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
03/10/2022 230.80p 236.80p 229.20p 233.60p 965530
30/09/2022 232.00p 236.00p 229.60p 234.00p 1297845
29/09/2022 234.40p 245.00p 230.79p 231.20p 1049220
28/09/2022 240.00p 243.20p 234.00p 238.00p 1032705
27/09/2022 245.60p 248.91p 241.20p 241.20p 926785
26/09/2022 244.40p 249.32p 243.20p 245.60p 825290
23/09/2022 244.00p 247.10p 242.40p 244.40p 601180
22/09/2022 243.20p 246.18p 242.80p 244.80p 698045
21/09/2022 245.20p 250.26p 245.20p 245.60p 606525
20/09/2022 244.80p 250.00p 244.80p 245.60p 519995
16/09/2022 245.20p 248.40p 244.80p 246.80p 1174315
15/09/2022 249.60p 253.90p 246.80p 246.80p 1001755
14/09/2022 248.40p 251.52p 247.20p 248.40p 834285
13/09/2022 250.00p 257.52p 249.20p 252.40p 1240080
12/09/2022 250.80p 255.20p 249.44p 255.20p 806920
09/09/2022 246.00p 249.60p 245.20p 248.00p 497130
08/09/2022 242.80p 246.80p 242.80p 245.60p 700045
07/09/2022 244.40p 246.00p 240.92p 243.20p 654855
06/09/2022 241.60p 245.72p 241.20p 242.80p 643755
05/09/2022 244.00p 245.20p 242.40p 242.40p 851090
02/09/2022 243.60p 248.06p 243.60p 246.80p 1259905
01/09/2022 249.20p 252.00p 243.20p 243.20p 608130
31/08/2022 250.00p 253.56p 250.00p 250.80p 469365
30/08/2022 252.40p 256.00p 249.60p 252.40p 907775
26/08/2022 254.40p 256.40p 252.40p 252.40p 634535
25/08/2022 256.00p 256.40p 253.20p 253.20p 973330
24/08/2022 251.60p 253.83p 248.87p 253.60p 430220
23/08/2022 252.80p 256.00p 250.40p 250.40p 733950
22/08/2022 254.80p 256.00p 252.40p 253.60p 1482725
19/08/2022 256.80p 257.60p 254.66p 255.20p 919930
18/08/2022 251.60p 256.00p 251.20p 255.20p 551670
17/08/2022 254.00p 256.93p 252.40p 252.40p 1013545
16/08/2022 252.80p 257.20p 252.80p 255.60p 837810
15/08/2022 254.80p 255.41p 250.40p 254.00p 453275
12/08/2022 249.60p 253.60p 249.08p 252.00p 861565
11/08/2022 249.20p 251.00p 245.60p 250.00p 483260
10/08/2022 246.00p 248.40p 244.93p 248.00p 447225
09/08/2022 248.00p 248.80p 245.38p 246.40p 655920
08/08/2022 246.80p 250.00p 246.00p 246.80p 1137840
05/08/2022 249.20p 249.60p 246.40p 246.40p 800145
04/08/2022 246.80p 249.20p 245.49p 248.00p 699720
03/08/2022 246.00p 247.20p 245.20p 246.80p 644515
02/08/2022 246.00p 248.00p 245.60p 246.40p 524145
01/08/2022 248.00p 250.80p 245.60p 247.20p 411220
29/07/2022 249.60p 250.40p 247.87p 248.00p 614320
28/07/2022 248.00p 249.18p 246.60p 248.00p 415225
27/07/2022 248.00p 250.80p 247.20p 248.40p 786330
26/07/2022 249.60p 249.60p 247.20p 248.40p 468920
25/07/2022 246.40p 249.40p 246.40p 248.40p 564845
22/07/2022 247.20p 252.40p 247.20p 249.60p 658640
21/07/2022 244.40p 249.20p 244.40p 249.20p 455980
20/07/2022 245.60p 248.00p 245.20p 247.20p 454245
19/07/2022 240.40p 246.00p 240.40p 246.00p 456950
18/07/2022 244.00p 245.60p 242.80p 244.00p 569910
15/07/2022 242.40p 244.34p 239.38p 242.40p 597575
14/07/2022 244.40p 244.40p 239.20p 239.60p 594780
13/07/2022 242.80p 244.92p 242.00p 242.80p 381490
12/07/2022 247.60p 247.60p 241.20p 245.60p 503925
11/07/2022 244.00p 246.40p 243.40p 245.20p 649815
08/07/2022 242.00p 247.36p 242.00p 244.40p 689030
07/07/2022 246.80p 247.48p 244.40p 246.00p 595160
06/07/2022 247.60p 249.20p 244.80p 245.60p 800305
05/07/2022 249.60p 249.60p 242.40p 244.40p 563540
04/07/2022 247.60p 249.44p 244.80p 247.60p 426955
01/07/2022 241.60p 248.80p 241.60p 246.40p 634625
30/06/2022 243.60p 247.60p 242.40p 246.80p 591410
