Murgitroyd Group (MUR) Share Price

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

Date Open High Low Close* Volume
06/04/2011 317.50p 317.50p 307.00p 315.00p 210
05/04/2011 317.50p 317.50p 305.00p 317.50p 2190
04/04/2011 317.50p 327.50p 306.25p 317.50p 4144
01/04/2011 317.50p 317.50p 308.00p 317.50p 750
31/03/2011 320.00p 320.00p 317.50p 317.50p 0
30/03/2011 317.50p 320.00p 317.50p 320.00p 932
29/03/2011 317.50p 318.75p 317.50p 317.50p 1000
28/03/2011 317.50p 318.75p 317.50p 317.50p 615
25/03/2011 320.00p 320.00p 312.00p 317.50p 1000
24/03/2011 320.00p 321.00p 320.00p 320.00p 800
23/03/2011 320.00p 321.00p 312.00p 320.00p 1335
22/03/2011 320.00p 320.00p 312.00p 320.00p 1550
21/03/2011 320.00p 320.00p 310.00p 320.00p 0
18/03/2011 310.00p 320.00p 310.00p 320.00p 0
17/03/2011 312.50p 313.75p 312.50p 312.50p 12
16/03/2011 315.00p 315.00p 312.50p 312.50p 20000
15/03/2011 322.50p 322.50p 305.00p 315.00p 2900
14/03/2011 327.50p 333.75p 315.00p 322.50p 1832
11/03/2011 332.50p 332.50p 315.00p 327.50p 5928
10/03/2011 332.50p 332.50p 331.25p 332.50p 800
09/03/2011 332.50p 332.50p 320.00p 332.50p 2798
08/03/2011 330.00p 332.50p 320.00p 332.50p 5125
07/03/2011 330.00p 330.00p 320.00p 330.00p 10000
04/03/2011 332.50p 336.25p 320.00p 330.00p 0
03/03/2011 335.00p 336.25p 320.00p 332.50p 1458
02/03/2011 337.50p 335.00p 325.00p 335.00p 1848
01/03/2011 337.50p 345.50p 337.50p 337.50p 0
28/02/2011 335.00p 345.50p 337.50p 337.50p 700
25/02/2011 335.00p 337.50p 330.00p 335.00p 0
24/02/2011 337.50p 337.50p 330.00p 335.00p 0
23/02/2011 340.00p 337.50p 330.00p 337.50p 10608
22/02/2011 342.50p 340.00p 340.00p 340.00p 8002
21/02/2011 342.50p 355.54p 335.00p 342.50p 1385
18/02/2011 342.50p 342.50p 335.00p 342.50p 2920
17/02/2011 340.00p 342.50p 334.00p 342.50p 1000
16/02/2011 335.00p 345.00p 330.00p 340.00p 14000
15/02/2011 335.00p 335.00p 330.00p 335.00p 10000
14/02/2011 330.00p 350.00p 326.25p 335.00p 4560
11/02/2011 318.00p 322.50p 317.25p 322.50p 1721
10/02/2011 322.50p 332.75p 313.75p 322.50p 0
09/02/2011 313.75p 332.75p 313.75p 322.50p 1735
08/02/2011 328.00p 337.75p 320.00p 322.50p 5085
07/02/2011 340.00p 340.00p 330.00p 330.00p 6000
04/02/2011 338.00p 338.00p 325.00p 330.00p 1880
03/02/2011 335.80p 335.80p 320.00p 330.00p 2956
02/02/2011 350.00p 350.00p 332.00p 340.00p 3082
01/02/2011 325.00p 335.00p 325.00p 335.00p 1100
31/01/2011 325.00p 325.00p 325.00p 325.00p 0
28/01/2011 315.00p 335.00p 310.00p 325.00p 6858
27/01/2011 310.00p 320.00p 300.00p 315.00p 2460
26/01/2011 315.00p 315.00p 300.00p 310.00p 330
25/01/2011 315.00p 327.30p 303.00p 315.00p 4550
24/01/2011 315.00p 315.00p 315.00p 315.00p 0
21/01/2011 315.00p 315.00p 315.00p 315.00p 0
20/01/2011 315.00p 315.00p 305.00p 315.00p 750
19/01/2011 302.50p 330.00p 302.50p 315.00p 1818
18/01/2011 297.50p 315.00p 297.50p 302.50p 5500
17/01/2011 302.00p 302.00p 297.50p 297.50p 0
14/01/2011 302.00p 302.00p 297.50p 297.50p 2750
13/01/2011 297.50p 300.00p 297.50p 297.50p 0
12/01/2011 297.50p 300.00p 297.50p 297.50p 0
11/01/2011 297.50p 300.00p 297.50p 297.50p 0
10/01/2011 297.50p 297.50p 297.50p 297.50p 0
07/01/2011 297.50p 297.50p 297.50p 297.50p 0
06/01/2011 297.50p 297.50p 287.25p 297.50p 720
