Murgitroyd Group (MUR) Share Price

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

Date Open High Low Close* Volume
08/01/2016 582.50p 600.00p 580.00p 595.00p 12687
07/01/2016 582.50p 590.00p 582.50p 582.50p 454
06/01/2016 582.50p 590.00p 582.50p 582.50p 135
05/01/2016 582.50p 582.50p 579.10p 582.50p 230
04/01/2016 577.50p 590.00p 577.50p 582.50p 1636
31/12/2015 577.50p 577.50p 577.50p 577.50p 0
30/12/2015 577.50p 588.00p 577.50p 577.50p 1566
29/12/2015 577.50p 590.00p 577.50p 577.50p 2109
24/12/2015 577.50p 577.50p 565.00p 577.50p 1306
23/12/2015 577.50p 590.00p 568.00p 577.50p 1910
22/12/2015 577.50p 577.50p 571.11p 577.50p 1064
21/12/2015 580.00p 590.00p 570.00p 577.50p 2272
18/12/2015 557.50p 580.00p 557.50p 580.00p 1172
17/12/2015 557.50p 565.00p 557.50p 557.50p 0
16/12/2015 557.50p 565.00p 554.20p 557.50p 134
15/12/2015 557.50p 565.00p 555.55p 557.50p 849
14/12/2015 552.50p 565.00p 552.50p 557.50p 1141
11/12/2015 542.50p 552.50p 542.50p 552.50p 5071
10/12/2015 542.50p 548.00p 542.50p 542.50p 1822
09/12/2015 542.50p 549.70p 535.00p 542.50p 4248
08/12/2015 540.00p 550.00p 535.00p 542.50p 575
07/12/2015 530.00p 544.29p 530.00p 540.00p 1053
04/12/2015 530.00p 539.49p 530.00p 530.00p 220
03/12/2015 530.00p 535.90p 530.00p 530.00p 892
02/12/2015 530.00p 539.00p 525.00p 530.00p 5944
01/12/2015 530.00p 535.90p 524.20p 530.00p 991
30/11/2015 530.00p 537.00p 517.55p 530.00p 5339
27/11/2015 530.00p 530.00p 530.00p 530.00p 0
26/11/2015 530.00p 538.40p 525.00p 530.00p 3525
25/11/2015 530.00p 539.00p 522.50p 530.00p 3725
24/11/2015 530.00p 530.00p 530.00p 530.00p 0
23/11/2015 532.50p 540.00p 527.22p 530.00p 4348
20/11/2015 532.50p 538.40p 532.50p 532.50p 257
19/11/2015 527.50p 535.00p 520.00p 532.50p 3916
18/11/2015 522.50p 530.00p 522.50p 527.50p 1319
17/11/2015 512.50p 522.50p 512.50p 522.50p 746
16/11/2015 512.50p 519.00p 506.50p 512.50p 1365
13/11/2015 512.50p 519.00p 512.50p 512.50p 84
12/11/2015 512.50p 512.50p 507.76p 512.50p 400
11/11/2015 507.50p 519.50p 501.55p 510.00p 31614
10/11/2015 515.00p 515.00p 500.00p 507.50p 7973
09/11/2015 515.00p 519.50p 515.00p 515.00p 4510
06/11/2015 517.50p 519.90p 515.00p 515.00p 1924
05/11/2015 525.00p 525.00p 515.00p 517.50p 1544
04/11/2015 525.00p 525.00p 520.00p 525.00p 376
03/11/2015 525.00p 529.26p 525.00p 525.00p 1800
02/11/2015 525.00p 525.00p 524.49p 525.00p 641
30/10/2015 525.00p 525.00p 524.49p 525.00p 690
29/10/2015 525.00p 525.00p 520.00p 525.00p 4938
28/10/2015 525.00p 525.00p 524.49p 525.00p 420
27/10/2015 525.00p 525.00p 524.49p 525.00p 407
26/10/2015 525.00p 525.00p 525.00p 525.00p 0
23/10/2015 525.00p 525.00p 515.00p 525.00p 685
22/10/2015 527.50p 527.50p 515.00p 525.00p 14930
21/10/2015 527.50p 527.50p 515.00p 527.50p 3770
20/10/2015 527.50p 531.00p 517.70p 527.50p 2807
19/10/2015 527.50p 531.25p 527.50p 527.50p 6397
16/10/2015 527.50p 531.25p 515.00p 527.50p 1146
15/10/2015 527.50p 527.50p 517.00p 527.50p 500
14/10/2015 527.50p 531.45p 527.50p 527.50p 651
13/10/2015 527.50p 532.00p 527.50p 527.50p 1145
12/10/2015 525.00p 532.27p 525.00p 527.50p 4515
09/10/2015 525.00p 525.00p 515.00p 525.00p 305
08/10/2015 525.00p 532.00p 515.00p 525.00p 4799
07/10/2015 525.00p 532.00p 515.00p 525.00p 2580
