Murgitroyd Group (MUR) Share Price

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

Date Open High Low Close* Volume
07/11/2012 470.00p 470.00p 462.50p 462.50p 1075
06/11/2012 477.50p 477.50p 440.00p 470.00p 24852
05/11/2012 480.00p 485.00p 470.00p 477.50p 3925
02/11/2012 480.00p 485.00p 480.00p 480.00p 6130
01/11/2012 480.00p 485.00p 480.00p 480.00p 902
31/10/2012 477.50p 500.00p 475.00p 480.00p 25721
30/10/2012 465.00p 500.00p 465.00p 477.50p 32888
29/10/2012 442.50p 485.00p 442.50p 465.00p 18169
26/10/2012 437.50p 450.00p 437.50p 442.50p 2472
25/10/2012 437.50p 437.75p 437.50p 437.50p 2200
24/10/2012 437.50p 437.50p 437.50p 437.50p 3500
23/10/2012 437.50p 450.00p 435.50p 437.50p 1719
22/10/2012 437.50p 450.00p 437.50p 437.50p 23492
19/10/2012 437.50p 437.50p 427.00p 437.50p 4000
18/10/2012 435.00p 447.00p 432.60p 437.50p 5400
17/10/2012 435.00p 435.00p 432.60p 435.00p 600
16/10/2012 432.50p 445.00p 425.00p 435.00p 5380
15/10/2012 432.50p 440.00p 432.50p 432.50p 475
12/10/2012 427.50p 440.00p 427.50p 432.50p 5000
11/10/2012 427.50p 445.00p 422.50p 427.50p 0
10/10/2012 422.50p 445.00p 422.50p 427.50p 6480
09/10/2012 420.00p 440.00p 420.00p 430.00p 4917
08/10/2012 420.00p 430.00p 420.00p 420.00p 4800
05/10/2012 420.00p 430.00p 420.00p 420.00p 11176
04/10/2012 417.50p 425.00p 417.50p 420.00p 2400
03/10/2012 417.50p 425.00p 417.50p 417.50p 2000
02/10/2012 412.50p 420.00p 410.00p 417.50p 3770
01/10/2012 412.50p 420.00p 412.50p 412.50p 1392
28/09/2012 412.50p 420.00p 412.50p 412.50p 589
27/09/2012 412.50p 418.00p 412.00p 412.50p 0
26/09/2012 415.00p 418.00p 412.00p 412.50p 3000
25/09/2012 415.00p 424.00p 415.00p 415.00p 0
24/09/2012 415.00p 424.00p 415.00p 415.00p 2000
21/09/2012 415.00p 415.20p 411.00p 415.00p 8007
20/09/2012 415.00p 422.00p 415.00p 415.00p 2000
19/09/2012 415.00p 430.00p 415.00p 415.00p 0
18/09/2012 417.50p 430.00p 415.00p 415.00p 298639
17/09/2012 415.00p 430.00p 415.00p 417.50p 9260
14/09/2012 415.00p 430.00p 415.00p 415.00p 568
13/09/2012 412.50p 430.00p 412.50p 415.00p 2005
12/09/2012 417.50p 425.00p 412.50p 412.50p 2382
11/09/2012 410.00p 425.00p 410.00p 417.50p 11426
10/09/2012 402.50p 420.00p 402.50p 410.00p 10144
07/09/2012 377.50p 395.00p 373.75p 387.50p 3608
06/09/2012 375.00p 390.00p 375.00p 377.50p 13615
05/09/2012 375.00p 385.00p 375.00p 375.00p 0
04/09/2012 375.00p 385.00p 375.00p 375.00p 2100
03/09/2012 375.00p 375.00p 365.00p 375.00p 0
31/08/2012 375.00p 375.00p 365.00p 375.00p 815
30/08/2012 375.00p 385.00p 370.00p 375.00p 502
29/08/2012 375.00p 375.00p 369.20p 375.00p 500
28/08/2012 375.00p 384.93p 368.00p 375.00p 0
24/08/2012 375.00p 384.93p 368.00p 375.00p 0
23/08/2012 375.00p 384.93p 368.00p 375.00p 0
22/08/2012 375.00p 384.93p 368.00p 375.00p 17835
21/08/2012 375.00p 375.00p 371.00p 375.00p 0
20/08/2012 375.00p 375.00p 371.00p 375.00p 128
17/08/2012 375.00p 381.00p 375.00p 375.00p 0
16/08/2012 375.00p 381.00p 375.00p 375.00p 4830
15/08/2012 375.00p 375.00p 371.00p 375.00p 268
14/08/2012 372.50p 380.00p 362.00p 375.00p 1353
13/08/2012 372.50p 372.50p 362.00p 372.50p 0
10/08/2012 372.50p 372.50p 362.00p 372.50p 11000
09/08/2012 372.50p 383.75p 372.50p 372.50p 0
08/08/2012 372.50p 383.75p 372.50p 372.50p 2230
