Murgitroyd Group (MUR) Share Price

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

Date Open High Low Close* Volume
24/03/2015 480.00p 500.25p 480.00p 490.00p 11277
23/03/2015 480.00p 480.00p 475.00p 480.00p 332
20/03/2015 475.00p 480.00p 465.00p 480.00p 4011
19/03/2015 475.00p 475.00p 475.00p 475.00p 0
18/03/2015 477.50p 480.00p 470.00p 475.00p 500
17/03/2015 477.50p 479.00p 471.00p 477.50p 1714
16/03/2015 480.00p 480.00p 470.00p 477.50p 594
13/03/2015 480.00p 480.00p 475.00p 480.00p 1292
12/03/2015 480.00p 480.00p 480.00p 480.00p 0
11/03/2015 477.50p 485.00p 475.00p 480.00p 6593
10/03/2015 477.50p 477.50p 470.00p 477.50p 17
09/03/2015 475.00p 482.00p 470.00p 477.50p 4119
06/03/2015 475.00p 475.00p 474.00p 475.00p 1976
05/03/2015 475.00p 475.00p 474.00p 475.00p 1915
04/03/2015 475.00p 475.00p 462.00p 475.00p 4215
03/03/2015 475.00p 477.00p 465.00p 475.00p 1273
02/03/2015 475.00p 477.00p 465.00p 475.00p 1978
27/02/2015 475.00p 475.00p 465.00p 475.00p 1011
26/02/2015 475.00p 475.00p 450.00p 475.00p 1001176
25/02/2015 477.50p 480.24p 465.00p 475.00p 4741
24/02/2015 477.50p 477.50p 465.00p 477.50p 1816
23/02/2015 477.50p 485.00p 466.15p 477.50p 5220
20/02/2015 477.50p 477.50p 466.00p 477.50p 1587
19/02/2015 480.00p 480.00p 465.00p 477.50p 19281
18/02/2015 480.00p 480.00p 470.00p 480.00p 2658
17/02/2015 482.50p 488.00p 470.00p 480.00p 16396
16/02/2015 480.00p 490.00p 470.00p 482.50p 3993
13/02/2015 482.50p 485.00p 466.00p 480.00p 3766
12/02/2015 482.50p 493.00p 482.50p 482.50p 1391
11/02/2015 490.00p 493.75p 475.00p 487.50p 2337
10/02/2015 492.50p 492.50p 480.00p 490.00p 3388
09/02/2015 492.50p 498.75p 480.00p 492.50p 9770
06/02/2015 492.50p 498.75p 480.00p 492.50p 5541
05/02/2015 492.50p 498.75p 480.00p 492.50p 1954
04/02/2015 492.50p 492.50p 492.50p 492.50p 0
03/02/2015 492.50p 495.00p 492.50p 492.50p 500
02/02/2015 492.50p 492.50p 480.00p 492.50p 210
30/01/2015 490.50p 490.50p 490.50p 490.50p 0
29/01/2015 490.50p 495.00p 490.50p 490.50p 486
28/01/2015 491.50p 497.50p 480.00p 490.50p 3605
27/01/2015 494.00p 494.00p 490.50p 491.50p 0
26/01/2015 494.00p 498.50p 485.00p 494.00p 9293
23/01/2015 492.50p 494.00p 485.00p 494.00p 791
22/01/2015 494.00p 494.00p 485.00p 492.50p 2103
21/01/2015 496.50p 503.00p 491.00p 494.00p 3170
20/01/2015 496.50p 496.50p 496.50p 496.50p 0
19/01/2015 496.50p 496.50p 496.50p 496.50p 0
16/01/2015 496.50p 498.50p 496.50p 496.50p 2350
15/01/2015 496.50p 498.50p 496.50p 496.50p 1500
14/01/2015 496.50p 496.50p 491.00p 496.50p 399
13/01/2015 496.50p 496.50p 491.00p 496.50p 405
12/01/2015 496.50p 499.00p 490.00p 496.50p 1460
09/01/2015 496.50p 496.50p 496.50p 496.50p 0
08/01/2015 496.50p 496.50p 496.50p 496.50p 0
07/01/2015 496.50p 502.25p 493.00p 496.50p 13975
06/01/2015 487.50p 500.25p 487.50p 496.50p 3220
05/01/2015 482.50p 487.50p 476.00p 487.50p 3315
02/01/2015 482.50p 482.50p 482.50p 482.50p 0
31/12/2014 482.50p 482.50p 482.50p 482.50p 0
30/12/2014 482.50p 482.50p 482.50p 482.50p 0
29/12/2014 490.00p 490.00p 477.00p 482.50p 4817
24/12/2014 490.00p 500.00p 490.00p 490.00p 350
23/12/2014 492.50p 499.00p 490.00p 490.00p 2706
22/12/2014 492.50p 492.50p 492.50p 492.50p 0
19/12/2014 492.50p 500.00p 492.00p 492.50p 1544
18/12/2014 492.50p 492.50p 492.00p 492.50p 797
17/12/2014 495.00p 495.00p 492.50p 492.50p 0
