Murgitroyd Group (MUR) Share Price

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

Date Open High Low Close* Volume
21/10/2016 495.00p 495.00p 480.00p 485.00p 9878
20/10/2016 495.00p 498.00p 495.00p 495.00p 200
19/10/2016 497.50p 498.70p 495.00p 495.00p 4567
18/10/2016 497.50p 500.00p 495.63p 497.50p 4949
17/10/2016 497.50p 500.00p 495.00p 497.50p 8781
14/10/2016 500.00p 500.00p 497.50p 497.50p 3500
13/10/2016 500.00p 505.00p 496.25p 500.00p 2848
12/10/2016 500.00p 503.00p 500.00p 500.00p 325
11/10/2016 495.00p 500.00p 495.00p 497.50p 2621
10/10/2016 495.00p 500.00p 491.25p 495.00p 18670
07/10/2016 507.50p 507.50p 485.75p 495.00p 7312
06/10/2016 515.00p 519.90p 495.00p 507.50p 7075
05/10/2016 522.50p 526.79p 522.50p 522.50p 100
04/10/2016 537.50p 537.50p 515.00p 522.50p 10116
03/10/2016 545.00p 548.00p 530.00p 537.50p 8336
30/09/2016 545.00p 550.00p 545.00p 545.00p 1362
29/09/2016 545.00p 550.00p 533.75p 545.00p 769
28/09/2016 552.50p 552.50p 533.75p 545.00p 2318
27/09/2016 542.50p 552.50p 531.25p 552.50p 1600
26/09/2016 542.50p 549.00p 531.25p 542.50p 1478
23/09/2016 545.00p 556.25p 542.50p 542.50p 179
22/09/2016 547.50p 551.88p 531.25p 545.00p 3222
21/09/2016 547.50p 558.75p 536.25p 547.50p 3209
20/09/2016 555.00p 560.00p 535.25p 547.50p 5752
19/09/2016 555.00p 564.48p 545.00p 555.00p 1240
16/09/2016 552.50p 564.50p 547.50p 555.00p 2515
15/09/2016 552.50p 558.40p 541.25p 552.50p 1756
14/09/2016 552.50p 552.50p 540.00p 552.50p 417
13/09/2016 552.50p 560.00p 540.00p 552.50p 1912
12/09/2016 562.50p 565.00p 546.00p 552.50p 7110
09/09/2016 552.50p 560.00p 545.60p 557.50p 1146
08/09/2016 552.50p 559.25p 552.50p 552.50p 2187
07/09/2016 545.00p 560.00p 541.20p 552.50p 824
06/09/2016 542.50p 553.00p 542.50p 545.00p 780
05/09/2016 537.50p 548.00p 530.49p 540.00p 6302
02/09/2016 537.50p 550.00p 530.49p 537.50p 1107
01/09/2016 537.50p 545.00p 530.00p 537.50p 2679
31/08/2016 537.50p 546.88p 537.50p 537.50p 480
30/08/2016 537.50p 548.00p 526.25p 537.50p 824
26/08/2016 537.50p 546.88p 537.50p 537.50p 360
25/08/2016 537.50p 550.00p 526.25p 537.50p 2875
24/08/2016 537.50p 546.88p 525.00p 537.50p 3791
23/08/2016 545.00p 550.55p 525.00p 537.50p 3771
22/08/2016 550.00p 550.00p 537.15p 545.00p 1944
19/08/2016 550.00p 557.49p 542.50p 550.00p 1805
18/08/2016 550.00p 557.49p 542.50p 550.00p 1113
17/08/2016 550.00p 550.00p 545.00p 550.00p 1000
16/08/2016 550.00p 558.00p 543.00p 550.00p 2279
15/08/2016 545.00p 550.00p 543.00p 550.00p 6538
12/08/2016 540.00p 550.00p 540.00p 545.00p 1087
11/08/2016 540.00p 544.00p 530.00p 540.00p 3693
10/08/2016 540.00p 545.79p 540.00p 540.00p 504
09/08/2016 542.50p 546.00p 536.00p 540.00p 1220
08/08/2016 547.50p 550.00p 535.00p 542.50p 9459
05/08/2016 547.50p 556.00p 535.00p 547.50p 4130
04/08/2016 547.50p 556.00p 538.22p 547.50p 2000
03/08/2016 547.50p 556.00p 538.22p 547.50p 659
02/08/2016 547.50p 556.88p 544.62p 547.50p 30319
01/08/2016 550.00p 550.00p 538.13p 547.50p 2672
29/07/2016 547.50p 556.88p 547.50p 550.00p 1003
28/07/2016 547.50p 560.00p 537.81p 547.50p 7445
27/07/2016 547.50p 556.88p 537.50p 547.50p 3947
26/07/2016 547.50p 547.50p 538.13p 547.50p 200
25/07/2016 547.50p 556.88p 535.00p 547.50p 2723
22/07/2016 542.50p 556.88p 542.50p 547.50p 1620
