60p 746875
27/11/2002 59.70p 60.40p 59.70p 60.40p 298985
26/11/2002 60.40p 60.40p 59.70p 59.70p 825915
25/11/2002 61.10p 61.10p 60.60p 60.60p 179465
22/11/2002 61.30p 61.40p 61.10p 61.10p 242060
21/11/2002 60.50p 60.60p 60.30p 60.60p 505055
20/11/2002 59.65p 60.30p 59.65p 60.30p 419255
19/11/2002 59.90p 59.90p 59.60p 59.60p 491720
18/11/2002 59.80p 60.20p 59.80p 60.20p 396810
15/11/2002 59.90p 59.90p 59.80p 59.80p 353460
14/11/2002 58.60p 59.80p 58.60p 59.80p 524145
13/11/2002 59.00p 59.00p 58.50p 58.60p 276020
12/11/2002 59.00p 59.20p 59.00p 59.20p 158595
11/11/2002 59.90p 59.90p 59.50p 59.50p 275635
08/11/2002 60.50p 60.50p 59.90p 59.90p 284465
07/11/2002 61.00p 61.10p 60.80p 60.80p 372835
06/11/2002 60.50p 61.00p 60.50p 61.00p 246495
05/11/2002 59.80p 60.40p 59.50p 60.40p 274295
04/11/2002 59.30p 59.90p 59.30p 59.90p 143100
01/11/2002 59.80p 59.80p 59.10p 59.10p 238490
31/10/2002 58.80p 59.90p 58.80p 59.90p 235165
30/10/2002 59.10p 59.10p 58.00p 58.80p 388305
29/10/2002 59.80p 59.80p 59.00p 59.00p 171720
28/10/2002 60.30p 60.30p 59.80p 59.80p 130350
25/10/2002 60.40p 60.40p 60.20p 60.20p 137500
24/10/2002 59.60p 60.80p 59.60p 60.70p 276710
23/10/2002 61.10p 61.20p 59.50p 59.60p 586950
22/10/2002 60.60p 61.00p 60.60p 61.00p 515355
21/10/2002 59.20p 59.70p 59.20p 59.70p 156665
18/10/2002 59.40p 59.40p 58.50p 59.20p 409510
17/10/2002 58.70p 59.40p 58.60p 59.30p 2300695
16/10/2002 58.60p 58.90p 58.30p 58.60p 789720
15/10/2002 55.60p 58.95p 55.60p 58.85p 508230
14/10/2002 55.30p 55.50p 55.30p 55.50p 166010
11/10/2002 53.70p 55.10p 53.70p 55.10p 1048235
10/10/2002 53.50p 53.50p 53.00p 53.20p 158685
09/10/2002 54.50p 54.50p 53.90p 53.90p 7801590
08/10/2002 54.80p 54.80p 54.50p 54.50p 268955
07/10/2002 55.10p 55.10p 54.70p 54.70p 293590
04/10/2002 56.80p 56.80p 55.40p 55.40p 197340
03/10/2002 56.75p 56.90p 56.50p 56.80p 645500
02/10/2002 56.50p 57.20p 56.50p 57.20p 609725
01/10/2002 55.70p 55.80p 55.40p 55.80p 257010
30/09/2002 58.20p 58.20p 55.60p 55.70p 161120
27/09/2002 59.20p 59.20p 59.00p 59.00p 73460
26/09/2002 59.10p 59.30p 59.10p 59.15p 225230
25/09/2002 58.40p 58.90p 58.40p 58.90p 473985
24/09/2002 59.90p 59.90p 58.30p 58.30p 193320
23/09/2002 60.30p 60.70p 60.10p 60.10p 269965
20/09/2002 59.10p 60.20p 59.10p 60.20p 299285
19/09/2002 61.10p 61.10p 60.00p 60.10p 122455
18/09/2002 62.70p 62.70p 61.40p 61.40p 148820
17/09/2002 63.70p 64.10p 63.20p 63.20p 235940
16/09/2002 63.40p 63.50p 63.40p 63.50p 859310
13/09/2002 63.30p 63.40p 63.10p 63.40p 118920
12/09/2002 63.55p 63.55p 63.40p 63.40p 86270
11/09/2002 63.40p 63.70p 63.10p 63.70p 157415
10/09/2002 62.40p 63.30p 62.40p 63.30p 217960
09/09/2002 62.40p 62.40p 62.10p 62.10p 106955
06/09/2002 62.90p 62.90p 62.10p 62.50p 183815
