Murgitroyd Group (MUR) Share Price

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

Date Open High Low Close* Volume
08/08/2017 487.50p 487.50p 487.50p 487.50p 10033
07/08/2017 487.50p 487.50p 487.50p 487.50p 8800
04/08/2017 485.00p 487.50p 485.00p 487.50p 1351
03/08/2017 482.50p 485.00p 482.50p 485.00p 2752
02/08/2017 487.50p 487.50p 482.50p 482.50p 8450
01/08/2017 487.50p 487.50p 487.50p 487.50p 14154
31/07/2017 487.50p 487.50p 487.50p 487.50p 951
28/07/2017 487.50p 487.50p 487.50p 487.50p 2342
27/07/2017 487.50p 487.50p 487.50p 487.50p 5600
26/07/2017 487.50p 487.50p 487.50p 487.50p 2898
25/07/2017 487.50p 487.50p 487.50p 487.50p 1344
24/07/2017 487.50p 487.50p 485.00p 487.50p 3007
21/07/2017 490.00p 490.00p 487.50p 487.50p 3576
20/07/2017 490.00p 490.00p 490.00p 490.00p 5593
19/07/2017 490.00p 490.00p 490.00p 490.00p 3918
18/07/2017 495.00p 495.00p 490.00p 490.00p 7501
17/07/2017 500.00p 500.00p 492.50p 495.00p 7924
14/07/2017 500.00p 500.00p 500.00p 500.00p 3251
13/07/2017 495.00p 500.00p 495.00p 500.00p 1896
12/07/2017 495.00p 495.00p 495.00p 495.00p 92
11/07/2017 497.50p 497.50p 495.00p 495.00p 4234
10/07/2017 497.50p 497.50p 497.50p 497.50p 2930
07/07/2017 500.00p 500.00p 497.50p 497.50p 4954
06/07/2017 497.50p 500.00p 497.50p 500.00p 29318
05/07/2017 520.00p 527.50p 492.50p 497.50p 19402
04/07/2017 477.50p 507.50p 477.50p 507.50p 13629
03/07/2017 507.50p 507.50p 475.00p 477.50p 20849
30/06/2017 485.00p 485.00p 475.00p 475.00p 35519
29/06/2017 480.00p 485.00p 477.50p 485.00p 39330
28/06/2017 392.50p 502.50p 392.50p 480.00p 215060
27/06/2017 407.50p 407.50p 392.50p 392.50p 400
26/06/2017 407.50p 407.50p 407.50p 407.50p 20218
23/06/2017 407.50p 407.50p 407.50p 407.50p 301
22/06/2017 407.50p 407.50p 407.50p 407.50p 0
21/06/2017 405.00p 407.50p 405.00p 407.50p 0
20/06/2017 407.50p 407.50p 400.00p 405.00p 0
19/06/2017 407.50p 407.50p 407.50p 407.50p 0
16/06/2017 407.50p 414.90p 407.50p 407.50p 6551
15/06/2017 407.50p 412.90p 400.00p 407.50p 500
14/06/2017 407.50p 407.50p 403.21p 407.50p 1500
13/06/2017 407.50p 414.00p 407.50p 407.50p 46570
12/06/2017 405.00p 414.00p 401.00p 407.50p 2780
09/06/2017 410.00p 410.00p 400.00p 405.00p 7965
08/06/2017 412.50p 413.44p 406.00p 410.00p 2892
07/06/2017 412.50p 412.50p 407.50p 412.50p 2000
06/06/2017 412.50p 412.50p 408.81p 412.50p 1412
05/06/2017 412.50p 415.40p 408.75p 412.50p 2273
02/06/2017 412.50p 412.50p 408.75p 412.50p 262
01/06/2017 412.50p 415.00p 408.75p 412.50p 2569
31/05/2017 412.50p 418.00p 409.00p 412.50p 6261
30/05/2017 412.50p 418.00p 408.35p 412.50p 7721
26/05/2017 412.50p 412.50p 408.25p 412.50p 866
25/05/2017 412.50p 418.13p 407.50p 412.50p 9846
24/05/2017 412.50p 418.00p 407.00p 412.50p 1085
23/05/2017 412.50p 418.13p 407.00p 412.50p 2926
22/05/2017 412.50p 420.00p 405.75p 412.50p 7626
19/05/2017 412.50p 412.50p 406.88p 412.50p 1776
18/05/2017 412.50p 419.00p 408.11p 412.50p 7226
17/05/2017 412.50p 419.00p 412.50p 412.50p 10000
16/05/2017 412.50p 412.50p 405.00p 412.50p 4527
15/05/2017 417.50p 423.00p 412.00p 412.50p 5624
12/05/2017 417.50p 422.00p 417.50p 417.50p 3200
11/05/2017 415.00p 422.00p 415.00p 417.50p 53782
10/05/2017 415.00p 420.00p 408.00p 415.00p 6110
09/05/2017 412.50p 419.00p 407.50p 415.00p 5165