06/10/2015 522.50p 532.00p 515.00p 525.00p 5220
05/10/2015 520.00p 530.00p 516.88p 522.50p 4100
02/10/2015 520.00p 520.00p 520.00p 520.00p 0
01/10/2015 520.00p 525.00p 520.00p 520.00p 872
30/09/2015 530.00p 530.00p 520.00p 530.00p 203
29/09/2015 530.00p 530.00p 521.00p 530.00p 3836
28/09/2015 532.50p 533.00p 520.00p 530.00p 4087
25/09/2015 532.50p 532.50p 530.00p 532.50p 0
24/09/2015 532.50p 532.50p 532.50p 532.50p 0
23/09/2015 532.50p 537.13p 530.00p 532.50p 3082
22/09/2015 530.00p 537.50p 525.00p 532.50p 2961
21/09/2015 525.00p 530.00p 525.00p 530.00p 263
18/09/2015 525.00p 535.27p 520.00p 525.00p 41482
17/09/2015 530.00p 531.00p 518.00p 525.00p 6640
16/09/2015 530.00p 540.00p 524.00p 530.00p 901
15/09/2015 530.00p 537.00p 530.00p 530.00p 290
14/09/2015 530.00p 537.00p 520.00p 530.00p 7949
11/09/2015 530.00p 540.00p 524.00p 530.00p 184
10/09/2015 530.00p 538.27p 530.00p 530.00p 2829
09/09/2015 530.00p 537.00p 530.00p 530.00p 2025
08/09/2015 530.00p 537.00p 524.00p 530.00p 384
07/09/2015 530.00p 537.00p 520.00p 530.00p 106662
04/09/2015 520.00p 521.00p 515.00p 520.00p 14170
03/09/2015 520.00p 528.26p 520.00p 520.00p 4370
02/09/2015 520.00p 520.00p 510.00p 520.00p 181
01/09/2015 520.00p 528.00p 520.00p 520.00p 166
28/08/2015 520.00p 530.27p 510.00p 520.00p 4100
27/08/2015 520.00p 520.00p 520.00p 520.00p 0
26/08/2015 520.00p 525.00p 520.00p 520.00p 328
25/08/2015 527.50p 530.27p 510.00p 520.00p 3277
24/08/2015 532.50p 533.00p 520.00p 527.50p 3076
21/08/2015 532.50p 533.00p 532.50p 532.50p 2431
20/08/2015 532.50p 533.00p 532.50p 532.50p 770
19/08/2015 532.50p 535.00p 522.50p 532.50p 680
18/08/2015 532.50p 533.00p 520.00p 532.50p 540
17/08/2015 535.00p 535.00p 521.00p 532.50p 3346
14/08/2015 535.00p 535.00p 525.00p 535.00p 3812
13/08/2015 535.00p 535.00p 535.00p 535.00p 0
12/08/2015 535.00p 537.00p 529.00p 535.00p 2700
11/08/2015 535.00p 544.27p 529.00p 535.00p 6717
10/08/2015 535.00p 540.00p 529.00p 535.00p 5108
07/08/2015 535.00p 540.00p 535.00p 535.00p 316
06/08/2015 535.00p 540.00p 531.00p 535.00p 8283
05/08/2015 535.00p 540.00p 535.00p 535.00p 59
04/08/2015 532.50p 543.50p 532.50p 535.00p 3692
03/08/2015 535.00p 535.00p 527.00p 532.50p 160
31/07/2015 535.00p 535.00p 535.00p 535.00p 0
30/07/2015 535.00p 535.00p 535.00p 535.00p 0
29/07/2015 535.00p 541.00p 528.00p 535.00p 5402
28/07/2015 535.00p 541.00p 535.00p 535.00p 350
27/07/2015 535.00p 541.00p 527.00p 535.00p 1463
24/07/2015 535.00p 541.00p 530.00p 535.00p 3275
23/07/2015 535.00p 543.00p 530.00p 535.00p 1301
22/07/2015 535.00p 540.00p 530.00p 535.00p 940
21/07/2015 535.00p 542.50p 530.00p 535.00p 6131
20/07/2015 535.00p 538.00p 535.00p 535.00p 1900
17/07/2015 535.00p 538.00p 525.00p 535.00p 775
16/07/2015 535.00p 538.00p 525.00p 535.00p 3366
15/07/2015 535.00p 544.00p 525.00p 535.00p 4874
14/07/2015 535.00p 544.00p 525.00p 535.00p 546
13/07/2015 532.50p 545.00p 532.50p 535.00p 8061
10/07/2015 532.50p 532.50p 532.50p 532.50p 0
09/07/2015 532.50p 545.00p 526.50p 532.50p 760
08/07/2015 527.50p 545.00p 520.00p 532.50p 5843
07/07/2015 527.50p 538.00p 527.50p 527.50p 780
06/07/2015 542.50p 542.50p 525.00p 527.50p 3236
03/07/2015 542.50p 548.27p 542.50p 542.50p 2800
02/07/2015 542.50p 542.50p 542.50p 542.50p 295