29/06/2022 247.60p 251.20p 247.60p 249.60p 449780
28/06/2022 252.40p 254.00p 250.58p 251.60p 1210300
27/06/2022 246.40p 251.20p 246.40p 251.20p 970610
24/06/2022 241.20p 247.60p 241.20p 247.60p 514820
23/06/2022 240.80p 243.90p 239.20p 242.00p 688510
22/06/2022 240.80p 244.40p 239.60p 244.40p 726575
21/06/2022 248.00p 248.00p 244.00p 244.40p 509500
20/06/2022 242.80p 246.00p 242.80p 243.20p 481390
17/06/2022 248.00p 252.00p 240.80p 243.60p 713505
16/06/2022 252.40p 252.80p 242.00p 242.00p 1415015
15/06/2022 250.80p 255.59p 250.00p 252.00p 949235
14/06/2022 254.80p 254.80p 249.20p 249.20p 1540200
13/06/2022 249.20p 252.44p 247.60p 249.60p 1039965
10/06/2022 256.40p 256.40p 252.00p 253.20p 942790
09/06/2022 256.00p 260.80p 255.60p 255.60p 710185
08/06/2022 254.40p 260.80p 254.00p 257.60p 420530
07/06/2022 260.00p 260.00p 254.80p 255.20p 694165
06/06/2022 257.20p 259.60p 255.36p 256.80p 523475
01/06/2022 262.40p 264.38p 255.20p 255.20p 1434050
31/05/2022 263.60p 265.20p 260.40p 263.60p 879700
30/05/2022 258.40p 264.00p 258.40p 264.00p 1141305
27/05/2022 259.20p 260.00p 256.75p 260.00p 504450
26/05/2022 256.00p 258.40p 252.80p 258.00p 867255
25/05/2022 251.20p 256.00p 251.20p 254.80p 659355
24/05/2022 250.00p 253.20p 248.00p 251.60p 821685
23/05/2022 248.80p 254.40p 248.80p 253.60p 1017105
20/05/2022 247.20p 253.39p 245.72p 247.20p 901500
19/05/2022 244.80p 247.20p 242.80p 245.60p 870250
18/05/2022 249.20p 252.00p 248.43p 249.20p 646680
17/05/2022 251.60p 252.80p 248.80p 248.80p 777235
16/05/2022 245.20p 251.21p 245.20p 249.20p 719385
13/05/2022 244.00p 250.17p 244.00p 247.60p 683625
12/05/2022 241.60p 247.20p 240.80p 246.80p 738810
11/05/2022 246.80p 248.00p 243.60p 244.80p 722165
10/05/2022 242.00p 247.20p 242.00p 243.60p 965120
09/05/2022 244.40p 245.12p 238.00p 240.80p 708085
06/05/2022 245.20p 248.76p 243.60p 245.60p 761290
05/05/2022 251.60p 254.80p 246.00p 246.00p 981300
04/05/2022 247.20p 251.96p 245.20p 249.20p 559265
03/05/2022 248.00p 252.90p 247.06p 250.00p 1200055
29/04/2022 252.00p 252.80p 249.60p 250.00p 611320
28/04/2022 246.00p 250.80p 245.20p 248.80p 526755
27/04/2022 244.00p 247.55p 242.62p 244.80p 514390
26/04/2022 246.80p 249.10p 244.00p 244.00p 823440
25/04/2022 246.80p 246.80p 240.76p 244.40p 782220
22/04/2022 249.20p 253.72p 248.00p 248.00p 847805
21/04/2022 253.60p 256.00p 252.40p 252.40p 671565
20/04/2022 252.00p 256.00p 252.00p 255.60p 1102420
19/04/2022 253.60p 254.94p 250.76p 254.00p 877165
14/04/2022 253.20p 254.40p 251.20p 253.60p 539200
13/04/2022 252.80p 255.60p 251.18p 253.20p 851670
12/04/2022 252.80p 254.80p 251.20p 254.40p 864165
11/04/2022 254.00p 257.20p 251.24p 255.60p 904850
08/04/2022 256.00p 256.00p 252.40p 252.80p 1033945
07/04/2022 251.20p 254.80p 246.98p 252.80p 1294655
06/04/2022 254.00p 256.40p 252.69p 253.60p 1393425
05/04/2022 252.00p 256.64p 251.20p 255.60p 834595
04/04/2022 254.00p 256.40p 252.80p 255.20p 894245
01/04/2022 253.20p 253.60p 250.80p 252.80p 767640
31/03/2022 252.00p 256.00p 249.40p 250.80p 950545
30/03/2022 253.60p 254.40p 252.20p 254.40p 770740
29/03/2022 250.80p 253.20p 249.60p 252.00p 1038295
28/03/2022 248.80p 252.00p 244.70p 249.20p 692090
25/03/2022 245.60p 248.40p 242.80p 248.00p 669615
24/03/2022 244.00p 247.00p 242.80p 245.60p 620460
23/03/2022 243.60p 247.46p 242.40p 246.40p 703165
22/03/2022 247.20p 248.29p 244.00p 244.00p 759120
21/03/2022 244.00p 246.80p 242.80p 244.80p 694030
