Murgitroyd Group (MUR) Share Price

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

Date Open High Low Close* Volume
07/03/2019 478.00p 479.00p 462.00p 476.00p 4985
06/03/2019 476.00p 484.00p 476.00p 478.00p 1963
05/03/2019 476.00p 483.00p 465.00p 476.00p 1878
04/03/2019 476.00p 484.90p 469.28p 476.00p 1090
01/03/2019 476.00p 484.00p 469.28p 476.00p 18935
28/02/2019 479.00p 484.00p 471.80p 476.00p 467
27/02/2019 486.00p 488.00p 472.00p 486.00p 15577
26/02/2019 486.00p 488.00p 486.00p 486.00p 9817
25/02/2019 486.00p 493.00p 474.00p 486.00p 9774
22/02/2019 486.00p 486.00p 472.00p 486.00p 1615
21/02/2019 486.00p 497.20p 473.40p 486.00p 1599
20/02/2019 484.00p 484.00p 484.00p 484.00p 0
19/02/2019 484.00p 489.95p 484.00p 484.00p 2840
18/02/2019 482.00p 484.00p 481.44p 484.00p 1658
15/02/2019 482.00p 482.00p 468.00p 482.00p 8286
14/02/2019 484.00p 485.00p 482.00p 482.00p 0
13/02/2019 485.00p 485.00p 470.00p 485.00p 574
12/02/2019 485.00p 485.80p 470.00p 485.00p 1514
11/02/2019 490.00p 490.00p 480.00p 485.00p 4738
08/02/2019 490.00p 490.00p 480.00p 490.00p 1521
07/02/2019 490.00p 490.00p 480.00p 490.00p 3119
06/02/2019 490.00p 495.65p 490.00p 490.00p 2817
05/02/2019 492.50p 492.50p 480.00p 490.00p 6060
04/02/2019 492.50p 495.65p 492.50p 492.50p 958
01/02/2019 497.50p 498.00p 490.00p 492.50p 1120
31/01/2019 497.50p 498.00p 490.00p 497.50p 1256
30/01/2019 505.00p 505.00p 490.00p 497.50p 17928
29/01/2019 505.00p 505.78p 493.00p 505.00p 11791
28/01/2019 461.00p 510.00p 460.99p 505.00p 15522
25/01/2019 460.00p 461.00p 452.95p 461.00p 4791
24/01/2019 461.00p 461.00p 450.00p 460.00p 1603
23/01/2019 461.00p 461.00p 450.00p 461.00p 2100
22/01/2019 461.00p 461.00p 450.00p 461.00p 786
21/01/2019 461.00p 461.00p 451.10p 461.00p 2485
18/01/2019 461.00p 468.00p 450.00p 461.00p 4072
17/01/2019 461.00p 461.00p 457.00p 461.00p 706
16/01/2019 461.00p 461.00p 461.00p 461.00p 0
15/01/2019 461.00p 461.00p 451.10p 461.00p 1209
14/01/2019 454.00p 461.00p 441.40p 461.00p 3570
11/01/2019 457.00p 457.00p 441.61p 454.00p 2150
10/01/2019 454.00p 459.00p 447.10p 457.00p 3257
09/01/2019 454.00p 459.00p 440.00p 454.00p 1895
08/01/2019 454.00p 454.00p 440.00p 454.00p 7177
07/01/2019 454.00p 454.00p 440.00p 454.00p 434
04/01/2019 454.00p 454.00p 442.00p 454.00p 1677
03/01/2019 460.00p 460.00p 445.00p 454.00p 2077
02/01/2019 460.00p 460.00p 451.20p 460.00p 1804
31/12/2018 460.00p 460.00p 460.00p 460.00p 0
28/12/2018 460.00p 460.00p 450.00p 460.00p 731
27/12/2018 460.00p 460.00p 450.00p 460.00p 838
24/12/2018 460.00p 464.00p 451.20p 460.00p 1190
21/12/2018 460.00p 460.00p 457.00p 460.00p 2325
20/12/2018 460.00p 460.00p 453.10p 460.00p 734
19/12/2018 460.00p 461.50p 457.00p 460.00p 1650
18/12/2018 457.00p 459.00p 450.84p 459.00p 3428
17/12/2018 452.00p 460.50p 450.84p 457.00p 1606
14/12/2018 452.00p 456.80p 444.00p 452.00p 10875
13/12/2018 452.00p 452.00p 444.00p 452.00p 800
12/12/2018 452.00p 456.80p 430.00p 452.00p 4696
11/12/2018 469.00p 469.00p 434.80p 452.00p 6506
10/12/2018 490.00p 490.00p 455.00p 469.00p 5335
07/12/2018 490.00p 490.00p 490.00p 490.00p 0
06/12/2018 495.00p 495.00p 482.51p 490.00p 1444
05/12/2018 510.00p 510.00p 490.00p 492.50p 6465
04/12/2018 555.00p 555.00p 508.87p 510.00p 9618
