Murgitroyd Group (MUR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Murgitroyd Group

Date Open High Low Close* Volume
19/12/2019 670.00p 670.00p 670.00p 670.00p 0
18/12/2019 670.00p 670.00p 667.00p 670.00p 21
17/12/2019 667.50p 670.00p 665.55p 670.00p 1310
16/12/2019 667.50p 669.90p 665.55p 667.50p 2086
13/12/2019 667.50p 667.50p 665.53p 667.50p 965
12/12/2019 667.50p 668.78p 667.50p 667.50p 900
11/12/2019 667.50p 668.78p 665.50p 667.50p 457
10/12/2019 667.50p 670.00p 667.50p 667.50p 104
09/12/2019 667.50p 667.50p 667.50p 667.50p 0
06/12/2019 667.50p 667.50p 667.50p 667.50p 0
05/12/2019 667.50p 670.00p 667.50p 667.50p 177
04/12/2019 667.50p 667.50p 667.50p 667.50p 0
03/12/2019 667.50p 667.50p 665.50p 667.50p 811
02/12/2019 667.50p 667.50p 665.50p 667.50p 875
29/11/2019 667.50p 667.50p 667.50p 667.50p 0
28/11/2019 667.50p 667.50p 665.50p 667.50p 390
27/11/2019 667.50p 667.50p 665.50p 667.50p 455
26/11/2019 667.50p 667.50p 665.11p 667.50p 504
25/11/2019 667.50p 668.78p 665.10p 667.50p 601
22/11/2019 667.50p 667.50p 665.10p 667.50p 1122
21/11/2019 667.50p 667.50p 665.10p 667.50p 195
20/11/2019 667.50p 668.88p 665.10p 667.50p 473
19/11/2019 667.50p 667.50p 665.10p 667.50p 32
18/11/2019 667.50p 667.50p 665.10p 667.50p 1441
15/11/2019 667.50p 667.50p 667.50p 667.50p 6700
14/11/2019 667.50p 667.50p 665.10p 667.50p 34
13/11/2019 667.50p 668.90p 665.10p 667.50p 228
12/11/2019 667.50p 669.90p 666.00p 667.50p 5141
11/11/2019 667.50p 669.50p 665.31p 667.50p 1588
08/11/2019 672.50p 672.50p 665.10p 667.50p 568
07/11/2019 672.50p 672.50p 665.30p 672.50p 21
06/11/2019 672.50p 672.50p 665.30p 672.50p 23
05/11/2019 670.00p 673.70p 670.00p 672.50p 396
04/11/2019 670.00p 670.00p 663.00p 670.00p 62
01/11/2019 670.00p 670.00p 662.33p 670.00p 1000
31/10/2019 670.00p 670.00p 670.00p 670.00p 0
30/10/2019 670.00p 674.00p 662.21p 670.00p 837
29/10/2019 670.00p 670.00p 662.20p 670.00p 418
28/10/2019 670.00p 670.00p 662.05p 670.00p 584
25/10/2019 665.00p 670.00p 661.00p 670.00p 5
24/10/2019 665.00p 665.00p 657.00p 665.00p 10
23/10/2019 665.00p 665.00p 662.00p 665.00p 1016
22/10/2019 665.00p 665.00p 665.00p 665.00p 0
21/10/2019 655.00p 679.40p 655.00p 665.00p 2676
18/10/2019 645.00p 645.00p 635.50p 645.00p 310
17/10/2019 645.00p 655.45p 635.00p 635.00p 1174
16/10/2019 655.00p 658.00p 630.00p 635.00p 3460
15/10/2019 675.00p 700.00p 640.00p 655.00p 3748
14/10/2019 630.00p 679.00p 630.00p 675.00p 2474
11/10/2019 627.50p 645.00p 627.50p 630.00p 855
10/10/2019 630.00p 640.00p 605.15p 627.50p 2300
09/10/2019 640.00p 660.00p 633.00p 640.00p 917
08/10/2019 650.00p 670.00p 645.00p 645.00p 2958
07/10/2019 592.50p 668.00p 592.50p 650.00p 1191
04/10/2019 580.00p 600.00p 570.40p 592.50p 2665
03/10/2019 577.50p 599.10p 577.50p 580.00p 832
02/10/2019 580.00p 580.00p 566.70p 577.50p 100
01/10/2019 580.00p 599.20p 575.00p 580.00p 300
30/09/2019 575.00p 600.00p 575.00p 580.00p 1499
27/09/2019 575.00p 598.00p 561.00p 575.00p 1012
26/09/2019 575.00p 575.00p 552.00p 575.00p 1407
25/09/2019 575.00p 592.00p 575.00p 575.00p 2006
24/09/2019 575.00p 592.00p 575.00p 575.00p 769
23/09/2019 570.00p 592.00p 570.00p 575.00p 797
20/09/2019 570.00p 583.00p 551.00p 570.00p 1015
19/09/2019 562.50p 584.90p 551.00p 570.00p 2864
