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
22/03/2002 81.55p 81.55p 81.55p 81.55p 1704950
21/03/2002 81.50p 81.50p 81.50p 81.50p 647425
20/03/2002 81.80p 81.80p 81.80p 81.80p 2339580
19/03/2002 80.90p 80.90p 80.90p 80.90p 244665
18/03/2002 80.80p 80.80p 80.80p 80.80p 593385
15/03/2002 80.70p 80.70p 80.70p 80.70p 407710
14/03/2002 80.90p 80.90p 80.90p 80.90p 766995
13/03/2002 81.30p 81.30p 81.30p 81.30p 534065
12/03/2002 81.30p 81.30p 81.30p 81.30p 1853585
11/03/2002 81.50p 81.50p 81.50p 81.50p 434195
08/03/2002 81.50p 81.50p 81.50p 81.50p 204505
07/03/2002 81.60p 81.60p 81.60p 81.60p 356780
06/03/2002 81.30p 81.30p 81.30p 81.30p 426285
05/03/2002 81.20p 81.20p 81.20p 81.20p 303395
04/03/2002 81.10p 81.10p 81.10p 81.10p 243400
01/03/2002 78.70p 78.70p 78.70p 78.70p 552775
28/02/2002 78.40p 78.40p 78.40p 78.40p 237485
27/02/2002 78.70p 78.70p 78.70p 78.70p 298540
26/02/2002 77.50p 77.50p 77.50p 77.50p 2379595
25/02/2002 76.40p 76.40p 76.40p 76.40p 238635
22/02/2002 75.60p 75.60p 75.60p 75.60p 1030595
21/02/2002 77.60p 77.60p 77.60p 77.60p 1856480
20/02/2002 77.30p 77.30p 77.30p 77.30p 1679400
19/02/2002 78.50p 78.50p 78.50p 78.50p 808025
18/02/2002 79.25p 79.25p 79.25p 79.25p 86600
15/02/2002 79.20p 79.20p 79.20p 79.20p 304180
14/02/2002 79.10p 79.10p 79.10p 79.10p 263045
13/02/2002 78.70p 78.70p 78.70p 78.70p 456410
12/02/2002 78.90p 78.90p 78.90p 78.90p 2631415
11/02/2002 78.40p 78.40p 78.40p 78.40p 318150
08/02/2002 77.30p 77.30p 77.30p 77.30p 331185
07/02/2002 77.30p 77.30p 77.30p 77.30p 120440
06/02/2002 76.60p 76.60p 76.60p 76.60p 359260
05/02/2002 77.50p 77.50p 77.50p 77.50p 488445
04/02/2002 78.60p 78.60p 78.60p 78.60p 225465
01/02/2002 79.30p 79.30p 79.30p 79.30p 3371905
31/01/2002 79.20p 79.20p 79.20p 79.20p 302985
30/01/2002 78.90p 78.90p 78.90p 78.90p 184415
29/01/2002 79.20p 79.20p 79.20p 79.20p 245410
28/01/2002 79.70p 79.70p 79.70p 79.70p 113650
25/01/2002 79.50p 79.50p 79.50p 79.50p 1229315
24/01/2002 79.90p 79.90p 79.90p 79.90p 307110
23/01/2002 78.45p 78.45p 78.45p 78.45p 355475
22/01/2002 78.30p 78.30p 78.30p 78.30p 348465
21/01/2002 78.40p 78.40p 78.40p 78.40p 430615
18/01/2002 78.60p 78.60p 78.60p 78.60p 281715
17/01/2002 78.70p 78.70p 78.70p 78.70p 831165
16/01/2002 78.60p 78.60p 78.60p 78.60p 506640
15/01/2002 78.90p 78.90p 78.90p 78.90p 265650
14/01/2002 78.30p 78.30p 78.30p 78.30p 451290
11/01/2002 78.40p 78.40p 78.40p 78.40p 446910
10/01/2002 78.90p 78.90p 78.90p 78.90p 252340
09/01/2002 79.80p 79.80p 79.80p 79.80p 174190
08/01/2002 81.20p 81.20p 81.20p 81.20p 305620
07/01/2002 81.80p 81.80p 81.80p 81.80p 142675
04/01/2002 82.40p 82.40p 82.40p 82.40p 240650
03/01/2002 81.90p 81.90p 81.90p 81.90p 249960
02/01/2002 81.20p 81.20p 81.20p 81.20p 350645
01/01/2002 80.60p 80.60p 80.60p 80.60p 0
31/12/2001 80.60p 80.60p 80.60p 80.60p 66225
28/12/2001 80.20p 80.20p 80.20p 80.20p 112050
27/12/2001 79.70p 79.70p 79.70p 79.70p 81100
26/12/2001 79.30p 79.30p 79.30p 79.30p 0
25/12/2001 79.30p 79.30p 79.30p 79.30p 0
24/12/2001 79.30p 79.30p 79.30p 79.30p 111125
21/12/2001 78.70p 78.70p 78.70p 78.70p 872960