07/08/2012 375.00p 375.00p 367.50p 372.50p 4980
06/08/2012 367.50p 390.00p 367.50p 375.00p 8400
03/08/2012 367.50p 380.00p 358.00p 367.50p 21950
02/08/2012 367.50p 377.50p 361.00p 367.50p 1662
01/08/2012 367.50p 377.50p 367.50p 367.50p 0
31/07/2012 367.50p 377.50p 367.50p 367.50p 0
30/07/2012 367.50p 377.50p 367.50p 367.50p 0
27/07/2012 367.50p 377.50p 367.50p 367.50p 540
26/07/2012 370.00p 370.00p 355.00p 367.50p 1555
25/07/2012 365.00p 375.00p 365.00p 370.00p 1400
24/07/2012 357.50p 375.00p 353.00p 365.00p 7613
23/07/2012 357.50p 365.00p 357.50p 357.50p 136
20/07/2012 357.50p 365.00p 357.50p 357.50p 0
19/07/2012 357.50p 365.00p 357.50p 357.50p 800
18/07/2012 352.50p 370.00p 352.50p 357.50p 2000
17/07/2012 347.50p 352.50p 341.00p 352.50p 2647
16/07/2012 347.50p 355.00p 333.00p 347.50p 0
13/07/2012 345.00p 355.00p 333.00p 347.50p 1406
12/07/2012 345.00p 345.00p 333.00p 345.00p 789
11/07/2012 345.00p 354.00p 345.00p 345.00p 0
10/07/2012 345.00p 354.00p 345.00p 345.00p 600
09/07/2012 345.00p 345.00p 333.00p 345.00p 1100
06/07/2012 345.00p 357.00p 333.00p 345.00p 3800
05/07/2012 340.00p 345.00p 340.00p 345.00p 2315
04/07/2012 340.00p 346.28p 340.00p 340.00p 0
03/07/2012 340.00p 346.28p 340.00p 340.00p 2000
02/07/2012 335.00p 340.00p 323.00p 332.50p 1238
29/06/2012 330.00p 335.00p 330.00p 335.00p 1194
28/06/2012 330.00p 330.00p 327.50p 330.00p 0
27/06/2012 327.50p 330.00p 327.50p 330.00p 3000
26/06/2012 325.00p 327.50p 315.00p 327.50p 4049
25/06/2012 325.00p 325.00p 310.00p 325.00p 470
22/06/2012 325.00p 325.00p 310.00p 325.00p 705
21/06/2012 325.00p 328.00p 322.50p 325.00p 0
20/06/2012 322.50p 328.00p 322.50p 325.00p 310
19/06/2012 322.50p 328.00p 322.50p 322.50p 0
18/06/2012 322.50p 328.00p 322.50p 322.50p 300
15/06/2012 325.00p 325.00p 310.00p 322.50p 1000
14/06/2012 325.00p 325.00p 312.00p 325.00p 0
13/06/2012 325.00p 325.00p 312.00p 325.00p 0
12/06/2012 325.00p 325.00p 312.00p 325.00p 0
11/06/2012 325.00p 325.00p 312.00p 325.00p 681
08/06/2012 332.50p 332.50p 320.00p 325.00p 2881
07/06/2012 332.50p 334.50p 330.00p 332.50p 0
06/06/2012 330.00p 334.50p 330.00p 332.50p 1660
01/06/2012 335.00p 335.00p 325.00p 330.00p 1900
31/05/2012 335.00p 339.00p 335.00p 335.00p 0
30/05/2012 335.00p 339.00p 335.00p 335.00p 0
29/05/2012 335.00p 339.00p 335.00p 335.00p 400
28/05/2012 332.50p 338.75p 332.50p 335.00p 583
25/05/2012 332.50p 347.50p 325.00p 332.50p 0
24/05/2012 332.50p 347.50p 325.00p 332.50p 0
23/05/2012 347.50p 347.50p 325.00p 332.50p 3356
22/05/2012 347.50p 352.50p 333.00p 347.50p 0
21/05/2012 352.50p 352.50p 333.00p 347.50p 2333
18/05/2012 352.50p 354.00p 340.00p 352.50p 0
17/05/2012 352.50p 354.00p 340.00p 352.50p 0
16/05/2012 352.50p 354.00p 340.00p 352.50p 1355
15/05/2012 357.50p 357.50p 335.79p 352.50p 3757
14/05/2012 357.50p 357.50p 346.00p 357.50p 483
11/05/2012 357.50p 357.50p 355.00p 357.50p 364
10/05/2012 357.50p 357.50p 345.00p 357.50p 0
09/05/2012 357.50p 357.50p 345.00p 357.50p 790
08/05/2012 357.50p 357.50p 355.00p 357.50p 365
04/05/2012 357.50p 357.50p 355.00p 357.50p 0
03/05/2012 357.50p 357.50p 355.00p 357.50p 5507
02/05/2012 362.50p 362.50p 350.00p 357.50p 3415
01/05/2012 362.50p 365.00p 350.00p 362.50p 0
