Murgitroyd Group (MUR) Share Price

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

Date Open High Low Close* Volume
24/01/2012 327.50p 330.00p 315.00p 327.50p 0
23/01/2012 330.00p 330.00p 315.00p 327.50p 0
20/01/2012 327.50p 327.50p 315.00p 327.50p 0
19/01/2012 327.50p 327.50p 315.00p 327.50p 2025
18/01/2012 332.50p 332.50p 315.00p 327.50p 4181
17/01/2012 327.50p 345.00p 327.50p 332.50p 173
16/01/2012 320.00p 330.00p 318.75p 327.50p 5518
13/01/2012 320.00p 320.00p 311.35p 320.00p 0
12/01/2012 320.00p 320.00p 311.35p 320.00p 0
11/01/2012 317.50p 320.00p 311.35p 320.00p 9887
10/01/2012 317.50p 317.50p 311.65p 317.50p 0
09/01/2012 317.50p 317.50p 311.65p 317.50p 5026
06/01/2012 317.50p 317.50p 309.00p 317.50p 0
05/01/2012 312.50p 317.50p 309.00p 317.50p 136000
04/01/2012 312.50p 312.50p 312.50p 312.50p 0
03/01/2012 312.50p 312.50p 312.50p 312.50p 8382
30/12/2011 312.50p 312.50p 301.00p 312.50p 0
29/12/2011 312.50p 312.50p 301.00p 312.50p 0
28/12/2011 312.50p 312.50p 301.00p 312.50p 336
23/12/2011 312.50p 312.50p 302.00p 312.50p 800
22/12/2011 312.50p 312.50p 302.00p 312.50p 488
21/12/2011 312.50p 312.50p 302.00p 312.50p 0
20/12/2011 312.50p 312.50p 302.00p 312.50p 500
19/12/2011 312.50p 312.50p 310.00p 312.50p 10000
16/12/2011 312.50p 312.50p 302.00p 312.50p 2750
15/12/2011 312.50p 322.50p 312.50p 312.50p 0
14/12/2011 312.50p 322.50p 312.50p 312.50p 0
13/12/2011 312.50p 322.50p 312.50p 312.50p 0
12/12/2011 322.50p 322.50p 312.50p 312.50p 2350
09/12/2011 322.50p 322.50p 316.00p 322.50p 410
08/12/2011 322.50p 323.00p 311.80p 322.50p 0
07/12/2011 322.50p 323.00p 311.80p 322.50p 0
06/12/2011 320.00p 323.00p 311.80p 322.50p 2870
05/12/2011 320.00p 320.00p 315.00p 320.00p 4926
02/12/2011 320.00p 320.00p 315.00p 320.00p 625
01/12/2011 320.00p 320.00p 311.00p 320.00p 0
30/11/2011 320.00p 320.00p 311.00p 320.00p 278
29/11/2011 322.50p 322.50p 316.25p 320.00p 230
28/11/2011 322.50p 326.25p 315.00p 322.50p 0
25/11/2011 325.00p 326.25p 315.00p 322.50p 8000
24/11/2011 320.00p 335.00p 320.00p 325.00p 5440
23/11/2011 320.00p 320.00p 307.00p 320.00p 2510
22/11/2011 320.00p 320.00p 318.50p 320.00p 0
21/11/2011 320.00p 320.00p 318.50p 320.00p 500
18/11/2011 320.00p 335.00p 320.00p 320.00p 1000
17/11/2011 320.00p 335.00p 320.00p 320.00p 0
16/11/2011 320.00p 335.00p 320.00p 320.00p 0
15/11/2011 320.00p 335.00p 320.00p 320.00p 0
14/11/2011 320.00p 335.00p 320.00p 320.00p 1500
11/11/2011 320.00p 335.00p 320.00p 320.00p 358
10/11/2011 320.00p 333.67p 320.00p 320.00p 810
09/11/2011 317.50p 320.00p 317.50p 320.00p 10000
08/11/2011 317.50p 317.50p 306.00p 317.50p 60
07/11/2011 317.50p 323.75p 317.50p 317.50p 31
04/11/2011 317.50p 323.75p 317.50p 317.50p 139
03/11/2011 317.50p 323.75p 306.00p 317.50p 2754
02/11/2011 317.50p 317.50p 305.00p 317.50p 0
01/11/2011 317.50p 317.50p 305.00p 317.50p 0
31/10/2011 317.50p 317.50p 305.00p 317.50p 0
28/10/2011 317.50p 317.50p 305.00p 317.50p 0
27/10/2011 317.50p 317.50p 305.00p 317.50p 0
26/10/2011 317.50p 317.50p 305.00p 317.50p 0
25/10/2011 317.50p 317.50p 305.00p 317.50p 1700
24/10/2011 315.00p 322.50p 315.00p 317.50p 1695
21/10/2011 315.00p 315.00p 302.00p 315.00p 0
20/10/2011 315.00p 315.00p 302.00p 315.00p 1920