08/05/2017 407.50p 418.00p 400.00p 412.50p 77827
05/05/2017 410.00p 410.00p 402.60p 407.50p 2355
04/05/2017 410.00p 412.00p 402.51p 410.00p 2739
03/05/2017 407.50p 412.49p 407.21p 410.00p 51200
02/05/2017 407.50p 407.50p 396.00p 407.50p 3896
28/04/2017 407.50p 407.50p 397.51p 407.50p 450
27/04/2017 407.50p 413.90p 396.25p 407.50p 2450
26/04/2017 407.50p 415.00p 402.11p 407.50p 8436
25/04/2017 405.00p 415.00p 400.00p 407.50p 16377
24/04/2017 405.00p 411.00p 400.00p 405.00p 1559
21/04/2017 407.50p 415.00p 399.00p 405.00p 2946
20/04/2017 407.50p 415.00p 407.50p 407.50p 10068
19/04/2017 407.50p 413.30p 399.25p 407.50p 5250
18/04/2017 407.50p 413.30p 398.13p 407.50p 317
13/04/2017 407.50p 414.00p 398.13p 407.50p 3624
12/04/2017 405.00p 414.00p 397.00p 407.50p 7710
11/04/2017 402.50p 408.00p 395.00p 402.50p 10442
10/04/2017 407.50p 415.00p 387.00p 402.50p 9540
07/04/2017 407.50p 416.88p 396.25p 407.50p 57353
06/04/2017 405.00p 415.00p 395.00p 407.50p 106239
05/04/2017 387.50p 390.00p 376.51p 387.50p 7087
04/04/2017 397.50p 404.00p 375.00p 387.50p 11102
03/04/2017 400.00p 407.50p 387.00p 397.50p 12769
31/03/2017 400.00p 409.00p 397.51p 400.00p 1804
30/03/2017 392.50p 405.00p 392.50p 400.00p 18620
29/03/2017 390.00p 400.00p 387.51p 392.50p 1700
28/03/2017 390.00p 400.00p 386.45p 390.00p 2304
27/03/2017 387.50p 398.00p 387.50p 390.00p 3328
24/03/2017 387.50p 398.00p 382.00p 387.50p 4267
23/03/2017 385.00p 390.00p 382.00p 387.50p 4312
22/03/2017 395.00p 400.00p 371.00p 385.00p 25361
21/03/2017 405.00p 409.80p 390.00p 395.00p 4743
20/03/2017 402.50p 414.00p 390.00p 405.00p 9187
17/03/2017 397.50p 410.00p 396.00p 402.50p 8458
16/03/2017 397.50p 407.00p 397.50p 397.50p 2865
15/03/2017 397.50p 397.50p 385.00p 397.50p 3610
14/03/2017 402.50p 407.50p 393.13p 397.50p 1532
13/03/2017 400.00p 402.50p 400.00p 402.50p 141
10/03/2017 395.00p 410.00p 360.00p 400.00p 30042
09/03/2017 422.50p 428.13p 385.00p 397.50p 6591
08/03/2017 420.00p 427.50p 412.00p 422.50p 3398
07/03/2017 422.50p 428.13p 410.00p 420.00p 2555
06/03/2017 405.00p 428.13p 405.00p 422.50p 7989
03/03/2017 387.50p 405.00p 387.50p 405.00p 4729
02/03/2017 395.00p 395.00p 375.00p 387.50p 17215
01/03/2017 405.00p 405.00p 393.13p 395.00p 246822
28/02/2017 407.50p 407.50p 400.12p 405.00p 547
27/02/2017 407.50p 410.20p 400.00p 407.50p 5437
24/02/2017 407.50p 407.50p 400.00p 407.50p 1012
23/02/2017 407.50p 407.50p 396.00p 407.50p 2000
22/02/2017 407.50p 410.00p 396.00p 407.50p 11678
21/02/2017 407.50p 410.00p 400.18p 407.50p 6851
20/02/2017 407.50p 409.00p 401.88p 407.50p 2539
17/02/2017 402.50p 407.50p 395.75p 407.50p 6523
16/02/2017 402.50p 407.49p 402.50p 402.50p 2643
15/02/2017 405.00p 409.49p 396.88p 402.50p 9829
14/02/2017 405.00p 408.49p 401.25p 405.00p 4937
13/02/2017 405.00p 405.00p 405.00p 405.00p 0
10/02/2017 402.50p 409.00p 400.00p 405.00p 12734
09/02/2017 387.50p 409.00p 387.50p 402.50p 10894
08/02/2017 382.50p 390.00p 382.50p 387.50p 5754
07/02/2017 375.00p 383.75p 375.00p 382.50p 7412
06/02/2017 375.00p 385.00p 370.00p 375.00p 280900
03/02/2017 375.00p 378.90p 370.50p 375.00p 27246
02/02/2017 375.00p 378.90p 370.00p 375.00p 12036
01/02/2017 375.00p 378.90p 367.50p 377.50p 16935
31/01/2017 377.50p 379.00p 366.00p 375.00p 9695
30/01/2017 382.50p 383.75p 367.50p 377.50p 52805