01/07/2015 545.00p 550.00p 538.10p 542.50p 1409
30/06/2015 547.50p 554.28p 540.15p 545.00p 4240
29/06/2015 547.50p 555.00p 547.50p 547.50p 0
26/06/2015 562.50p 570.00p 550.00p 555.00p 3115
25/06/2015 575.00p 575.00p 561.00p 562.50p 1025
24/06/2015 575.00p 579.00p 575.00p 575.00p 1013
23/06/2015 575.00p 585.00p 575.00p 575.00p 9392
22/06/2015 575.00p 575.00p 568.00p 575.00p 3300
19/06/2015 577.50p 587.00p 575.00p 575.00p 3058
18/06/2015 575.00p 582.00p 570.50p 577.50p 2161
17/06/2015 580.00p 580.00p 570.00p 575.00p 0
16/06/2015 582.50p 590.00p 578.75p 580.00p 729
15/06/2015 582.50p 582.50p 579.00p 582.50p 230
12/06/2015 582.50p 595.00p 578.75p 582.50p 1645
11/06/2015 582.50p 595.30p 578.00p 582.50p 5800
10/06/2015 580.00p 590.00p 570.00p 580.00p 6428
09/06/2015 572.50p 582.29p 572.50p 580.00p 4223
08/06/2015 555.00p 572.50p 555.00p 572.50p 3359
05/06/2015 555.00p 560.00p 550.00p 555.00p 6150
04/06/2015 547.50p 560.00p 547.50p 555.00p 2359
03/06/2015 540.00p 550.27p 539.10p 547.50p 4808
02/06/2015 537.50p 550.00p 537.50p 540.00p 2612
01/06/2015 530.00p 545.27p 529.00p 537.50p 9719
29/05/2015 525.00p 540.00p 525.00p 530.00p 2592
28/05/2015 522.50p 535.00p 522.50p 525.00p 2659
27/05/2015 517.50p 535.00p 511.50p 522.50p 7360
26/05/2015 515.00p 530.00p 511.00p 517.50p 6354
22/05/2015 515.00p 525.00p 515.00p 515.00p 2078
21/05/2015 510.00p 525.26p 510.00p 515.00p 7941
20/05/2015 510.00p 510.00p 505.35p 510.00p 1868
19/05/2015 510.00p 520.00p 510.00p 510.00p 52
18/05/2015 510.00p 520.00p 505.00p 510.00p 4408
15/05/2015 510.00p 519.00p 505.35p 510.00p 1615
14/05/2015 510.00p 519.00p 505.10p 510.00p 1733
13/05/2015 510.00p 515.00p 505.00p 510.00p 5846
12/05/2015 510.00p 516.70p 505.00p 510.00p 1039
11/05/2015 510.00p 520.00p 505.00p 510.00p 4888
08/05/2015 510.00p 510.00p 510.00p 510.00p 0
07/05/2015 512.50p 520.00p 500.00p 510.00p 5132
06/05/2015 517.50p 517.50p 502.00p 514.50p 1270
05/05/2015 517.50p 517.50p 517.50p 517.50p 0
01/05/2015 517.50p 525.00p 508.00p 517.50p 2240
30/04/2015 517.50p 517.50p 505.00p 517.50p 1028
29/04/2015 517.50p 525.00p 507.00p 517.50p 3126
28/04/2015 517.50p 517.50p 505.00p 517.50p 277
27/04/2015 507.50p 530.00p 507.00p 517.50p 9766
24/04/2015 507.50p 512.26p 503.00p 507.50p 8688
23/04/2015 507.50p 507.50p 507.50p 507.50p 1195
22/04/2015 507.50p 507.50p 503.00p 507.50p 1858
21/04/2015 507.50p 507.50p 504.56p 507.50p 919
20/04/2015 507.50p 515.00p 504.56p 507.50p 447
17/04/2015 507.50p 507.50p 503.00p 507.50p 714
16/04/2015 507.50p 515.00p 503.00p 507.50p 2126
15/04/2015 507.50p 507.50p 503.52p 507.50p 1225
14/04/2015 507.50p 513.00p 503.00p 507.50p 8814
13/04/2015 507.50p 515.00p 507.50p 507.50p 56
10/04/2015 507.50p 514.70p 507.50p 507.50p 623
09/04/2015 507.50p 507.50p 507.50p 507.50p 0
08/04/2015 510.00p 512.26p 504.10p 507.50p 8061
07/04/2015 507.50p 515.00p 500.00p 510.00p 5055
02/04/2015 502.50p 515.00p 502.50p 507.50p 3600
01/04/2015 502.50p 510.00p 498.10p 502.50p 1667
31/03/2015 500.00p 511.03p 495.00p 502.50p 6311
30/03/2015 500.00p 510.00p 490.00p 500.00p 1792
27/03/2015 500.00p 510.00p 500.00p 500.00p 145
26/03/2015 500.00p 510.00p 500.00p 500.00p 389
25/03/2015 492.50p 510.00p 486.00p 500.00p 4256

*Close Price adjusted for both dividends and splits