21/07/2016 542.50p 542.50p 542.50p 542.50p 0
20/07/2016 550.00p 550.00p 530.00p 542.50p 4330
19/07/2016 550.00p 558.00p 540.00p 550.00p 4538
18/07/2016 547.50p 555.00p 547.50p 550.00p 700
15/07/2016 547.50p 547.50p 547.50p 547.50p 0
14/07/2016 547.50p 555.00p 540.00p 547.50p 3598
13/07/2016 535.00p 555.00p 535.00p 547.50p 3315
12/07/2016 535.00p 535.00p 535.00p 535.00p 0
11/07/2016 530.00p 540.00p 525.00p 535.00p 8938
08/07/2016 532.50p 532.50p 530.00p 530.00p 0
07/07/2016 535.00p 535.00p 525.00p 532.50p 864
06/07/2016 545.00p 545.00p 535.00p 535.00p 0
05/07/2016 545.00p 549.80p 545.00p 545.00p 15
04/07/2016 532.50p 560.00p 531.11p 545.00p 3005
01/07/2016 527.50p 540.00p 527.50p 532.50p 1384
30/06/2016 517.50p 527.50p 517.50p 527.50p 575
29/06/2016 517.50p 523.13p 517.50p 517.50p 3852
28/06/2016 515.00p 523.13p 505.00p 517.50p 16471
27/06/2016 515.00p 520.00p 507.50p 515.00p 1977
24/06/2016 487.50p 521.88p 475.25p 515.00p 5211
23/06/2016 550.00p 552.50p 542.50p 542.50p 425
22/06/2016 550.00p 550.00p 542.50p 550.00p 12839
21/06/2016 550.00p 550.00p 550.00p 550.00p 0
20/06/2016 552.50p 552.50p 540.00p 550.00p 1039
17/06/2016 552.50p 555.00p 540.00p 552.50p 11941
16/06/2016 552.50p 561.88p 540.00p 552.50p 3128
15/06/2016 552.50p 562.00p 540.00p 552.50p 6000
14/06/2016 557.50p 565.00p 543.65p 552.50p 2416
13/06/2016 557.50p 557.50p 557.50p 557.50p 0
10/06/2016 552.50p 565.00p 550.75p 557.50p 4184
09/06/2016 552.50p 561.88p 543.13p 552.50p 1582
08/06/2016 550.00p 557.50p 550.00p 552.50p 536
07/06/2016 557.50p 565.00p 547.00p 550.00p 3021
06/06/2016 555.00p 565.00p 555.00p 557.50p 2710
03/06/2016 555.00p 555.00p 554.61p 555.00p 596002
02/06/2016 545.00p 565.00p 545.00p 555.00p 2794
01/06/2016 545.00p 549.00p 541.00p 545.00p 1621
31/05/2016 545.00p 545.00p 544.62p 545.00p 15500
27/05/2016 545.00p 546.95p 540.00p 545.00p 2000
26/05/2016 547.50p 549.00p 540.90p 545.00p 8050
25/05/2016 550.00p 550.00p 541.20p 547.50p 1490
24/05/2016 550.00p 556.49p 550.00p 550.00p 850
23/05/2016 550.00p 556.49p 540.00p 550.00p 5084
20/05/2016 550.00p 550.00p 542.50p 550.00p 1
19/05/2016 550.00p 556.49p 542.00p 550.00p 4908
18/05/2016 550.00p 556.49p 546.11p 550.00p 4147
17/05/2016 550.00p 556.49p 541.00p 550.00p 5449
16/05/2016 552.50p 552.50p 546.88p 550.00p 1410
13/05/2016 552.50p 552.50p 548.70p 552.50p 500
12/05/2016 552.50p 560.00p 545.00p 552.50p 7951
11/05/2016 552.50p 560.00p 548.70p 552.50p 3965
10/05/2016 552.50p 556.49p 548.70p 552.50p 2458
09/05/2016 550.00p 560.00p 550.00p 552.50p 2604
06/05/2016 550.00p 556.49p 540.00p 550.00p 1557
05/05/2016 550.00p 557.50p 543.00p 550.00p 231
04/05/2016 550.00p 556.49p 550.00p 550.00p 983
03/05/2016 550.00p 560.00p 542.53p 550.00p 18143
29/04/2016 550.00p 557.50p 542.50p 550.00p 5824
28/04/2016 550.00p 550.00p 542.50p 550.00p 1680
27/04/2016 550.00p 556.49p 550.00p 550.00p 1063
26/04/2016 552.50p 557.00p 546.88p 550.00p 3149
25/04/2016 550.00p 560.00p 545.75p 552.50p 3812
22/04/2016 550.00p 558.00p 550.00p 550.00p 435
21/04/2016 550.00p 560.00p 550.00p 550.00p 5671
20/04/2016 550.00p 550.00p 545.11p 550.00p 1000
19/04/2016 550.00p 556.00p 542.50p 550.00p 9064
18/04/2016 550.00p 556.00p 540.00p 550.00p 5396
15/04/2016 550.00p 557.50p 550.00p 550.00p 54132
