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
13/12/2021 228.80p 230.10p 228.00p 228.80p 1297425
10/12/2021 229.20p 230.00p 227.60p 229.60p 1324400
09/12/2021 227.60p 229.60p 227.60p 229.60p 1287600
08/12/2021 226.00p 229.60p 226.00p 229.20p 1321490
07/12/2021 225.20p 228.80p 225.20p 227.20p 952820
06/12/2021 224.40p 225.20p 222.40p 224.40p 890060
03/12/2021 221.60p 222.80p 220.72p 222.40p 773515
02/12/2021 219.20p 222.40p 219.20p 220.00p 931210
01/12/2021 221.20p 224.00p 220.75p 224.00p 654490
30/11/2021 218.40p 220.40p 217.30p 219.20p 1307960
29/11/2021 221.20p 222.00p 219.60p 221.20p 1090950
26/11/2021 225.60p 225.60p 218.80p 218.80p 1368460
25/11/2021 227.60p 229.20p 227.10p 227.60p 726000
24/11/2021 228.40p 228.40p 225.20p 227.60p 868235
23/11/2021 226.40p 228.40p 225.20p 227.60p 1199495
22/11/2021 229.60p 229.60p 225.26p 228.80p 1883040
19/11/2021 228.40p 229.20p 224.74p 227.20p 1248510
18/11/2021 229.60p 229.60p 226.88p 228.80p 742120
17/11/2021 227.60p 228.84p 227.20p 228.40p 1081085
16/11/2021 229.60p 230.23p 227.94p 230.00p 1295275
15/11/2021 230.00p 230.40p 229.33p 230.40p 1018735
12/11/2021 229.20p 230.46p 228.42p 230.00p 659120
11/11/2021 226.40p 230.80p 226.40p 230.40p 870670
10/11/2021 225.20p 228.00p 225.20p 228.00p 802250
09/11/2021 226.40p 227.20p 225.12p 226.00p 1156680
08/11/2021 227.20p 227.20p 225.21p 226.40p 958810
05/11/2021 224.80p 226.80p 223.59p 226.00p 1234660
04/11/2021 222.00p 225.62p 220.22p 224.80p 1452670
03/11/2021 220.80p 221.60p 220.00p 220.80p 1017125
02/11/2021 219.60p 222.40p 219.60p 221.20p 736420
01/11/2021 221.60p 222.54p 220.00p 222.00p 1307140
29/10/2021 219.60p 220.80p 217.57p 220.80p 882035
28/10/2021 220.80p 220.80p 218.60p 218.80p 728580
27/10/2021 219.60p 221.00p 218.40p 220.40p 1840425
26/10/2021 222.00p 223.20p 220.79p 221.60p 968855
25/10/2021 220.40p 222.28p 220.00p 221.20p 692980
22/10/2021 220.40p 221.50p 219.32p 221.20p 787115
21/10/2021 220.00p 221.60p 219.20p 220.00p 583665
20/10/2021 222.00p 222.60p 221.60p 222.40p 833380
19/10/2021 221.60p 222.40p 219.20p 222.00p 1133655
18/10/2021 220.80p 221.60p 219.18p 220.80p 903595
15/10/2021 219.20p 221.60p 219.20p 221.20p 725590
14/10/2021 219.60p 220.21p 217.20p 219.20p 727440
13/10/2021 216.80p 218.80p 214.65p 218.00p 1078370
12/10/2021 216.00p 217.00p 211.31p 216.00p 1263095
11/10/2021 216.00p 217.60p 214.52p 216.00p 1042980
08/10/2021 216.00p 218.00p 214.06p 215.20p 587670
07/10/2021 217.20p 218.80p 214.00p 215.60p 1287140
06/10/2021 215.60p 216.80p 213.06p 215.60p 885565
05/10/2021 217.60p 218.40p 215.20p 216.80p 568030
04/10/2021 216.00p 218.00p 215.20p 216.00p 1003425
01/10/2021 213.20p 217.20p 212.12p 215.60p 1072075
30/09/2021 218.80p 221.42p 217.28p 218.40p 1189490
29/09/2021 217.20p 219.20p 215.87p 218.00p 973225
28/09/2021 220.80p 221.20p 216.00p 216.00p 1280405
27/09/2021 222.80p 222.80p 219.07p 220.40p 866435
24/09/2021 220.80p 222.00p 217.70p 218.00p 1284005
23/09/2021 224.00p 224.00p 220.04p 220.80p 877995
22/09/2021 216.80p 221.60p 216.80p 220.40p 1174080
21/09/2021 220.80p 222.00p 219.73p 220.00p 558575
20/09/2021 220.00p 221.20p 216.89p 218.40p 974880
17/09/2021 221.20p 224.80p 220.34p 220.40p 1088410
16/09/2021 223.20p 224.00p 221.60p 223.20p 828505
15/09/2021 222.40p 222.80p 221.60p 221.60p 771990
14/09/2021 225.20p 225.20p 222.29p 222.40p 1007735
13/09/2021 225.20p 226.40p 223.60p 223.60p 997020
