Murgitroyd Group (MUR) Share Price

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

Date Open High Low Close* Volume
24/05/2018 630.00p 634.00p 623.11p 627.50p 1620
23/05/2018 637.50p 639.00p 630.00p 630.00p 3012
22/05/2018 637.50p 644.25p 631.50p 637.50p 5859
21/05/2018 620.00p 641.10p 617.10p 637.50p 8227
18/05/2018 622.50p 623.00p 616.00p 620.00p 1447
17/05/2018 627.50p 637.50p 616.10p 622.50p 4360
16/05/2018 605.00p 630.00p 600.60p 627.50p 7839
15/05/2018 590.00p 605.00p 590.00p 605.00p 4345
14/05/2018 590.00p 598.00p 590.00p 590.00p 549
11/05/2018 595.00p 598.00p 583.00p 590.00p 2118
10/05/2018 597.50p 602.75p 587.51p 595.00p 9724
09/05/2018 600.00p 603.00p 597.31p 597.50p 2950
08/05/2018 605.00p 614.00p 597.25p 600.00p 5839
04/05/2018 600.00p 610.00p 600.00p 605.00p 1859
03/05/2018 600.00p 610.00p 600.00p 600.00p 69
02/05/2018 605.00p 612.00p 600.00p 600.00p 7327
01/05/2018 597.50p 619.00p 597.50p 605.00p 8317
30/04/2018 590.00p 600.00p 587.00p 590.00p 296
27/04/2018 577.50p 595.00p 575.11p 587.50p 3086
26/04/2018 577.50p 585.00p 570.00p 575.00p 4222
25/04/2018 580.00p 580.00p 572.25p 577.50p 2833
24/04/2018 590.00p 590.00p 580.00p 580.00p 3913
23/04/2018 575.00p 595.00p 575.00p 590.00p 4714
20/04/2018 570.00p 580.00p 570.00p 575.00p 2878
19/04/2018 567.50p 580.00p 563.00p 570.00p 6957
18/04/2018 545.00p 567.50p 545.00p 567.50p 5453
17/04/2018 545.00p 545.00p 535.00p 545.00p 1300
16/04/2018 537.50p 550.00p 533.00p 545.00p 2764
13/04/2018 535.00p 542.00p 533.00p 537.50p 6284
12/04/2018 527.50p 544.00p 527.50p 535.00p 4892
11/04/2018 527.50p 535.00p 525.00p 527.50p 1677
10/04/2018 525.00p 533.00p 525.00p 527.50p 3140
09/04/2018 525.00p 525.00p 517.51p 525.00p 5627
06/04/2018 525.00p 529.00p 520.00p 525.00p 1610
05/04/2018 517.50p 532.00p 512.11p 525.00p 3372
04/04/2018 505.50p 520.00p 502.25p 517.50p 6467
03/04/2018 517.50p 517.50p 497.90p 505.50p 1731
29/03/2018 522.50p 522.50p 505.00p 512.50p 4196
28/03/2018 515.00p 530.00p 511.50p 520.00p 9343
27/03/2018 500.00p 519.00p 500.00p 515.00p 9054
26/03/2018 500.00p 508.00p 492.51p 500.00p 2431
23/03/2018 495.00p 500.00p 491.00p 500.00p 1431
22/03/2018 495.00p 499.00p 491.00p 495.00p 823
21/03/2018 495.00p 495.00p 495.00p 495.00p 0
20/03/2018 493.00p 499.00p 493.00p 495.00p 4718
19/03/2018 490.00p 500.00p 480.00p 493.00p 4385
16/03/2018 483.00p 490.00p 483.00p 490.00p 4550
15/03/2018 490.00p 496.00p 481.10p 483.00p 1433
14/03/2018 499.00p 499.00p 481.10p 490.00p 4491
13/03/2018 505.50p 505.50p 495.00p 503.00p 4776
12/03/2018 517.50p 517.50p 500.00p 505.50p 4379
09/03/2018 515.00p 515.00p 505.00p 515.00p 4749
08/03/2018 517.50p 517.50p 507.50p 515.00p 1632
07/03/2018 515.00p 517.50p 515.00p 517.50p 1939
06/03/2018 515.00p 515.00p 515.00p 515.00p 0
05/03/2018 515.00p 515.00p 505.20p 515.00p 1566
02/03/2018 515.00p 515.00p 505.00p 515.00p 2740
01/03/2018 517.50p 517.50p 507.50p 515.00p 2093
28/02/2018 517.50p 527.00p 510.00p 517.50p 4675
27/02/2018 517.50p 517.50p 505.00p 517.50p 1431
26/02/2018 517.50p 517.50p 517.50p 517.50p 109
23/02/2018 517.50p 521.70p 517.50p 517.50p 318
22/02/2018 517.50p 521.70p 515.00p 517.50p 4849
21/02/2018 515.00p 517.50p 505.00p 517.50p 2589
20/02/2018 515.00p 520.00p 505.00p 515.00p 6180