14/04/2016 547.50p 554.50p 547.50p 550.00p 1990
13/04/2016 547.50p 553.13p 547.50p 547.50p 1
12/04/2016 545.00p 552.50p 545.00p 547.50p 1465
11/04/2016 542.50p 552.50p 532.66p 545.00p 21655
08/04/2016 542.50p 544.00p 534.00p 542.50p 1939
07/04/2016 542.50p 542.50p 532.66p 542.50p 2236
06/04/2016 540.00p 547.50p 532.66p 540.00p 6652
05/04/2016 540.00p 549.00p 532.66p 540.00p 6047
04/04/2016 540.00p 545.30p 530.50p 540.00p 6092
01/04/2016 540.00p 549.62p 535.00p 540.00p 17927
31/03/2016 540.00p 540.00p 527.50p 540.00p 4526
30/03/2016 537.50p 540.00p 531.00p 540.00p 2728
29/03/2016 537.50p 537.50p 530.00p 537.50p 1044
24/03/2016 540.00p 540.00p 530.00p 537.50p 1992
23/03/2016 552.50p 554.00p 540.00p 540.00p 6858
22/03/2016 552.50p 552.50p 546.88p 552.50p 1736
21/03/2016 552.50p 560.00p 545.75p 552.50p 5274
18/03/2016 552.50p 552.50p 549.62p 552.50p 4271
17/03/2016 552.50p 552.50p 545.00p 552.50p 291
16/03/2016 552.50p 555.00p 545.00p 552.50p 3949
15/03/2016 552.50p 552.50p 545.00p 552.50p 16628
14/03/2016 552.50p 552.50p 546.00p 552.50p 1424
11/03/2016 552.50p 552.50p 545.00p 552.50p 3789
10/03/2016 552.50p 552.50p 544.62p 552.50p 96713
09/03/2016 552.50p 552.50p 545.00p 552.50p 4102
08/03/2016 552.50p 560.00p 545.15p 552.50p 3186
07/03/2016 552.50p 552.50p 552.40p 552.50p 108
04/03/2016 552.50p 552.50p 552.50p 552.50p 178
03/03/2016 555.00p 560.00p 545.00p 552.50p 4011
02/03/2016 555.00p 555.00p 545.00p 555.00p 475
01/03/2016 555.00p 555.00p 555.00p 555.00p 0
29/02/2016 555.00p 555.00p 545.00p 555.00p 500
26/02/2016 555.00p 561.00p 555.00p 555.00p 355
25/02/2016 555.00p 561.49p 545.00p 555.00p 1066
24/02/2016 557.50p 557.50p 545.25p 555.00p 11883
23/02/2016 557.50p 557.50p 557.50p 557.50p 0
22/02/2016 557.50p 565.90p 545.00p 557.50p 1254
19/02/2016 557.50p 565.90p 557.50p 557.50p 87
18/02/2016 557.50p 566.00p 557.50p 557.50p 652
17/02/2016 557.50p 566.00p 545.00p 557.50p 2623
16/02/2016 557.50p 567.79p 545.00p 557.50p 1187
15/02/2016 557.50p 567.79p 557.50p 557.50p 7463
12/02/2016 562.50p 562.50p 550.00p 557.50p 1650
11/02/2016 565.00p 565.00p 555.00p 562.50p 187
10/02/2016 570.00p 573.00p 570.00p 570.00p 1239
09/02/2016 570.00p 573.00p 560.00p 570.00p 900
08/02/2016 570.00p 573.00p 570.00p 570.00p 4929
05/02/2016 570.00p 570.00p 560.00p 570.00p 2300
04/02/2016 570.00p 570.00p 570.00p 570.00p 876
03/02/2016 570.00p 574.00p 570.00p 570.00p 6993
02/02/2016 570.00p 570.00p 560.00p 570.00p 618
01/02/2016 570.00p 574.80p 560.00p 570.00p 5195
29/01/2016 560.00p 567.00p 550.00p 560.00p 1716
28/01/2016 560.00p 560.00p 557.00p 560.00p 282
27/01/2016 562.50p 562.50p 550.00p 560.00p 310
26/01/2016 562.50p 567.00p 550.00p 562.50p 4709
25/01/2016 570.00p 570.00p 550.00p 562.50p 4654
22/01/2016 575.00p 578.00p 558.00p 570.00p 9474
21/01/2016 582.50p 582.50p 565.00p 575.00p 3632
20/01/2016 582.50p 592.00p 582.50p 582.50p 45
19/01/2016 585.00p 585.00p 585.00p 585.00p 0
18/01/2016 585.50p 590.00p 580.00p 585.00p 14580
15/01/2016 588.00p 590.40p 585.50p 585.50p 1200
14/01/2016 588.00p 605.00p 587.50p 588.00p 1735
13/01/2016 588.00p 600.00p 588.00p 588.00p 1140
12/01/2016 588.00p 600.00p 588.00p 588.00p 1971
11/01/2016 595.00p 604.60p 588.00p 588.00p 1773

*Close Price adjusted for both dividends and splits