10/09/2021 226.40p 227.56p 223.60p 223.60p 741960
09/09/2021 223.60p 228.80p 222.46p 224.40p 780035
08/09/2021 228.00p 228.00p 225.20p 225.20p 779350
07/09/2021 227.20p 228.00p 226.39p 227.60p 792865
06/09/2021 228.00p 229.20p 226.28p 227.60p 751735
03/09/2021 229.60p 230.45p 226.00p 226.00p 670665
02/09/2021 228.40p 229.20p 227.71p 228.40p 367060
01/09/2021 229.20p 230.00p 227.20p 227.20p 668110
31/08/2021 227.20p 229.60p 227.16p 227.60p 911110
27/08/2021 226.80p 227.60p 226.01p 227.60p 426300
26/08/2021 228.00p 228.00p 225.19p 225.20p 451055
25/08/2021 230.00p 230.00p 226.00p 226.80p 883465
24/08/2021 226.00p 227.20p 224.96p 227.20p 593505
23/08/2021 226.00p 226.80p 224.40p 225.20p 857680
20/08/2021 222.80p 226.40p 222.50p 226.40p 618700
19/08/2021 224.40p 225.20p 222.80p 223.60p 762085
18/08/2021 226.40p 227.61p 224.96p 226.80p 761605
17/08/2021 224.00p 226.40p 224.00p 226.40p 1297745
16/08/2021 225.20p 226.40p 224.67p 224.80p 806570
13/08/2021 226.40p 227.60p 225.45p 225.60p 691315
12/08/2021 227.60p 227.95p 225.60p 226.00p 889495
11/08/2021 227.20p 228.40p 226.80p 227.60p 605615
10/08/2021 228.40p 230.45p 226.80p 227.20p 1620905
09/08/2021 229.20p 230.60p 228.00p 228.00p 819330
06/08/2021 229.60p 231.60p 228.40p 228.40p 474545
05/08/2021 229.60p 231.20p 228.52p 231.20p 582920
04/08/2021 228.80p 230.40p 226.91p 230.40p 647405
03/08/2021 226.80p 228.40p 226.00p 226.00p 463220
02/08/2021 226.40p 227.67p 225.60p 226.40p 450265
30/07/2021 227.20p 228.40p 224.40p 224.40p 610575
29/07/2021 227.20p 229.60p 227.20p 227.20p 465650
28/07/2021 227.60p 229.20p 226.59p 226.80p 715590
27/07/2021 228.40p 230.20p 227.20p 227.20p 694745
26/07/2021 230.80p 230.80p 227.60p 229.20p 436595
23/07/2021 230.00p 230.40p 228.40p 229.60p 526360
22/07/2021 231.20p 232.21p 227.29p 227.60p 545010
21/07/2021 229.60p 231.60p 228.80p 228.80p 611945
20/07/2021 228.80p 231.16p 228.40p 228.80p 765110
19/07/2021 230.80p 231.12p 227.20p 227.20p 811725
16/07/2021 233.20p 233.80p 232.00p 232.40p 738715
15/07/2021 233.60p 234.40p 232.00p 232.40p 404280
14/07/2021 235.60p 236.00p 233.60p 234.40p 419380
13/07/2021 235.60p 236.93p 234.00p 234.80p 520555
12/07/2021 236.40p 238.00p 234.00p 234.00p 544440
09/07/2021 234.40p 237.60p 234.04p 236.40p 370920
08/07/2021 234.80p 236.00p 234.00p 234.00p 447125
07/07/2021 235.60p 238.80p 234.18p 237.20p 502140
06/07/2021 236.80p 238.80p 235.94p 236.00p 463690
05/07/2021 234.00p 238.27p 233.20p 237.60p 631695
02/07/2021 234.80p 236.34p 234.00p 234.40p 443540
01/07/2021 237.60p 243.20p 233.60p 233.60p 703200
30/06/2021 240.40p 241.72p 236.40p 236.40p 682810
29/06/2021 240.00p 242.80p 238.80p 239.60p 940105
28/06/2021 238.80p 241.20p 237.20p 239.20p 580705
25/06/2021 238.40p 240.40p 238.40p 238.80p 682070
24/06/2021 241.60p 242.00p 238.66p 238.80p 949545
23/06/2021 243.20p 243.20p 240.00p 240.00p 1038690
22/06/2021 243.20p 244.00p 240.40p 241.60p 863605
21/06/2021 240.00p 242.33p 236.80p 238.80p 905955
18/06/2021 243.60p 244.80p 240.00p 240.80p 832160
17/06/2021 241.60p 243.60p 240.40p 242.00p 867550
16/06/2021 243.60p 244.40p 241.08p 243.60p 1025895
15/06/2021 244.00p 245.66p 242.80p 242.80p 829555
14/06/2021 242.40p 244.40p 240.80p 242.80p 516225
11/06/2021 241.20p 242.50p 240.80p 242.00p 606105
10/06/2021 242.80p 244.00p 240.80p 241.20p 683735
09/06/2021 242.00p 242.80p 240.00p 240.40p 533885
08/06/2021 243.20p 243.60p 240.80p 240.80p 401785