20/12/2001 78.70p 78.70p 78.70p 78.70p 396350
19/12/2001 78.60p 78.60p 78.60p 78.60p 1325860
18/12/2001 78.70p 78.70p 78.70p 78.70p 149650
17/12/2001 78.30p 78.30p 78.30p 78.30p 629175
14/12/2001 77.60p 77.60p 77.60p 77.60p 434900
13/12/2001 78.10p 78.10p 78.10p 78.10p 287620
12/12/2001 79.25p 79.25p 79.25p 79.25p 388700
11/12/2001 79.60p 79.60p 79.60p 79.60p 188385
10/12/2001 80.05p 80.05p 80.05p 80.05p 217785
07/12/2001 81.30p 81.30p 81.30p 81.30p 428080
06/12/2001 81.90p 81.90p 81.90p 81.90p 278760
05/12/2001 80.75p 80.75p 80.75p 80.75p 261000
04/12/2001 79.80p 79.80p 79.80p 79.80p 119520
03/12/2001 79.35p 79.35p 79.35p 79.35p 200370
30/11/2001 79.70p 79.70p 79.70p 79.70p 114590
29/11/2001 79.75p 79.75p 79.75p 79.75p 245660
28/11/2001 79.90p 79.90p 79.90p 79.90p 1124080
27/11/2001 79.80p 79.80p 79.80p 79.80p 1363630
26/11/2001 79.10p 79.10p 79.10p 79.10p 217210
23/11/2001 79.10p 79.10p 79.10p 79.10p 520380
22/11/2001 79.80p 79.80p 79.80p 79.80p 465655
21/11/2001 79.50p 79.50p 79.50p 79.50p 1815655
20/11/2001 79.10p 79.10p 79.10p 79.10p 972105
19/11/2001 79.70p 79.70p 79.70p 79.70p 504870
16/11/2001 79.65p 79.65p 79.65p 79.65p 544975
15/11/2001 79.45p 79.45p 79.45p 79.45p 1000895
14/11/2001 79.70p 79.70p 79.70p 79.70p 1050760
13/11/2001 78.90p 78.90p 78.90p 78.90p 273450
12/11/2001 77.40p 77.40p 77.40p 77.40p 793060
09/11/2001 77.40p 77.40p 77.40p 77.40p 325040
08/11/2001 77.40p 77.40p 77.40p 77.40p 219860
07/11/2001 76.90p 76.90p 76.90p 76.90p 132655
06/11/2001 76.90p 76.90p 76.90p 76.90p 298835
05/11/2001 76.90p 76.90p 76.90p 76.90p 177025
02/11/2001 75.90p 75.90p 75.90p 75.90p 255400
01/11/2001 74.70p 74.70p 74.70p 74.70p 902750
31/10/2001 73.70p 73.70p 73.70p 73.70p 486990
30/10/2001 73.90p 73.90p 73.90p 73.90p 681905
29/10/2001 76.50p 76.50p 76.50p 76.50p 263170
26/10/2001 77.50p 77.50p 77.50p 77.50p 207385
25/10/2001 76.00p 76.00p 76.00p 76.00p 300285
24/10/2001 76.85p 76.85p 76.85p 76.85p 302545
23/10/2001 77.90p 77.90p 77.90p 77.90p 453560
22/10/2001 77.10p 77.10p 77.10p 77.10p 198835
19/10/2001 76.90p 76.90p 76.90p 76.90p 133580
18/10/2001 77.90p 77.90p 77.90p 77.90p 359715
17/10/2001 78.30p 78.30p 78.30p 78.30p 175460
16/10/2001 77.45p 77.45p 77.45p 77.45p 229650
15/10/2001 77.10p 77.10p 77.10p 77.10p 423400
12/10/2001 77.90p 77.90p 77.90p 77.90p 175245
11/10/2001 78.60p 78.60p 78.60p 78.60p 444855
10/10/2001 77.00p 77.00p 77.00p 77.00p 385630
09/10/2001 75.50p 75.50p 75.50p 75.50p 239210
08/10/2001 74.90p 74.90p 74.90p 74.90p 299300
05/10/2001 75.70p 75.70p 75.70p 75.70p 353875
04/10/2001 74.80p 74.80p 74.80p 74.80p 214825
03/10/2001 71.80p 71.80p 71.80p 71.80p 257565
02/10/2001 71.00p 71.00p 71.00p 71.00p 215635
01/10/2001 71.10p 71.10p 71.10p 71.10p 352320
28/09/2001 71.90p 71.90p 71.90p 71.90p 744575
27/09/2001 70.20p 70.20p 70.20p 70.20p 225150
26/09/2001 69.80p 69.80p 69.80p 69.80p 591795
25/09/2001 69.20p 69.20p 69.20p 69.20p 418205
24/09/2001 67.10p 67.10p 67.10p 67.10p 653635
21/09/2001 64.80p 64.80p 64.80p 64.80p 415015
20/09/2001 67.10p 67.10p 67.10p 67.10p 322860
19/09/2001 69.50p 69.50p 69.50p 69.50p 1857595
18/09/2001 69.10p 69.10p 69.10p 69.10p 286270