19/10/2011 315.00p 315.00p 300.00p 315.00p 1463
18/10/2011 310.00p 322.50p 310.00p 315.00p 2500
17/10/2011 310.00p 313.00p 310.00p 310.00p 63
14/10/2011 310.00p 310.00p 297.00p 310.00p 0
13/10/2011 310.00p 310.00p 297.00p 310.00p 520
12/10/2011 307.50p 313.00p 307.50p 310.00p 319
11/10/2011 302.50p 310.00p 302.50p 310.00p 1200
10/10/2011 302.50p 302.50p 290.00p 302.50p 780
07/10/2011 302.50p 302.50p 292.00p 302.50p 1180
06/10/2011 302.50p 302.50p 292.00p 302.50p 0
05/10/2011 302.50p 302.50p 292.00p 302.50p 400
04/10/2011 307.50p 310.00p 295.00p 302.50p 6100
03/10/2011 307.50p 315.00p 299.43p 307.50p 0
30/09/2011 315.00p 315.00p 299.43p 307.50p 1357
29/09/2011 315.00p 315.00p 300.00p 315.00p 0
28/09/2011 315.00p 315.00p 300.00p 315.00p 1000
27/09/2011 315.00p 315.00p 300.00p 315.00p 0
26/09/2011 315.00p 315.00p 300.00p 315.00p 400
23/09/2011 315.00p 315.00p 300.00p 315.00p 513
22/09/2011 315.00p 315.00p 315.00p 315.00p 143
21/09/2011 315.00p 315.00p 315.00p 315.00p 750
20/09/2011 315.00p 315.35p 315.00p 315.00p 0
19/09/2011 315.00p 315.35p 315.00p 315.00p 63
16/09/2011 325.00p 325.00p 315.00p 315.00p 1100
15/09/2011 325.00p 325.00p 325.00p 325.00p 0
14/09/2011 325.00p 325.00p 315.00p 325.00p 880
13/09/2011 325.00p 325.00p 315.00p 325.00p 880
12/09/2011 325.00p 325.00p 315.00p 325.00p 880
09/09/2011 317.50p 323.75p 315.00p 317.50p 0
08/09/2011 315.00p 323.75p 315.00p 317.50p 0
07/09/2011 317.50p 323.75p 317.50p 317.50p 1056
06/09/2011 317.50p 323.75p 305.50p 317.50p 716
05/09/2011 317.50p 317.50p 305.50p 317.50p 0
02/09/2011 317.50p 317.50p 305.50p 317.50p 423
01/09/2011 317.50p 317.50p 312.50p 317.50p 0
31/08/2011 312.50p 317.50p 312.50p 317.50p 500
30/08/2011 315.00p 316.25p 312.50p 312.50p 62
26/08/2011 315.00p 315.00p 305.00p 315.00p 0
25/08/2011 315.00p 315.00p 305.00p 315.00p 1990
24/08/2011 317.50p 320.00p 305.00p 315.00p 0
23/08/2011 317.50p 317.50p 305.00p 317.50p 700
22/08/2011 322.50p 322.50p 310.00p 317.50p 1282
19/08/2011 325.00p 330.00p 322.50p 322.50p 0
18/08/2011 325.00p 330.00p 325.00p 325.00p 0
17/08/2011 325.00p 330.00p 325.00p 325.00p 960
16/08/2011 325.00p 325.00p 312.00p 325.00p 0
15/08/2011 325.00p 325.00p 312.00p 325.00p 1000
12/08/2011 325.00p 325.00p 315.00p 325.00p 0
11/08/2011 325.00p 325.00p 315.00p 325.00p 1300
10/08/2011 325.00p 325.00p 312.00p 325.00p 789
09/08/2011 327.50p 336.25p 315.00p 327.50p 1520
08/08/2011 327.50p 330.00p 317.75p 327.50p 71468
05/08/2011 327.50p 327.50p 317.75p 327.50p 1500
04/08/2011 325.00p 339.70p 325.00p 327.50p 3600
03/08/2011 325.00p 338.50p 310.50p 325.00p 563
02/08/2011 325.00p 338.50p 325.00p 325.00p 500
01/08/2011 325.00p 325.00p 312.10p 325.00p 1618
29/07/2011 327.50p 327.50p 324.70p 325.00p 4512
28/07/2011 327.50p 327.50p 317.00p 327.50p 0
27/07/2011 327.50p 327.50p 317.00p 327.50p 6500
26/07/2011 330.00p 330.00p 317.50p 327.50p 2042
25/07/2011 330.00p 330.00p 318.00p 330.00p 950
22/07/2011 330.00p 330.00p 330.00p 330.00p 5000
21/07/2011 330.00p 330.00p 318.00p 330.00p 0
20/07/2011 330.00p 330.00p 318.00p 330.00p 218
19/07/2011 330.00p 330.00p 320.00p 330.00p 0
18/07/2011 330.00p 330.00p 320.00p 330.00p 0
15/07/2011 330.00p 330.00p 320.00p 330.00p 2039