27/01/2017 407.50p 410.00p 395.00p 407.50p 31195
26/01/2017 410.00p 411.00p 397.00p 407.50p 6003
25/01/2017 407.50p 415.00p 397.00p 410.00p 15938
24/01/2017 440.00p 440.00p 390.00p 407.50p 33379
23/01/2017 505.00p 520.00p 493.75p 507.50p 4964
20/01/2017 510.00p 520.00p 500.00p 505.00p 13469
19/01/2017 510.00p 520.00p 510.00p 510.00p 2822
18/01/2017 510.00p 520.00p 510.00p 510.00p 3281
17/01/2017 510.00p 520.00p 509.64p 510.00p 11706
16/01/2017 510.00p 520.00p 510.00p 510.00p 2199
13/01/2017 510.00p 520.00p 510.00p 510.00p 362
12/01/2017 510.00p 518.00p 510.00p 510.00p 1926
11/01/2017 515.00p 525.00p 510.00p 510.00p 6470
10/01/2017 525.00p 527.00p 515.00p 515.00p 2421
09/01/2017 525.00p 527.00p 518.51p 525.00p 4357
06/01/2017 525.00p 532.50p 520.00p 525.00p 5727
05/01/2017 525.00p 532.00p 518.51p 525.00p 4770
04/01/2017 532.50p 539.00p 521.00p 525.00p 7125
03/01/2017 535.00p 539.00p 532.50p 532.50p 5051
30/12/2016 532.50p 545.00p 532.50p 535.00p 1496
29/12/2016 532.50p 540.00p 532.50p 532.50p 242
28/12/2016 532.50p 540.00p 532.50p 532.50p 509
23/12/2016 532.50p 545.00p 526.00p 532.50p 1091
22/12/2016 532.50p 545.00p 530.00p 532.50p 3140
21/12/2016 532.50p 540.00p 525.00p 532.50p 12616
20/12/2016 532.50p 540.00p 532.50p 532.50p 800
19/12/2016 532.50p 543.00p 523.13p 532.50p 1943
16/12/2016 532.50p 543.00p 532.50p 532.50p 1509
15/12/2016 532.50p 540.00p 532.50p 532.50p 47
14/12/2016 530.00p 540.00p 530.00p 530.00p 2115
13/12/2016 520.00p 540.00p 520.00p 530.00p 2522
12/12/2016 515.00p 529.00p 515.00p 520.00p 730
09/12/2016 515.00p 515.00p 515.00p 515.00p 0
08/12/2016 515.00p 515.00p 515.00p 515.00p 0
07/12/2016 505.00p 525.00p 500.00p 515.00p 6070
06/12/2016 502.50p 514.00p 502.50p 505.00p 5951
05/12/2016 502.50p 509.00p 502.50p 502.50p 5188
02/12/2016 510.00p 510.00p 502.50p 502.50p 0
01/12/2016 510.00p 510.00p 510.00p 510.00p 0
30/11/2016 510.00p 513.75p 506.25p 510.00p 707
29/11/2016 502.50p 510.00p 493.13p 510.00p 5622
28/11/2016 502.50p 509.00p 502.50p 502.50p 2957
25/11/2016 502.50p 515.00p 502.50p 502.50p 581
24/11/2016 502.50p 503.50p 492.00p 502.50p 15408
23/11/2016 502.50p 504.00p 493.13p 502.50p 140
22/11/2016 505.00p 505.00p 500.00p 502.50p 1262
21/11/2016 505.00p 505.00p 495.20p 505.00p 1779
18/11/2016 505.00p 510.00p 495.20p 505.00p 1000
17/11/2016 505.00p 512.50p 504.00p 505.00p 1484
16/11/2016 505.00p 505.00p 504.00p 505.00p 1643
15/11/2016 505.00p 512.00p 495.20p 505.00p 1000
14/11/2016 505.00p 505.00p 495.20p 505.00p 6481
11/11/2016 510.00p 513.00p 495.20p 505.00p 4414
10/11/2016 497.50p 520.00p 497.50p 510.00p 5891
09/11/2016 475.00p 499.00p 475.00p 497.50p 8403
08/11/2016 470.00p 492.00p 470.00p 487.50p 2406
07/11/2016 465.00p 470.00p 464.70p 470.00p 1500
04/11/2016 465.00p 469.94p 461.15p 465.00p 695
03/11/2016 465.00p 470.00p 461.00p 465.00p 3283
02/11/2016 472.50p 472.50p 460.00p 465.00p 6534
01/11/2016 475.00p 477.80p 470.00p 472.50p 1693
31/10/2016 475.00p 480.00p 475.00p 475.00p 1347
28/10/2016 485.00p 485.00p 475.00p 475.00p 1009
27/10/2016 485.00p 485.00p 485.00p 485.00p 500
26/10/2016 485.00p 486.78p 480.00p 485.00p 1272
25/10/2016 485.00p 487.00p 481.25p 485.00p 3225
24/10/2016 485.00p 489.00p 480.50p 485.00p 1931

*Close Price adjusted for both dividends and splits