30/04/2012 365.00p 365.00p 350.00p 362.50p 2389
27/04/2012 365.00p 365.00p 352.00p 365.00p 0
26/04/2012 365.00p 365.00p 352.00p 365.00p 0
25/04/2012 365.00p 365.00p 352.00p 365.00p 0
24/04/2012 365.00p 365.00p 352.00p 365.00p 321
23/04/2012 367.50p 377.00p 365.00p 365.00p 1150
20/04/2012 367.50p 367.50p 365.00p 367.50p 0
19/04/2012 365.00p 367.50p 365.00p 367.50p 2300
18/04/2012 365.00p 380.00p 350.00p 365.00p 0
17/04/2012 360.00p 380.00p 350.00p 365.00p 17000
16/04/2012 360.00p 360.00p 348.00p 360.00p 11300
13/04/2012 360.00p 360.00p 360.00p 360.00p 3000
12/04/2012 360.00p 360.00p 345.00p 360.00p 1025
11/04/2012 360.00p 370.00p 345.00p 360.00p 0
10/04/2012 365.00p 370.00p 345.00p 360.00p 5242
05/04/2012 372.50p 372.50p 350.00p 365.00p 2000
04/04/2012 377.50p 377.50p 357.00p 372.50p 5446
03/04/2012 372.50p 377.50p 372.50p 377.50p 2113
02/04/2012 372.50p 372.50p 363.00p 372.50p 1762
30/03/2012 385.00p 385.00p 365.00p 372.50p 5627
29/03/2012 385.00p 385.00p 378.00p 385.00p 710
28/03/2012 385.00p 385.00p 384.40p 385.00p 135
27/03/2012 385.00p 385.00p 375.00p 385.00p 0
26/03/2012 385.00p 385.00p 375.00p 385.00p 3400
23/03/2012 385.00p 385.00p 375.00p 385.00p 0
22/03/2012 382.50p 385.00p 375.00p 385.00p 1570
21/03/2012 385.00p 385.00p 375.00p 382.50p 1200
20/03/2012 385.00p 386.80p 385.00p 385.00p 387
19/03/2012 387.50p 387.50p 375.00p 387.50p 1187
16/03/2012 387.50p 390.00p 376.00p 387.50p 3442
15/03/2012 377.50p 394.30p 375.00p 387.50p 4633
14/03/2012 377.50p 385.00p 377.50p 377.50p 400
13/03/2012 377.50p 385.00p 377.50p 377.50p 35
12/03/2012 377.50p 387.75p 371.00p 377.50p 1479
09/03/2012 377.50p 387.00p 377.50p 377.50p 1000
08/03/2012 375.00p 388.50p 375.00p 377.50p 2000
07/03/2012 375.00p 385.00p 371.10p 375.00p 5500
06/03/2012 385.00p 385.00p 375.00p 375.00p 2000
05/03/2012 392.50p 392.50p 390.00p 390.00p 5785
02/03/2012 392.50p 395.30p 392.50p 392.50p 0
01/03/2012 395.00p 395.30p 392.50p 392.50p 6950
29/02/2012 385.00p 395.00p 375.00p 395.00p 0
28/02/2012 375.00p 392.50p 375.00p 385.00p 5359
27/02/2012 375.00p 390.00p 372.00p 375.00p 1127
24/02/2012 370.00p 390.00p 370.00p 375.00p 1200
23/02/2012 365.00p 380.00p 365.00p 367.50p 194
22/02/2012 355.00p 375.00p 355.00p 365.00p 6000
21/02/2012 355.00p 370.00p 352.00p 355.00p 10084
20/02/2012 355.00p 355.00p 351.00p 355.00p 500
17/02/2012 347.50p 360.00p 347.50p 355.00p 1855
16/02/2012 347.50p 360.00p 342.00p 347.50p 3752
15/02/2012 347.50p 357.00p 342.00p 347.50p 0
14/02/2012 347.50p 357.00p 342.00p 347.50p 1477
13/02/2012 350.00p 361.40p 350.00p 350.00p 0
10/02/2012 350.00p 361.40p 350.00p 350.00p 1050
09/02/2012 351.00p 351.50p 340.00p 350.00p 6724
08/02/2012 351.00p 365.00p 350.00p 351.00p 0
07/02/2012 350.00p 365.00p 350.00p 355.00p 2194
06/02/2012 350.00p 360.00p 341.75p 350.00p 0
03/02/2012 345.00p 360.00p 341.75p 350.00p 1550
02/02/2012 345.00p 345.00p 330.00p 345.00p 470
01/02/2012 345.00p 345.00p 338.10p 345.00p 800
31/01/2012 335.00p 360.00p 328.75p 345.00p 15552
30/01/2012 327.50p 327.50p 317.00p 327.50p 0
27/01/2012 327.50p 327.50p 317.00p 327.50p 214
26/01/2012 327.50p 330.00p 315.00p 327.50p 0
25/01/2012 327.50p 330.00p 315.00p 327.50p 0

*Close Price adjusted for both dividends and splits