14/07/2011 325.00p 339.00p 325.00p 330.00p 4200
13/07/2011 325.00p 325.00p 312.00p 325.00p 649
12/07/2011 325.00p 338.50p 325.00p 325.00p 0
11/07/2011 325.00p 338.50p 325.00p 325.00p 590
08/07/2011 325.00p 325.00p 318.00p 325.00p 1000
07/07/2011 325.00p 340.00p 325.00p 325.00p 0
06/07/2011 325.00p 340.00p 325.00p 325.00p 2100
05/07/2011 325.00p 338.50p 310.00p 325.00p 0
04/07/2011 325.00p 338.50p 310.00p 325.00p 2920
01/07/2011 327.50p 338.00p 325.00p 325.00p 4405
30/06/2011 322.50p 327.50p 312.00p 327.50p 2120
29/06/2011 322.50p 322.50p 320.00p 322.50p 0
28/06/2011 322.50p 322.50p 320.00p 322.50p 2000
27/06/2011 322.50p 322.50p 310.00p 322.50p 709
24/06/2011 322.50p 322.50p 311.25p 322.50p 0
23/06/2011 322.50p 322.50p 311.25p 322.50p 1000
22/06/2011 322.50p 327.25p 322.50p 322.50p 3960
21/06/2011 327.50p 327.50p 320.00p 322.50p 0
20/06/2011 327.50p 327.50p 320.00p 327.50p 8965
17/06/2011 330.00p 340.00p 322.75p 327.50p 3727
16/06/2011 327.50p 338.50p 327.50p 330.00p 5455
15/06/2011 325.00p 330.00p 325.00p 327.50p 3800
14/06/2011 325.00p 334.00p 325.00p 325.00p 690
13/06/2011 322.50p 325.00p 310.00p 325.00p 37884
10/06/2011 322.50p 327.50p 320.00p 322.50p 0
09/06/2011 320.00p 327.50p 320.00p 322.50p 1000
08/06/2011 320.00p 327.50p 318.00p 320.00p 0
07/06/2011 325.00p 327.50p 318.00p 320.00p 0
06/06/2011 327.50p 327.50p 318.00p 325.00p 978
03/06/2011 327.50p 335.00p 327.50p 327.50p 3000
02/06/2011 327.50p 327.50p 316.75p 327.50p 1000
01/06/2011 327.50p 329.50p 327.50p 327.50p 600
31/05/2011 327.50p 329.50p 327.50p 327.50p 0
27/05/2011 327.50p 329.50p 327.50p 327.50p 12253
26/05/2011 327.50p 329.50p 327.50p 327.50p 2250
25/05/2011 327.50p 338.00p 327.50p 327.50p 0
24/05/2011 327.50p 338.00p 327.50p 327.50p 1770
23/05/2011 327.50p 329.50p 315.50p 327.50p 1425
20/05/2011 327.50p 327.50p 316.00p 327.50p 13000
19/05/2011 327.50p 327.50p 315.00p 327.50p 600
18/05/2011 327.50p 327.50p 317.00p 327.50p 0
17/05/2011 325.00p 327.50p 317.00p 327.50p 2073
16/05/2011 325.00p 325.00p 315.00p 325.00p 25000
13/05/2011 325.00p 325.00p 325.00p 325.00p 0
12/05/2011 325.00p 325.00p 312.10p 325.00p 0
11/05/2011 325.00p 325.00p 312.10p 325.00p 200
10/05/2011 325.00p 325.00p 319.00p 325.00p 500
09/05/2011 325.00p 338.50p 319.00p 325.00p 1285
06/05/2011 320.00p 325.00p 312.00p 325.00p 7324
05/05/2011 320.00p 335.00p 313.80p 320.00p 11885
04/05/2011 315.00p 320.00p 314.00p 320.00p 2500
03/05/2011 317.50p 317.50p 311.20p 315.00p 390
28/04/2011 315.00p 317.50p 300.00p 317.50p 4803
27/04/2011 315.00p 319.50p 302.00p 315.00p 922
26/04/2011 315.00p 315.00p 300.00p 315.00p 5551
21/04/2011 315.00p 322.50p 302.00p 315.00p 5031
20/04/2011 315.00p 315.00p 300.00p 315.00p 1604
19/04/2011 315.00p 317.50p 300.00p 315.00p 0
18/04/2011 315.00p 317.50p 300.00p 315.00p 0
15/04/2011 317.50p 317.50p 300.00p 315.00p 1682
14/04/2011 317.50p 322.50p 305.00p 317.50p 0
13/04/2011 322.50p 322.50p 305.00p 317.50p 1400
12/04/2011 322.50p 325.00p 320.00p 322.50p 0
11/04/2011 320.00p 325.00p 320.00p 322.50p 750
08/04/2011 315.00p 320.00p 307.00p 320.00p 0
07/04/2011 315.00p 317.50p 307.00p 315.00p 0

*Close Price adjusted for both dividends and splits