05/09/2002 63.70p 63.70p 62.70p 62.90p 247010
04/09/2002 63.90p 63.90p 63.30p 63.40p 471755
03/09/2002 64.85p 64.85p 63.80p 63.80p 257620
02/09/2002 64.95p 64.95p 64.90p 64.90p 174185
30/08/2002 65.60p 65.60p 64.80p 64.95p 226820
29/08/2002 66.00p 66.00p 65.70p 65.70p 123430
28/08/2002 66.90p 66.90p 66.10p 66.10p 139525
27/08/2002 67.10p 67.10p 66.90p 66.90p 202805
23/08/2002 66.90p 67.10p 66.90p 67.10p 779520
22/08/2002 66.80p 66.90p 66.80p 66.90p 307455
21/08/2002 66.00p 66.60p 66.00p 66.60p 182335
20/08/2002 66.10p 66.70p 65.90p 66.00p 304740
19/08/2002 64.80p 65.80p 64.80p 65.80p 296535
16/08/2002 64.70p 65.40p 64.70p 65.00p 384795
15/08/2002 63.90p 64.75p 63.90p 64.70p 120710
14/08/2002 63.50p 63.50p 63.00p 63.00p 186455
13/08/2002 64.20p 64.20p 63.90p 64.00p 199885
12/08/2002 64.30p 64.40p 64.00p 64.00p 180200
09/08/2002 64.50p 64.50p 63.90p 64.40p 164135
08/08/2002 63.45p 63.70p 63.30p 63.50p 286935
07/08/2002 64.00p 64.00p 63.10p 63.10p 334245
06/08/2002 62.10p 64.00p 61.70p 64.00p 271215
05/08/2002 63.60p 63.60p 62.40p 62.60p 405340
02/08/2002 64.30p 64.30p 63.80p 63.80p 125905
01/08/2002 65.00p 65.40p 64.90p 64.90p 109750
31/07/2002 63.00p 65.50p 63.00p 64.90p 440365
30/07/2002 63.70p 64.10p 62.90p 62.90p 265275
29/07/2002 61.90p 62.90p 61.90p 62.80p 249340
26/07/2002 61.40p 61.90p 60.80p 61.90p 244060
25/07/2002 60.60p 61.40p 60.40p 61.40p 213870
24/07/2002 62.30p 62.30p 58.50p 59.20p 237190
23/07/2002 63.55p 63.60p 62.30p 62.40p 209380
22/07/2002 63.40p 64.00p 63.30p 63.60p 275280
19/07/2002 64.70p 64.70p 63.70p 63.70p 152320
18/07/2002 65.65p 65.70p 65.00p 65.30p 388420
17/07/2002 64.20p 65.50p 64.00p 65.50p 690015
16/07/2002 65.20p 65.40p 63.70p 64.30p 939490
15/07/2002 67.40p 67.40p 65.20p 65.20p 202050
12/07/2002 67.40p 67.90p 67.40p 67.70p 584725
11/07/2002 67.80p 67.80p 66.50p 66.50p 902820
10/07/2002 70.30p 70.30p 68.90p 68.90p 664870
09/07/2002 71.20p 71.20p 71.20p 71.20p 229660
08/07/2002 71.30p 71.30p 71.20p 71.20p 134105
05/07/2002 70.10p 71.20p 70.10p 71.20p 918135
04/07/2002 70.00p 70.10p 70.00p 70.00p 233860
03/07/2002 71.25p 71.30p 69.90p 69.90p 220010
02/07/2002 70.80p 71.60p 70.80p 71.30p 1336685
01/07/2002 71.70p 71.80p 71.10p 71.10p 1352415
28/06/2002 70.70p 71.70p 70.70p 71.70p 119140
27/06/2002 69.60p 69.80p 69.60p 69.70p 133605
26/06/2002 69.60p 69.70p 68.70p 69.20p 229435
25/06/2002 70.90p 71.70p 70.90p 71.70p 399505
24/06/2002 70.60p 70.70p 70.40p 70.40p 1199450
21/06/2002 71.20p 71.20p 70.80p 70.80p 186640
20/06/2002 71.30p 71.30p 71.30p 71.30p 620100
19/06/2002 73.90p 73.90p 73.90p 73.90p 278860
18/06/2002 74.80p 74.80p 74.80p 74.80p 692870
17/06/2002 74.90p 74.90p 74.90p 74.90p 183950
14/06/2002 72.80p 72.80p 72.80p 72.80p 201675