18/09/2019 570.00p 570.00p 550.00p 562.50p 1080
17/09/2019 520.00p 585.00p 496.00p 570.00p 14084
16/09/2019 496.00p 499.84p 492.21p 496.00p 1728
13/09/2019 517.50p 517.50p 492.16p 496.00p 809
12/09/2019 517.50p 525.00p 505.10p 517.50p 1661
11/09/2019 517.50p 528.88p 517.50p 517.50p 125
10/09/2019 506.00p 517.50p 506.00p 517.50p 7436
09/09/2019 506.00p 508.00p 492.00p 506.00p 2975
06/09/2019 501.00p 508.00p 501.00p 506.00p 588
05/09/2019 537.50p 537.50p 500.20p 501.00p 2252
04/09/2019 545.00p 550.00p 537.50p 537.50p 580
03/09/2019 545.00p 555.00p 545.00p 545.00p 1008
02/09/2019 540.00p 546.00p 531.00p 545.00p 572
30/08/2019 540.00p 540.00p 535.00p 540.00p 412
29/08/2019 540.00p 546.00p 540.00p 540.00p 94
28/08/2019 555.00p 555.00p 532.00p 540.00p 1591
27/08/2019 560.00p 560.00p 552.51p 555.00p 930
23/08/2019 560.00p 570.00p 560.00p 560.00p 202
22/08/2019 560.00p 560.00p 560.00p 560.00p 13560
21/08/2019 560.00p 560.00p 560.00p 560.00p 0
20/08/2019 565.00p 570.00p 555.00p 560.00p 2351
19/08/2019 575.00p 575.00p 560.00p 565.00p 400
16/08/2019 585.00p 589.80p 575.00p 575.00p 1363
15/08/2019 590.00p 590.00p 585.00p 585.00p 330
14/08/2019 590.00p 590.00p 590.00p 590.00p 0
13/08/2019 590.00p 590.00p 581.00p 590.00p 300
12/08/2019 605.00p 605.00p 590.00p 590.00p 1967
09/08/2019 607.50p 607.50p 605.00p 605.00p 2355
08/08/2019 607.50p 607.50p 603.75p 607.50p 417
07/08/2019 607.50p 607.50p 607.50p 607.50p 0
06/08/2019 607.50p 607.50p 596.00p 607.50p 180
05/08/2019 607.50p 620.00p 607.50p 607.50p 299
02/08/2019 607.50p 607.50p 595.00p 607.50p 2162
01/08/2019 607.50p 607.50p 607.25p 607.50p 100
31/07/2019 607.50p 607.50p 595.50p 607.50p 635
30/07/2019 607.50p 607.50p 595.50p 607.50p 248
29/07/2019 607.50p 615.00p 595.50p 607.50p 1003
26/07/2019 607.50p 607.50p 595.50p 607.50p 91
25/07/2019 607.50p 607.50p 607.50p 607.50p 164
24/07/2019 607.50p 607.50p 607.50p 607.50p 1317
23/07/2019 607.50p 608.00p 607.50p 607.50p 328
22/07/2019 607.50p 611.00p 596.00p 607.50p 94
19/07/2019 607.50p 607.50p 596.00p 607.50p 62
18/07/2019 607.50p 612.90p 596.00p 607.50p 2281
17/07/2019 607.50p 612.98p 601.00p 607.50p 1763
16/07/2019 607.50p 607.50p 607.50p 607.50p 1500
15/07/2019 610.00p 610.00p 595.00p 607.50p 595
12/07/2019 607.50p 619.50p 597.00p 610.00p 284
11/07/2019 607.50p 607.50p 595.50p 607.50p 658
10/07/2019 610.00p 618.00p 600.40p 607.50p 3095
09/07/2019 610.00p 610.00p 606.45p 610.00p 171
08/07/2019 610.00p 617.00p 610.00p 610.00p 289
05/07/2019 610.00p 610.00p 606.45p 610.00p 500
04/07/2019 610.00p 610.00p 605.10p 610.00p 465
03/07/2019 610.00p 610.00p 610.00p 610.00p 0
02/07/2019 610.00p 619.60p 600.40p 610.00p 1194
01/07/2019 622.50p 622.50p 605.21p 610.00p 2653
28/06/2019 630.00p 630.00p 605.21p 622.50p 2050
27/06/2019 630.00p 635.00p 630.00p 630.00p 635
26/06/2019 630.00p 635.00p 630.00p 630.00p 564
25/06/2019 637.50p 637.50p 610.80p 630.00p 2673
24/06/2019 650.00p 650.00p 626.51p 637.50p 1222
21/06/2019 655.00p 655.49p 640.00p 650.00p 1569
20/06/2019 665.00p 677.00p 655.00p 655.00p 787
19/06/2019 665.00p 675.00p 657.00p 665.00p 828
18/06/2019 665.00p 677.00p 656.51p 665.00p 1281
17/06/2019 665.00p 677.00p 665.00p 665.00p 11
14/06/2019 665.00p 677.00p 650.60p 665.00p 1138