19/02/2018 515.00p 517.90p 515.00p 515.00p 230
16/02/2018 520.00p 525.00p 510.00p 515.00p 5116
15/02/2018 520.00p 520.00p 512.00p 520.00p 200
14/02/2018 525.00p 533.00p 525.00p 525.00p 7752
13/02/2018 527.50p 535.00p 510.00p 525.00p 10821
12/02/2018 525.00p 535.00p 525.00p 527.50p 4013
09/02/2018 525.00p 530.00p 515.20p 525.00p 3575
08/02/2018 522.50p 530.00p 515.00p 527.50p 7753
07/02/2018 522.50p 522.50p 522.50p 522.50p 0
06/02/2018 540.00p 540.00p 522.50p 522.50p 5518
05/02/2018 550.00p 557.00p 540.00p 547.50p 6831
02/02/2018 545.00p 545.00p 526.00p 542.50p 5017
01/02/2018 550.00p 550.00p 535.00p 545.00p 4208
31/01/2018 545.00p 551.00p 545.00p 550.00p 2063
30/01/2018 545.00p 555.00p 538.00p 545.00p 7104
29/01/2018 537.50p 555.00p 537.50p 545.00p 3442
26/01/2018 537.50p 550.00p 525.00p 537.50p 10359
25/01/2018 537.50p 537.50p 531.00p 537.50p 3135
24/01/2018 537.50p 550.00p 537.50p 537.50p 9787
23/01/2018 537.50p 550.00p 533.55p 537.50p 7570
22/01/2018 520.00p 554.00p 520.00p 537.50p 13043
19/01/2018 485.00p 522.50p 485.00p 515.00p 8538
18/01/2018 485.00p 485.00p 481.00p 485.00p 310
17/01/2018 490.00p 492.00p 483.00p 485.00p 2304
16/01/2018 490.00p 500.00p 483.00p 490.00p 1156
15/01/2018 490.00p 490.00p 490.00p 490.00p 0
12/01/2018 490.00p 498.00p 482.00p 490.00p 1418
11/01/2018 490.00p 492.80p 481.00p 490.00p 2347
10/01/2018 490.00p 490.00p 490.00p 490.00p 126
09/01/2018 487.00p 490.00p 475.00p 490.00p 458
08/01/2018 487.00p 487.00p 482.00p 487.00p 1000
05/01/2018 487.00p 487.00p 474.00p 487.00p 2069
04/01/2018 487.00p 487.00p 474.00p 487.00p 78
03/01/2018 487.00p 487.00p 487.00p 487.00p 0
02/01/2018 487.00p 487.00p 485.00p 487.00p 410
29/12/2017 487.50p 487.50p 487.50p 487.50p 4100
28/12/2017 487.50p 487.50p 480.00p 487.50p 175
27/12/2017 487.50p 495.00p 475.00p 487.50p 1755
22/12/2017 487.50p 487.50p 487.50p 487.50p 0
21/12/2017 487.50p 491.00p 475.00p 487.50p 272
20/12/2017 487.50p 487.50p 487.50p 487.50p 0
19/12/2017 487.50p 487.50p 487.50p 487.50p 0
18/12/2017 487.50p 491.00p 475.00p 487.50p 830
15/12/2017 487.50p 491.00p 487.50p 487.50p 500
14/12/2017 487.50p 495.00p 487.50p 487.50p 450
13/12/2017 487.50p 491.00p 478.00p 487.50p 1376
12/12/2017 487.50p 487.50p 478.00p 487.50p 468
11/12/2017 487.50p 492.00p 487.50p 487.50p 212
08/12/2017 487.50p 487.50p 475.00p 487.50p 150
07/12/2017 487.50p 487.50p 475.50p 487.50p 131
06/12/2017 487.50p 492.00p 478.13p 487.50p 372
05/12/2017 487.50p 492.00p 475.00p 487.50p 557
04/12/2017 487.50p 487.50p 470.00p 487.50p 1039
01/12/2017 487.50p 487.50p 487.50p 487.50p 0
30/11/2017 487.50p 487.50p 487.50p 487.50p 0
29/11/2017 487.50p 487.50p 480.00p 487.50p 670
28/11/2017 487.50p 487.50p 478.00p 487.50p 3119
27/11/2017 487.50p 495.00p 487.25p 487.50p 385
24/11/2017 487.50p 487.50p 476.00p 487.50p 4572
23/11/2017 487.50p 497.00p 475.00p 487.50p 4125
22/11/2017 487.50p 487.50p 487.50p 487.50p 0
21/11/2017 472.50p 487.50p 472.50p 487.50p 6068
20/11/2017 472.50p 475.00p 473.00p 472.50p 1661
17/11/2017 472.50p 485.00p 465.75p 472.50p 8271
16/11/2017 472.50p 472.50p 470.00p 472.50p 0
15/11/2017 472.50p 472.50p 472.50p 472.50p 0
14/11/2017 475.00p 475.00p 466.88p 472.50p 5219
13/11/2017 475.00p 480.00p 472.11p 475.00p 4607