13/06/2002 74.70p 74.70p 74.70p 74.70p 241295
12/06/2002 75.70p 75.70p 75.70p 75.70p 185050
11/06/2002 76.50p 76.50p 76.50p 76.50p 985870
10/06/2002 76.10p 76.10p 76.10p 76.10p 392365
07/06/2002 75.70p 75.70p 75.70p 75.70p 242805
06/06/2002 76.70p 76.70p 76.70p 76.70p 277940
05/06/2002 77.40p 77.40p 77.40p 77.40p 244250
04/06/2002 78.70p 78.70p 78.70p 78.70p 0
03/06/2002 78.70p 78.70p 78.70p 78.70p 0
31/05/2002 78.70p 78.70p 78.70p 78.70p 190020
30/05/2002 78.30p 78.30p 78.30p 78.30p 205830
29/05/2002 78.50p 78.50p 78.50p 78.50p 1129120
28/05/2002 79.10p 79.10p 79.10p 79.10p 331155
27/05/2002 79.90p 79.90p 79.90p 79.90p 362840
24/05/2002 79.90p 79.90p 79.90p 79.90p 519105
23/05/2002 79.40p 79.40p 79.40p 79.40p 1574065
22/05/2002 79.30p 79.30p 79.30p 79.30p 776565
21/05/2002 80.00p 80.00p 80.00p 80.00p 288655
20/05/2002 80.30p 80.30p 80.30p 80.30p 496445
17/05/2002 80.60p 80.60p 80.60p 80.60p 330375
16/05/2002 80.40p 80.40p 80.40p 80.40p 400410
15/05/2002 80.10p 80.10p 80.10p 80.10p 510650
14/05/2002 79.20p 79.20p 79.20p 79.20p 457190
13/05/2002 79.10p 79.10p 79.10p 79.10p 377945
10/05/2002 79.10p 79.10p 79.10p 79.10p 212160
09/05/2002 79.40p 79.40p 79.40p 79.40p 460620
08/05/2002 78.60p 78.60p 78.60p 78.60p 431715
07/05/2002 77.80p 77.80p 77.80p 77.80p 336505
03/05/2002 79.40p 79.40p 79.40p 79.40p 1916980
02/05/2002 79.40p 79.40p 79.40p 79.40p 624415
01/05/2002 79.40p 79.40p 79.40p 79.40p 345830
30/04/2002 79.20p 79.20p 79.20p 79.20p 419290
29/04/2002 79.40p 79.40p 79.40p 79.40p 271595
26/04/2002 79.60p 79.60p 79.60p 79.60p 420180
25/04/2002 79.70p 79.70p 79.70p 79.70p 2091745
24/04/2002 80.40p 80.40p 80.40p 80.40p 1317500
23/04/2002 80.90p 80.90p 80.90p 80.90p 132985
22/04/2002 81.05p 81.05p 81.05p 81.05p 301045
19/04/2002 81.20p 81.20p 81.20p 81.20p 526860
18/04/2002 81.50p 81.50p 81.50p 81.50p 237900
17/04/2002 81.90p 81.90p 81.90p 81.90p 438585
16/04/2002 80.40p 80.40p 80.40p 80.40p 591080
15/04/2002 79.50p 79.50p 79.50p 79.50p 1018435
12/04/2002 79.70p 79.70p 79.70p 79.70p 496080
11/04/2002 80.00p 80.00p 80.00p 80.00p 286975
10/04/2002 80.90p 80.90p 80.90p 80.90p 296955
09/04/2002 80.80p 80.80p 80.80p 80.80p 150170
08/04/2002 80.30p 80.30p 80.30p 80.30p 345665
05/04/2002 81.90p 81.90p 81.90p 81.90p 404975
04/04/2002 81.40p 81.40p 81.40p 81.40p 2355080
03/04/2002 81.50p 81.50p 81.50p 81.50p 1531545
02/04/2002 81.40p 81.40p 81.40p 81.40p 712835
01/04/2002 81.40p 81.40p 81.40p 81.40p 0
29/03/2002 81.40p 81.40p 81.40p 81.40p 0
28/03/2002 81.40p 81.40p 81.40p 81.40p 801865
27/03/2002 81.10p 81.10p 81.10p 81.10p 555475
26/03/2002 81.20p 81.20p 81.20p 81.20p 1143740
25/03/2002 81.55p 81.55p 81.55p 81.55p 1242615

*Close Price adjusted for both dividends and splits