13/06/2019 665.00p 678.00p 665.00p 665.00p 819
12/06/2019 650.00p 680.00p 650.00p 665.00p 2295
11/06/2019 645.00p 664.00p 645.00p 650.00p 1251
10/06/2019 650.00p 670.00p 630.40p 645.00p 1575
07/06/2019 625.00p 669.00p 625.00p 650.00p 1950
06/06/2019 617.50p 625.00p 617.50p 625.00p 0
05/06/2019 592.50p 625.00p 592.50p 617.50p 9263
04/06/2019 580.00p 609.30p 580.00p 592.50p 2600
03/06/2019 575.00p 600.00p 572.51p 580.00p 1660
31/05/2019 575.00p 589.60p 572.51p 575.00p 291
30/05/2019 572.50p 590.00p 567.50p 575.00p 1140
29/05/2019 572.50p 588.00p 572.50p 572.50p 1301
28/05/2019 575.00p 582.00p 572.00p 572.50p 1511
24/05/2019 575.00p 575.00p 575.00p 575.00p 2875
23/05/2019 575.00p 582.00p 575.00p 575.00p 111
22/05/2019 575.00p 575.00p 568.25p 575.00p 504
21/05/2019 562.50p 590.00p 562.50p 575.00p 3115
20/05/2019 562.50p 570.00p 560.25p 562.50p 832
17/05/2019 557.50p 574.30p 555.00p 562.50p 2018
16/05/2019 557.50p 570.00p 550.25p 557.50p 1939
15/05/2019 557.50p 564.00p 540.70p 557.50p 1969
14/05/2019 557.50p 557.50p 550.25p 557.50p 85
13/05/2019 562.50p 562.50p 550.00p 557.50p 1866
10/05/2019 562.50p 562.50p 562.50p 562.50p 1500
09/05/2019 562.50p 562.50p 562.50p 562.50p 200
08/05/2019 580.00p 580.00p 550.00p 562.50p 2907
07/05/2019 585.00p 585.00p 566.00p 580.00p 2205
03/05/2019 585.00p 595.00p 585.00p 585.00p 906
02/05/2019 585.00p 585.00p 585.00p 585.00p 1300
01/05/2019 585.00p 590.00p 570.00p 585.00p 7633
30/04/2019 570.00p 585.00p 570.00p 585.00p 1512
29/04/2019 570.00p 580.00p 570.00p 570.00p 1968
26/04/2019 565.00p 580.94p 565.00p 570.00p 1159
25/04/2019 565.00p 565.00p 565.00p 565.00p 0
24/04/2019 565.00p 565.00p 565.00p 565.00p 489
23/04/2019 565.00p 579.40p 560.80p 565.00p 1240
18/04/2019 572.50p 577.00p 555.00p 565.00p 538
17/04/2019 577.50p 585.00p 555.00p 572.50p 2785
16/04/2019 577.50p 588.00p 555.00p 577.50p 2350
15/04/2019 580.00p 590.00p 555.00p 577.50p 1567
12/04/2019 580.00p 590.00p 580.00p 580.00p 216
11/04/2019 580.00p 594.00p 580.00p 580.00p 566
10/04/2019 587.50p 594.50p 568.00p 580.00p 1309
09/04/2019 550.00p 600.00p 550.00p 587.50p 3866
08/04/2019 522.50p 570.00p 518.10p 550.00p 2180
05/04/2019 522.50p 534.50p 511.00p 522.50p 341
04/04/2019 522.50p 535.00p 522.50p 522.50p 838
03/04/2019 522.50p 522.50p 510.25p 512.50p 847
02/04/2019 522.50p 532.00p 519.00p 522.50p 3272
01/04/2019 522.50p 535.00p 517.51p 522.50p 1851
29/03/2019 515.50p 534.30p 503.50p 522.50p 8315
28/03/2019 515.50p 515.50p 515.50p 515.50p 0
27/03/2019 515.50p 532.00p 515.50p 515.50p 2614
26/03/2019 499.00p 533.05p 499.00p 515.50p 9725
25/03/2019 499.00p 510.00p 499.00p 499.00p 2106
22/03/2019 499.00p 508.90p 495.10p 499.00p 1113
21/03/2019 494.00p 504.28p 489.44p 499.00p 17512
20/03/2019 503.00p 509.00p 491.12p 494.00p 4862
19/03/2019 498.00p 503.00p 498.00p 503.00p 0
18/03/2019 500.00p 510.00p 500.00p 500.00p 5783
15/03/2019 482.00p 509.00p 482.00p 500.00p 9294
14/03/2019 478.00p 490.00p 473.00p 482.00p 8382
13/03/2019 478.00p 478.00p 468.00p 478.00p 1000
12/03/2019 476.00p 478.00p 468.00p 478.00p 7141
11/03/2019 476.00p 480.00p 476.00p 476.00p 0
08/03/2019 476.00p 480.00p 476.00p 480.00p 1144

*Close Price adjusted for both dividends and splits