03/12/2018 555.00p 555.00p 553.00p 555.00p 673
30/11/2018 555.00p 560.00p 550.50p 555.00p 1929
29/11/2018 550.00p 555.00p 550.00p 555.00p 7458
28/11/2018 550.00p 553.00p 550.00p 550.00p 180
27/11/2018 545.00p 553.00p 545.00p 550.00p 2876
26/11/2018 560.00p 560.00p 541.00p 545.00p 5470
23/11/2018 560.00p 560.00p 560.00p 560.00p 0
22/11/2018 560.00p 568.00p 556.25p 560.00p 2326
21/11/2018 572.50p 574.75p 556.25p 560.00p 1584
20/11/2018 570.00p 574.75p 565.00p 572.50p 4445
19/11/2018 570.00p 574.00p 566.00p 570.00p 399
16/11/2018 590.00p 590.00p 570.00p 570.00p 5699
15/11/2018 590.00p 595.00p 590.00p 590.00p 500
14/11/2018 590.00p 590.00p 580.00p 590.00p 1012
13/11/2018 597.50p 600.00p 587.00p 590.00p 4848
12/11/2018 597.50p 597.50p 596.67p 597.50p 1513
09/11/2018 592.50p 603.00p 587.00p 597.50p 4392
08/11/2018 592.50p 595.50p 592.50p 592.50p 503
07/11/2018 602.50p 602.50p 590.00p 592.50p 2658
06/11/2018 602.50p 607.50p 602.50p 602.50p 34
05/11/2018 602.50p 615.00p 591.25p 602.50p 3252
02/11/2018 600.00p 608.00p 600.00p 602.50p 2265
01/11/2018 595.00p 607.50p 591.25p 600.00p 4852
31/10/2018 595.00p 599.00p 591.00p 595.00p 1596
30/10/2018 595.00p 600.00p 595.00p 595.00p 2916
29/10/2018 595.00p 595.00p 595.00p 595.00p 0
26/10/2018 587.50p 599.00p 577.00p 595.00p 3846
25/10/2018 607.50p 607.50p 587.50p 587.50p 2396
24/10/2018 612.50p 621.25p 601.00p 607.50p 1556
23/10/2018 615.00p 615.00p 612.50p 612.50p 0
22/10/2018 617.50p 617.50p 607.00p 615.00p 303
19/10/2018 625.00p 625.00p 607.00p 617.50p 435
18/10/2018 627.50p 632.00p 617.00p 625.00p 1063
17/10/2018 632.50p 642.55p 622.00p 632.50p 5909
16/10/2018 635.00p 642.50p 632.50p 632.50p 3922
15/10/2018 637.50p 643.00p 630.00p 635.00p 8274
12/10/2018 637.50p 642.97p 634.00p 637.50p 2486
11/10/2018 645.00p 645.00p 625.00p 637.50p 5475
10/10/2018 672.50p 672.50p 652.40p 657.50p 3074
09/10/2018 672.50p 685.00p 672.50p 672.50p 1057
08/10/2018 672.50p 685.00p 672.50p 672.50p 1517
05/10/2018 680.00p 680.00p 671.00p 672.50p 480
04/10/2018 680.00p 687.00p 670.00p 680.00p 2814
03/10/2018 682.50p 689.90p 671.25p 680.00p 4879
02/10/2018 682.50p 690.00p 682.50p 682.50p 2086
01/10/2018 682.50p 682.50p 671.25p 682.50p 7
28/09/2018 672.50p 685.00p 672.50p 682.50p 4526
27/09/2018 672.50p 672.50p 661.25p 672.50p 100
26/09/2018 677.50p 682.49p 670.00p 672.50p 1469
25/09/2018 685.00p 685.00p 666.00p 677.50p 3087
24/09/2018 685.00p 685.00p 685.00p 685.00p 0
21/09/2018 685.00p 690.00p 685.00p 685.00p 29782
20/09/2018 680.00p 691.00p 680.00p 685.00p 17142
19/09/2018 677.50p 685.00p 677.50p 680.00p 612
18/09/2018 675.00p 681.50p 675.00p 677.50p 472
17/09/2018 675.00p 681.50p 675.00p 675.00p 174
14/09/2018 690.00p 690.00p 665.00p 675.00p 3691
13/09/2018 707.50p 707.50p 682.20p 690.00p 4708
12/09/2018 722.50p 729.25p 700.00p 707.50p 4519
11/09/2018 732.50p 744.00p 715.00p 722.50p 4619
10/09/2018 720.00p 734.90p 713.30p 725.00p 5634
07/09/2018 705.00p 728.75p 705.00p 720.00p 3227
06/09/2018 700.00p 710.00p 691.00p 705.00p 10434
05/09/2018 702.50p 709.99p 692.00p 700.00p 13793
04/09/2018 697.50p 715.00p 690.15p 702.50p 1982
03/09/2018 672.50p 706.00p 666.00p 697.50p 13984
31/08/2018 685.00p 705.00p 662.00p 672.50p 8204
30/08/2018 647.50p 685.00p 647.50p 685.00p 3651