05/01/2011 297.50p 302.00p 297.50p 297.50p 1800
04/01/2011 297.50p 307.75p 297.50p 297.50p 162
31/12/2010 300.00p 300.00p 297.50p 297.50p 0
30/12/2010 297.50p 297.50p 286.00p 297.50p 1498
29/12/2010 297.50p 297.50p 287.25p 297.50p 420
24/12/2010 302.50p 302.50p 296.00p 297.50p 490
23/12/2010 302.50p 308.65p 302.50p 302.50p 1000
22/12/2010 302.50p 308.65p 302.50p 302.50p 157
21/12/2010 302.50p 302.50p 302.50p 302.50p 0
20/12/2010 300.00p 302.50p 300.00p 302.50p 0
17/12/2010 300.00p 300.00p 291.80p 300.00p 970
16/12/2010 300.00p 300.00p 290.00p 300.00p 343
15/12/2010 300.00p 300.00p 295.00p 300.00p 6798
14/12/2010 300.00p 300.00p 291.00p 300.00p 2960
13/12/2010 305.00p 305.00p 300.00p 300.00p 0
10/12/2010 300.00p 302.00p 290.00p 300.00p 2188
09/12/2010 300.00p 300.00p 300.00p 300.00p 0
08/12/2010 300.00p 302.00p 291.00p 300.00p 2200
07/12/2010 300.00p 300.00p 291.00p 300.00p 1370
06/12/2010 300.00p 302.00p 300.00p 300.00p 439
03/12/2010 300.00p 300.00p 290.00p 300.00p 1590
02/12/2010 300.00p 302.00p 291.00p 300.00p 675
01/12/2010 295.00p 295.00p 290.00p 295.00p 21500
30/11/2010 295.00p 295.00p 295.00p 295.00p 0
29/11/2010 295.00p 295.00p 295.00p 295.00p 0
26/11/2010 295.00p 295.00p 295.00p 295.00p 0
25/11/2010 287.50p 295.00p 287.50p 295.00p 0
24/11/2010 287.50p 291.25p 287.50p 287.50p 1705
23/11/2010 300.00p 300.00p 287.50p 287.50p 0
22/11/2010 305.00p 305.00p 290.00p 300.00p 1526
19/11/2010 305.00p 305.00p 305.00p 305.00p 0
18/11/2010 315.00p 315.00p 290.00p 305.00p 1500
17/11/2010 315.00p 319.20p 300.00p 315.00p 2679
16/11/2010 315.00p 315.00p 315.00p 315.00p 0
15/11/2010 315.00p 315.00p 315.00p 315.00p 0
12/11/2010 322.50p 322.50p 315.00p 315.00p 2000
11/11/2010 325.00p 334.00p 315.00p 325.00p 5182
10/11/2010 325.00p 329.60p 315.00p 325.00p 2716
09/11/2010 325.00p 325.00p 325.00p 325.00p 0
08/11/2010 325.00p 325.00p 325.00p 325.00p 0
05/11/2010 330.00p 334.00p 325.00p 325.00p 4700
04/11/2010 330.00p 330.00p 330.00p 330.00p 0
03/11/2010 330.00p 330.00p 319.25p 330.00p 56432
02/11/2010 332.50p 332.50p 320.00p 330.00p 974
01/11/2010 330.00p 343.75p 325.00p 332.50p 11390
29/10/2010 320.00p 340.00p 320.00p 330.00p 1069
28/10/2010 312.50p 325.00p 312.50p 320.00p 2440
27/10/2010 312.50p 325.00p 312.30p 312.50p 2836
26/10/2010 312.50p 325.00p 312.50p 312.50p 600
25/10/2010 305.00p 325.00p 305.00p 312.50p 5639
22/10/2010 302.50p 315.00p 296.30p 305.00p 1200
21/10/2010 300.00p 305.00p 293.00p 302.50p 1850
20/10/2010 297.50p 305.00p 293.15p 300.00p 3424
19/10/2010 285.00p 305.00p 275.50p 297.50p 3252
18/10/2010 285.00p 285.00p 285.00p 285.00p 0
15/10/2010 285.00p 285.00p 285.00p 285.00p 0
14/10/2010 285.00p 297.90p 285.00p 285.00p 4550
13/10/2010 285.00p 285.00p 285.00p 285.00p 0
12/10/2010 285.00p 296.40p 285.00p 285.00p 167
11/10/2010 285.00p 296.40p 285.00p 285.00p 788
08/10/2010 285.00p 285.00p 272.50p 285.00p 3507
07/10/2010 290.00p 290.00p 272.00p 285.00p 1040
06/10/2010 287.50p 298.00p 276.25p 290.00p 3560
05/10/2010 287.50p 287.50p 287.50p 287.50p 0
04/10/2010 282.50p 293.00p 282.50p 287.50p 1350
01/10/2010 282.50p 282.50p 282.50p 282.50p 0
30/09/2010 282.50p 282.50p 282.50p 282.50p 0
29/09/2010 282.50p 282.50p 271.25p 282.50p 633