10/11/2017 470.00p 480.00p 465.00p 475.00p 2800
09/11/2017 470.00p 477.50p 465.00p 470.00p 1047
08/11/2017 470.00p 475.00p 462.50p 470.00p 3360
07/11/2017 470.00p 479.00p 465.00p 470.00p 10370
06/11/2017 470.00p 472.60p 465.50p 470.00p 760
03/11/2017 470.00p 472.60p 462.22p 470.00p 910
02/11/2017 470.00p 470.00p 465.00p 470.00p 0
01/11/2017 465.00p 480.00p 460.00p 470.00p 10904
31/10/2017 465.00p 465.00p 460.00p 465.00p 2200
30/10/2017 467.50p 467.50p 453.13p 465.00p 1402
27/10/2017 472.50p 474.45p 465.00p 472.50p 1053
26/10/2017 470.00p 474.00p 470.00p 472.50p 1052
25/10/2017 467.50p 470.00p 460.00p 470.00p 3987
24/10/2017 475.00p 478.75p 466.11p 467.50p 4777
23/10/2017 477.50p 480.00p 470.00p 475.00p 3740
20/10/2017 475.00p 478.15p 475.00p 477.50p 5400
19/10/2017 475.00p 480.00p 471.00p 475.00p 1700
18/10/2017 475.00p 477.00p 475.00p 475.00p 830
17/10/2017 475.00p 477.00p 470.00p 475.00p 11589
16/10/2017 472.50p 485.00p 466.00p 475.00p 5221
13/10/2017 470.00p 472.50p 470.00p 472.50p 2303
12/10/2017 472.50p 472.50p 470.00p 470.00p 4238
11/10/2017 475.00p 475.00p 472.50p 472.50p 909
10/10/2017 492.50p 492.50p 472.50p 475.00p 18287
09/10/2017 492.50p 492.50p 492.50p 492.50p 0
06/10/2017 490.00p 500.00p 490.00p 492.50p 1903
05/10/2017 487.50p 500.00p 487.50p 490.00p 3370
04/10/2017 500.00p 502.50p 500.00p 500.00p 785
03/10/2017 500.00p 510.00p 500.00p 500.00p 10541
02/10/2017 497.50p 505.00p 497.50p 500.00p 3253
29/09/2017 492.50p 497.50p 492.50p 497.50p 2438
28/09/2017 495.00p 495.00p 492.50p 492.50p 2192
27/09/2017 500.00p 500.00p 495.00p 495.00p 1117
26/09/2017 497.50p 510.00p 497.50p 500.00p 7520
25/09/2017 495.00p 497.50p 495.00p 497.50p 942
22/09/2017 485.00p 495.00p 485.00p 495.00p 3477
21/09/2017 480.00p 485.00p 480.00p 485.00p 700
20/09/2017 467.50p 480.00p 467.50p 480.00p 6200
19/09/2017 467.50p 467.50p 467.50p 467.50p 1199
18/09/2017 467.50p 467.50p 467.50p 467.50p 3321
15/09/2017 467.50p 470.00p 467.50p 467.50p 2088
14/09/2017 467.50p 470.00p 467.50p 470.00p 2650
13/09/2017 467.50p 467.50p 467.50p 467.50p 3993
12/09/2017 512.50p 510.00p 447.50p 467.50p 18127
11/09/2017 497.50p 505.00p 495.00p 505.00p 21195
08/09/2017 487.50p 497.50p 487.50p 497.50p 6980
07/09/2017 487.50p 487.50p 487.50p 487.50p 429
06/09/2017 487.50p 487.50p 487.50p 487.50p 0
05/09/2017 487.50p 490.00p 487.50p 487.50p 627
04/09/2017 487.50p 492.50p 487.50p 487.50p 5128
01/09/2017 492.50p 492.50p 487.50p 487.50p 3842
31/08/2017 482.50p 492.50p 482.50p 492.50p 3379
30/08/2017 480.00p 482.50p 480.00p 482.50p 3438
29/08/2017 485.00p 485.00p 480.00p 480.00p 4972
25/08/2017 485.00p 485.00p 485.00p 485.00p 6035
24/08/2017 485.00p 485.00p 485.00p 485.00p 6820
23/08/2017 487.50p 487.50p 485.00p 485.00p 450
22/08/2017 487.50p 487.50p 487.50p 487.50p 896
21/08/2017 487.50p 487.50p 487.50p 487.50p 1772
18/08/2017 487.50p 487.50p 487.50p 487.50p 3234
17/08/2017 487.50p 487.50p 487.50p 487.50p 537
16/08/2017 490.00p 490.00p 487.50p 487.50p 16527
15/08/2017 490.00p 490.00p 490.00p 490.00p 275
14/08/2017 482.50p 490.00p 482.50p 490.00p 6774
11/08/2017 487.50p 487.50p 482.50p 482.50p 5494
10/08/2017 487.50p 487.50p 487.50p 487.50p 6047
09/08/2017 487.50p 487.50p 487.50p 487.50p 5942

*Close Price adjusted for both dividends and splits