17/09/2001 69.50p 69.50p 69.50p 69.50p 340940
14/09/2001 70.20p 70.20p 70.20p 70.20p 405085
13/09/2001 71.10p 71.10p 71.10p 71.10p 424525
12/09/2001 71.10p 71.10p 71.10p 71.10p 296955
11/09/2001 73.70p 73.70p 73.70p 73.70p 308480
10/09/2001 75.30p 75.30p 75.30p 75.30p 857210
07/09/2001 77.30p 77.30p 77.30p 77.30p 629645
06/09/2001 79.50p 79.50p 79.50p 79.50p 802040
05/09/2001 80.55p 80.55p 80.55p 80.55p 270230
04/09/2001 81.30p 81.30p 81.30p 81.30p 428430
03/09/2001 81.90p 81.90p 81.90p 81.90p 545250
31/08/2001 82.80p 82.80p 82.80p 82.80p 384100
30/08/2001 83.40p 83.40p 83.40p 83.40p 872990
29/08/2001 83.60p 83.60p 83.60p 83.60p 468510
28/08/2001 83.40p 83.40p 83.40p 83.40p 1377620
27/08/2001 84.20p 84.20p 84.20p 84.20p 0
24/08/2001 84.20p 84.20p 84.20p 84.20p 299895
23/08/2001 83.75p 83.75p 83.75p 83.75p 88940
22/08/2001 83.95p 83.95p 83.95p 83.95p 183975
21/08/2001 84.20p 84.20p 84.20p 84.20p 137090
20/08/2001 83.50p 83.50p 83.50p 83.50p 363025
17/08/2001 83.30p 83.30p 83.30p 83.30p 453570
16/08/2001 84.10p 84.10p 84.10p 84.10p 1497865
15/08/2001 84.80p 84.80p 84.80p 84.80p 279040
14/08/2001 85.10p 85.10p 85.10p 85.10p 256370
13/08/2001 84.70p 84.70p 84.70p 84.70p 286005
10/08/2001 84.10p 84.10p 84.10p 84.10p 787415
09/08/2001 84.00p 84.00p 84.00p 84.00p 491265
08/08/2001 84.95p 84.95p 84.95p 84.95p 261985
07/08/2001 85.90p 85.90p 85.90p 85.90p 91915
06/08/2001 85.90p 85.90p 85.90p 85.90p 105190
03/08/2001 86.40p 86.40p 86.40p 86.40p 394990
02/08/2001 87.10p 87.10p 87.10p 87.10p 248685
01/08/2001 87.00p 87.00p 87.00p 87.00p 264745
31/07/2001 86.10p 86.10p 86.10p 86.10p 128185
30/07/2001 85.30p 85.30p 85.30p 85.30p 250850
27/07/2001 84.80p 84.80p 84.80p 84.80p 345240
26/07/2001 84.20p 84.20p 84.20p 84.20p 638885
25/07/2001 83.80p 83.80p 83.80p 83.80p 497545
24/07/2001 84.50p 84.50p 84.50p 84.50p 358205
23/07/2001 85.10p 85.10p 85.10p 85.10p 522860
20/07/2001 84.70p 84.70p 84.70p 84.70p 1947330
19/07/2001 85.10p 85.10p 85.10p 85.10p 552300
18/07/2001 85.10p 85.10p 85.10p 85.10p 363025
17/07/2001 85.60p 85.60p 85.60p 85.60p 111880
16/07/2001 86.30p 86.30p 86.30p 86.30p 134035
13/07/2001 86.20p 86.20p 86.20p 86.20p 2903425
12/07/2001 85.70p 85.70p 85.70p 85.70p 299345
11/07/2001 85.50p 85.50p 85.50p 85.50p 208965
10/07/2001 86.30p 86.30p 86.30p 86.30p 268720
09/07/2001 86.20p 86.20p 86.20p 86.20p 330540
06/07/2001 88.00p 88.00p 88.00p 88.00p 223410
05/07/2001 89.60p 89.60p 89.60p 89.60p 106455
04/07/2001 91.40p 91.40p 91.40p 91.40p 128990
03/07/2001 91.50p 91.50p 91.50p 91.50p 232045
02/07/2001 91.80p 91.80p 91.80p 91.80p 363375
29/06/2001 91.20p 91.20p 91.20p 91.20p 266555
28/06/2001 91.00p 91.00p 91.00p 91.00p 265405
27/06/2001 91.40p 91.40p 91.40p 91.40p 258360
26/06/2001 91.10p 91.10p 91.10p 91.10p 264690
25/06/2001 91.80p 91.80p 91.80p 91.80p 135375
22/06/2001 91.60p 91.60p 91.60p 91.60p 292755
21/06/2001 91.90p 91.90p 91.90p 91.90p 199180
20/06/2001 92.10p 92.10p 92.10p 92.10p 234720
19/06/2001 92.60p 92.60p 92.60p 92.60p 94720
18/06/2001 92.20p 92.20p 92.20p 92.20p 341300

*Close Price adjusted for both dividends and splits