18/03/2022 243.20p 245.99p 240.40p 244.40p 1195920
17/03/2022 244.40p 245.20p 238.54p 241.60p 777090
16/03/2022 236.80p 244.40p 236.19p 242.80p 1823825
15/03/2022 238.00p 238.00p 233.20p 236.40p 692545
14/03/2022 236.80p 239.00p 235.44p 237.20p 507640
11/03/2022 233.60p 242.57p 231.56p 236.00p 915965
10/03/2022 231.60p 236.67p 231.60p 232.00p 738190
09/03/2022 231.20p 235.20p 230.40p 235.20p 795425
08/03/2022 228.00p 230.00p 225.42p 226.80p 899605
07/03/2022 222.80p 230.80p 218.01p 227.60p 1224960
04/03/2022 232.80p 235.38p 226.12p 227.60p 1043230
03/03/2022 235.60p 238.00p 233.60p 233.60p 606155
02/03/2022 233.60p 238.40p 231.82p 238.40p 570755
01/03/2022 236.40p 238.80p 233.20p 233.20p 802260
28/02/2022 236.80p 238.40p 232.20p 237.20p 706960
25/02/2022 234.80p 237.90p 234.30p 237.20p 752970
24/02/2022 230.80p 233.60p 229.60p 231.20p 869555
23/02/2022 235.60p 239.71p 235.60p 236.40p 764485
22/02/2022 234.40p 238.80p 231.60p 236.80p 1419130
21/02/2022 241.20p 241.20p 235.60p 239.20p 874820
18/02/2022 238.00p 241.60p 237.60p 238.40p 682840
17/02/2022 239.60p 242.00p 238.40p 239.20p 802905
16/02/2022 240.40p 242.00p 239.25p 239.60p 612955
15/02/2022 238.80p 242.00p 237.64p 239.20p 943545
14/02/2022 238.80p 240.79p 235.20p 238.00p 980875
11/02/2022 238.00p 241.74p 236.80p 240.80p 411465
10/02/2022 241.20p 241.60p 239.20p 240.40p 965970
09/02/2022 238.00p 240.40p 238.00p 238.40p 504985
08/02/2022 236.80p 237.83p 235.20p 236.80p 566885
07/02/2022 236.00p 238.00p 234.80p 236.00p 877205
04/02/2022 235.20p 237.16p 233.60p 233.60p 711130
03/02/2022 234.40p 236.00p 233.20p 235.20p 933570
02/02/2022 235.20p 237.20p 234.61p 235.60p 786140
01/02/2022 238.00p 239.20p 233.81p 234.40p 895260
31/01/2022 233.20p 234.80p 232.19p 234.00p 1031580
28/01/2022 232.00p 232.52p 227.61p 229.20p 1141775
27/01/2022 228.40p 233.60p 226.80p 232.40p 617770
26/01/2022 232.00p 234.40p 230.80p 230.80p 689565
25/01/2022 229.20p 231.60p 225.89p 231.20p 1116970
24/01/2022 231.20p 231.20p 224.74p 227.60p 1667455
21/01/2022 233.20p 233.60p 231.21p 231.60p 1019765
20/01/2022 235.60p 235.87p 233.60p 233.60p 579455
19/01/2022 234.00p 237.20p 232.70p 235.20p 628455
18/01/2022 233.20p 235.60p 230.80p 235.60p 992060
17/01/2022 234.40p 236.00p 233.42p 236.00p 570455
14/01/2022 233.20p 234.00p 232.06p 233.60p 1058195
13/01/2022 232.00p 234.80p 232.00p 234.00p 742295
12/01/2022 232.80p 234.80p 231.44p 234.00p 1149730
11/01/2022 230.40p 232.80p 230.00p 232.00p 861125
10/01/2022 232.40p 234.02p 228.80p 229.20p 1052355
07/01/2022 229.60p 232.40p 229.60p 232.00p 678710
06/01/2022 232.80p 232.80p 229.56p 231.60p 562555
05/01/2022 235.20p 236.64p 234.00p 235.20p 772920
04/01/2022 234.00p 239.60p 232.56p 235.20p 1369285
31/12/2021 231.60p 232.36p 230.58p 231.20p 193790
30/12/2021 230.80p 233.22p 228.81p 232.40p 289375
29/12/2021 232.40p 233.26p 230.70p 231.60p 424655
24/12/2021 232.40p 233.60p 229.60p 230.40p 449185
23/12/2021 232.40p 233.60p 230.00p 231.20p 940380
22/12/2021 231.20p 232.00p 230.72p 231.20p 626000
21/12/2021 227.60p 231.60p 227.60p 231.60p 719065
20/12/2021 226.00p 228.80p 225.32p 228.80p 639605
17/12/2021 229.60p 231.60p 228.40p 231.60p 1524575
16/12/2021 228.00p 230.80p 228.00p 230.40p 788040
15/12/2021 228.00p 228.00p 226.00p 226.80p 2555785
14/12/2021 228.00p 230.40p 227.66p 228.00p 970265

*Close Price adjusted for both dividends and splits