07/06/2021 240.00p 243.65p 240.00p 241.60p 483005
04/06/2021 241.20p 242.00p 240.19p 240.40p 583805
03/06/2021 241.20p 242.00p 239.43p 240.40p 490940
02/06/2021 241.60p 242.00p 239.81p 241.60p 940685
01/06/2021 241.20p 243.20p 238.00p 240.80p 777545
28/05/2021 239.20p 240.40p 238.00p 238.00p 658735
27/05/2021 238.40p 239.60p 237.60p 239.60p 686545
26/05/2021 237.20p 239.60p 237.20p 238.80p 1168570
25/05/2021 239.60p 240.40p 237.60p 237.60p 664775
24/05/2021 238.00p 238.80p 236.40p 238.40p 638480
21/05/2021 236.80p 238.82p 236.40p 236.40p 790775
20/05/2021 234.40p 237.58p 234.40p 236.40p 750275
19/05/2021 234.40p 237.20p 233.60p 235.60p 1730530
18/05/2021 243.20p 243.20p 236.80p 237.60p 1064715
17/05/2021 240.00p 242.40p 237.20p 237.60p 777875
14/05/2021 240.40p 240.40p 238.00p 239.20p 721655
13/05/2021 237.60p 237.60p 233.20p 236.00p 431055
12/05/2021 240.00p 240.00p 236.00p 236.00p 1133540
11/05/2021 238.80p 240.70p 235.60p 238.80p 1163955
10/05/2021 245.20p 246.40p 241.20p 241.60p 1319110
07/05/2021 244.40p 245.83p 242.00p 244.40p 1111805
06/05/2021 240.40p 243.00p 240.40p 242.00p 737595
05/05/2021 241.20p 242.78p 239.20p 240.40p 791120
04/05/2021 242.00p 243.60p 238.80p 239.20p 1259525
30/04/2021 242.80p 243.10p 240.80p 241.20p 863570
29/04/2021 246.40p 246.40p 241.60p 242.80p 678185
28/04/2021 244.00p 244.76p 242.40p 243.60p 613100
27/04/2021 245.60p 245.60p 242.00p 243.20p 723850
26/04/2021 244.80p 245.60p 241.60p 244.40p 1241365
23/04/2021 244.00p 245.83p 243.48p 244.80p 1059065
22/04/2021 242.80p 246.00p 242.44p 245.20p 892500
21/04/2021 240.80p 241.61p 239.20p 241.20p 970845
20/04/2021 248.00p 248.00p 239.60p 239.60p 852800
19/04/2021 245.20p 247.60p 242.40p 244.00p 1163390
16/04/2021 247.20p 247.93p 244.27p 245.20p 797335
15/04/2021 244.40p 246.80p 243.20p 246.00p 925435
14/04/2021 241.60p 243.88p 241.60p 243.20p 776450
13/04/2021 241.20p 243.87p 240.80p 242.80p 889780
12/04/2021 243.20p 245.19p 241.20p 243.20p 1448885
09/04/2021 244.00p 245.20p 242.00p 245.20p 910320
08/04/2021 243.20p 246.00p 241.24p 244.00p 1216680
07/04/2021 241.20p 242.40p 240.00p 241.60p 1155930
06/04/2021 239.60p 243.14p 239.15p 240.00p 1869460
01/04/2021 236.00p 240.59p 236.00p 239.20p 907430
31/03/2021 239.60p 241.73p 238.65p 241.60p 1284295
30/03/2021 237.60p 240.40p 237.60p 240.40p 786580
29/03/2021 236.00p 240.80p 235.78p 237.60p 891290
26/03/2021 238.40p 240.00p 237.20p 237.60p 957310
25/03/2021 234.40p 238.14p 234.40p 236.80p 825950
24/03/2021 234.80p 238.40p 234.80p 238.40p 962890
23/03/2021 238.00p 238.80p 235.60p 236.80p 1405865
22/03/2021 233.20p 237.89p 233.20p 237.60p 1300755
19/03/2021 233.20p 237.60p 233.20p 235.60p 1465420
18/03/2021 236.00p 239.60p 236.00p 237.20p 1131595
17/03/2021 238.00p 238.80p 236.26p 238.80p 899850
16/03/2021 234.40p 240.00p 234.00p 238.40p 1226045
15/03/2021 229.60p 235.20p 228.80p 233.60p 1487995
12/03/2021 226.40p 229.44p 226.40p 228.40p 634955
11/03/2021 228.80p 231.18p 227.30p 230.00p 1020085
10/03/2021 222.80p 228.00p 222.78p 228.00p 1027340
09/03/2021 226.80p 227.20p 223.72p 226.00p 941855
08/03/2021 226.00p 226.08p 221.20p 224.00p 885215
05/03/2021 222.00p 226.40p 220.50p 221.60p 693835
04/03/2021 223.20p 225.40p 220.80p 224.00p 1073480
03/03/2021 225.20p 225.20p 222.00p 224.00p 890065
02/03/2021 223.60p 224.28p 221.12p 222.40p 1175180

*Close Price adjusted for both dividends and splits