28/09/2010 282.50p 282.50p 282.50p 282.50p 0
27/09/2010 282.50p 282.50p 282.50p 282.50p 0
24/09/2010 280.00p 282.50p 280.00p 282.50p 0
23/09/2010 282.50p 290.00p 270.00p 282.50p 9112
22/09/2010 282.50p 282.50p 271.00p 282.50p 100
21/09/2010 282.50p 284.75p 282.50p 282.50p 4400
20/09/2010 282.50p 284.75p 282.50p 282.50p 2000
17/09/2010 282.50p 284.75p 275.00p 282.50p 4750
16/09/2010 285.00p 285.00p 270.00p 282.50p 321
15/09/2010 285.00p 287.70p 285.00p 285.00p 348
14/09/2010 285.00p 285.00p 285.00p 285.00p 0
13/09/2010 282.50p 288.00p 282.50p 285.00p 1000
10/09/2010 282.50p 282.50p 282.50p 282.50p 605094
09/09/2010 287.50p 287.50p 270.00p 282.50p 1282
08/09/2010 287.50p 293.75p 287.50p 287.50p 14000
07/09/2010 285.00p 287.50p 270.00p 287.50p 620
06/09/2010 280.00p 288.70p 270.00p 285.00p 4340
03/09/2010 272.50p 272.50p 262.00p 272.50p 700
02/09/2010 287.50p 287.50p 272.50p 272.50p 6000
01/09/2010 287.50p 287.50p 280.00p 287.50p 3000
31/08/2010 287.50p 287.50p 280.00p 287.50p 1207
27/08/2010 292.50p 299.00p 280.75p 287.50p 2400
26/08/2010 292.50p 292.50p 284.00p 292.50p 1970
25/08/2010 292.50p 292.50p 292.50p 292.50p 0
24/08/2010 292.50p 292.50p 292.50p 292.50p 0
23/08/2010 295.00p 295.00p 292.50p 292.50p 0
20/08/2010 282.50p 295.00p 280.00p 295.00p 1200
19/08/2010 282.50p 282.50p 282.50p 282.50p 9600
18/08/2010 282.50p 282.50p 272.75p 282.50p 646
17/08/2010 282.50p 282.50p 272.75p 282.50p 423
16/08/2010 282.50p 282.50p 282.50p 282.50p 0
13/08/2010 282.50p 293.75p 272.75p 282.50p 225
12/08/2010 282.50p 285.00p 271.00p 282.50p 7913
11/08/2010 282.50p 282.50p 270.00p 282.50p 3800
10/08/2010 277.50p 285.00p 277.50p 282.50p 2500
09/08/2010 277.50p 277.50p 277.50p 277.50p 0
06/08/2010 277.50p 277.50p 268.00p 277.50p 1000
05/08/2010 275.00p 277.50p 275.00p 277.50p 0
04/08/2010 272.50p 275.00p 260.00p 275.00p 12335
03/08/2010 272.50p 282.00p 272.50p 272.50p 1750
02/08/2010 270.00p 282.00p 270.00p 272.50p 1948
30/07/2010 270.00p 272.50p 258.00p 270.00p 2000
29/07/2010 270.00p 270.00p 258.00p 270.00p 300
28/07/2010 270.00p 270.00p 258.00p 270.00p 68
27/07/2010 270.00p 270.00p 270.00p 270.00p 0
26/07/2010 265.00p 270.00p 257.00p 270.00p 1216
23/07/2010 262.50p 265.00p 260.00p 265.00p 2000
22/07/2010 247.50p 262.50p 247.50p 262.50p 3080
21/07/2010 242.50p 247.50p 241.50p 247.50p 760
20/07/2010 242.50p 242.50p 242.50p 242.50p 0
19/07/2010 242.50p 242.50p 235.00p 242.50p 600
16/07/2010 242.50p 242.50p 233.00p 242.50p 300
15/07/2010 245.00p 245.00p 230.00p 242.50p 1118
14/07/2010 250.00p 250.00p 230.00p 245.00p 5500
13/07/2010 250.00p 250.00p 235.00p 250.00p 326
12/07/2010 260.00p 260.00p 238.00p 250.00p 1657
09/07/2010 265.00p 265.00p 252.20p 260.00p 5027
08/07/2010 260.00p 260.00p 260.00p 260.00p 0
07/07/2010 260.00p 260.00p 260.00p 260.00p 0
06/07/2010 260.00p 260.00p 260.00p 260.00p 0
05/07/2010 260.00p 260.00p 260.00p 260.00p 0
02/07/2010 260.00p 260.00p 250.00p 260.00p 500
01/07/2010 260.00p 263.80p 260.00p 260.00p 750
30/06/2010 255.00p 265.00p 252.00p 260.00p 645
29/06/2010 260.00p 260.00p 250.00p 260.00p 25819
28/06/2010 260.00p 260.00p 260.00p 260.00p 0
25/06/2010 255.00p 268.00p 245.00p 260.00p 3532

*Close Price adjusted for both dividends and splits