29/08/2018 642.50p 647.50p 642.50p 647.50p 1000
28/08/2018 635.00p 639.50p 632.20p 635.00p 2531
24/08/2018 635.00p 640.00p 635.00p 635.00p 2311
23/08/2018 635.00p 638.90p 632.20p 635.00p 800
22/08/2018 627.50p 635.00p 627.50p 635.00p 0
21/08/2018 630.00p 639.00p 624.00p 627.50p 3889
20/08/2018 622.50p 635.00p 617.00p 630.00p 3047
17/08/2018 617.50p 632.00p 613.75p 622.50p 2103
16/08/2018 612.50p 625.00p 611.00p 617.50p 2694
15/08/2018 605.00p 619.00p 605.00p 612.50p 1774
14/08/2018 602.50p 612.00p 602.50p 605.00p 4171
13/08/2018 602.50p 612.00p 600.50p 602.50p 838
10/08/2018 602.50p 612.00p 602.50p 602.50p 1025
09/08/2018 602.50p 602.50p 602.50p 602.50p 0
08/08/2018 602.50p 602.50p 597.00p 602.50p 2065
07/08/2018 592.50p 605.00p 592.50p 602.50p 3962
06/08/2018 590.00p 600.00p 583.10p 592.50p 1609
03/08/2018 590.00p 590.00p 590.00p 590.00p 0
02/08/2018 585.00p 597.60p 583.10p 590.00p 5305
01/08/2018 580.00p 587.60p 572.51p 585.00p 705
31/07/2018 580.00p 586.00p 570.60p 580.00p 2325
30/07/2018 595.00p 595.00p 570.00p 580.00p 5505
27/07/2018 597.50p 601.00p 588.00p 595.00p 1665
26/07/2018 605.00p 609.00p 585.00p 600.00p 5275
25/07/2018 605.00p 612.00p 605.00p 605.00p 1644
24/07/2018 610.00p 610.00p 598.00p 605.00p 1300
23/07/2018 612.50p 617.60p 602.40p 610.00p 2411
20/07/2018 612.50p 612.50p 606.80p 612.50p 577
19/07/2018 615.00p 622.60p 606.00p 612.50p 2659
18/07/2018 617.50p 627.50p 610.00p 615.00p 1648
17/07/2018 615.00p 627.50p 610.00p 617.50p 636
16/07/2018 615.00p 623.00p 610.00p 615.00p 1491
13/07/2018 612.50p 620.00p 612.50p 615.00p 3600
12/07/2018 612.50p 617.65p 605.00p 612.50p 3278
11/07/2018 612.50p 618.50p 607.00p 612.50p 596
10/07/2018 612.50p 618.50p 607.00p 612.50p 2193
09/07/2018 612.50p 612.50p 612.50p 612.50p 0
06/07/2018 612.50p 612.50p 612.50p 612.50p 1741
05/07/2018 612.50p 618.50p 605.75p 612.50p 2227
04/07/2018 607.50p 615.00p 607.50p 612.50p 3874
03/07/2018 605.00p 612.00p 595.00p 607.50p 7710
02/07/2018 615.00p 615.00p 605.00p 605.00p 2876
29/06/2018 615.00p 618.00p 610.00p 615.00p 1879
28/06/2018 625.00p 625.00p 611.25p 615.00p 7696
27/06/2018 625.00p 635.00p 625.00p 625.00p 156
26/06/2018 625.00p 625.00p 625.00p 625.00p 0
25/06/2018 622.50p 633.75p 616.00p 625.00p 3523
22/06/2018 622.50p 633.75p 622.50p 622.50p 1014
21/06/2018 625.00p 634.00p 616.00p 622.50p 1996
20/06/2018 640.00p 640.00p 619.00p 625.00p 2685
19/06/2018 620.00p 640.00p 620.00p 640.00p 625
18/06/2018 617.50p 630.00p 616.10p 620.00p 5101
15/06/2018 615.00p 622.00p 615.00p 617.50p 1250
14/06/2018 615.00p 615.00p 612.50p 615.00p 131
13/06/2018 612.50p 625.00p 612.50p 615.00p 4550
12/06/2018 612.50p 622.49p 612.50p 612.50p 1750
11/06/2018 625.00p 627.00p 606.25p 612.50p 3346
08/06/2018 627.50p 635.00p 618.00p 625.00p 2510
07/06/2018 620.00p 630.00p 617.00p 627.50p 3487
06/06/2018 615.00p 625.00p 615.00p 620.00p 3479
05/06/2018 615.00p 624.00p 606.10p 615.00p 1949
04/06/2018 620.00p 620.00p 606.10p 615.00p 5677
01/06/2018 620.00p 620.00p 620.00p 620.00p 0
31/05/2018 625.00p 625.00p 611.00p 620.00p 2850
30/05/2018 622.50p 634.60p 622.50p 625.00p 1700
29/05/2018 622.50p 633.75p 615.00p 622.50p 2866
25/05/2018 627.50p 630.00p 616.11p 622.50p 4739

*Close Price adjusted for both dividends and splits