16/12/2014 495.00p 495.50p 492.00p 495.00p 13370
15/12/2014 495.00p 500.00p 491.00p 495.00p 2405
12/12/2014 495.00p 495.36p 495.00p 495.00p 35000
11/12/2014 497.50p 504.50p 495.00p 495.00p 74
10/12/2014 497.50p 505.00p 497.50p 497.50p 3898
09/12/2014 497.50p 497.50p 497.50p 497.50p 0
08/12/2014 497.50p 499.00p 485.00p 497.50p 4748
05/12/2014 497.50p 505.00p 485.00p 497.50p 4463
04/12/2014 497.50p 501.75p 485.00p 497.50p 1301
03/12/2014 500.00p 502.00p 490.00p 497.50p 2459
02/12/2014 507.50p 507.50p 490.00p 500.00p 3423
01/12/2014 510.00p 510.00p 500.00p 507.50p 1706
28/11/2014 510.00p 510.00p 500.00p 510.00p 2550
27/11/2014 512.50p 512.50p 505.00p 510.00p 2076
26/11/2014 515.00p 515.00p 510.00p 512.50p 1900
25/11/2014 515.00p 525.00p 514.25p 515.00p 2005
24/11/2014 510.00p 530.00p 510.00p 515.00p 4481
21/11/2014 510.00p 515.00p 510.00p 510.00p 690
20/11/2014 510.00p 510.00p 505.00p 510.00p 3771
19/11/2014 510.00p 520.00p 510.00p 510.00p 2723
18/11/2014 510.00p 520.00p 505.20p 510.00p 1298
17/11/2014 492.50p 520.00p 492.50p 507.50p 3095
14/11/2014 492.50p 500.00p 485.00p 492.50p 2064
13/11/2014 492.50p 510.00p 492.50p 492.50p 750
12/11/2014 482.50p 490.00p 482.50p 487.50p 1890
11/11/2014 482.50p 487.00p 482.50p 482.50p 281
10/11/2014 477.50p 485.00p 477.50p 482.50p 5351
07/11/2014 472.50p 485.00p 470.00p 477.50p 7050
06/11/2014 472.50p 475.50p 465.00p 472.50p 4884
05/11/2014 472.50p 479.94p 465.00p 472.50p 4517
04/11/2014 472.50p 479.62p 470.00p 472.50p 2500
03/11/2014 465.00p 475.00p 465.00p 472.50p 2094
31/10/2014 475.00p 475.00p 462.50p 465.00p 6720
30/10/2014 477.50p 483.00p 470.00p 475.00p 4081
29/10/2014 485.00p 485.00p 477.50p 477.50p 2542
28/10/2014 505.00p 505.00p 485.00p 485.00p 1857
27/10/2014 512.50p 515.00p 505.00p 505.00p 6620
24/10/2014 512.50p 512.50p 512.50p 512.50p 0
23/10/2014 512.50p 520.26p 512.50p 512.50p 8092
22/10/2014 512.50p 520.00p 512.50p 512.50p 21122
21/10/2014 512.50p 520.00p 507.00p 512.50p 2600
20/10/2014 512.50p 520.00p 512.50p 512.50p 2240
17/10/2014 510.00p 519.85p 510.00p 512.50p 384
16/10/2014 515.00p 515.00p 506.60p 510.00p 538
15/10/2014 520.00p 520.00p 513.82p 515.00p 349
14/10/2014 520.00p 524.40p 516.60p 520.00p 2589
13/10/2014 525.00p 525.00p 520.00p 520.00p 480
10/10/2014 525.00p 534.00p 522.00p 525.00p 2289
09/10/2014 527.50p 535.00p 520.00p 527.50p 1484
08/10/2014 530.00p 535.00p 521.23p 527.50p 3815
07/10/2014 530.00p 532.00p 530.00p 530.00p 600
06/10/2014 530.00p 539.95p 520.00p 530.00p 2341
03/10/2014 530.00p 532.00p 530.00p 530.00p 160
02/10/2014 530.00p 530.00p 530.00p 530.00p 0
01/10/2014 530.00p 540.00p 530.00p 530.00p 1368
30/09/2014 537.50p 545.27p 537.50p 537.50p 5630
29/09/2014 537.50p 544.95p 530.00p 537.50p 411
26/09/2014 537.50p 544.95p 537.50p 537.50p 825
25/09/2014 537.50p 544.95p 537.50p 537.50p 4851
24/09/2014 537.50p 544.00p 537.50p 537.50p 1000
23/09/2014 537.50p 537.50p 537.50p 537.50p 0
22/09/2014 537.50p 544.00p 537.50p 537.50p 1297
19/09/2014 537.50p 544.00p 537.50p 537.50p 1469
18/09/2014 530.00p 544.00p 530.00p 537.50p 1464
17/09/2014 537.50p 545.27p 537.50p 537.50p 18400
16/09/2014 540.00p 545.00p 537.50p 537.50p 3486
15/09/2014 542.50p 545.00p 540.00p 540.00p 1277
12/09/2014 542.50p 550.00p 540.00p 542.50p 2198
11/09/2014 527.50p 550.00p 527.50p 542.50p 11550
10/09/2014 510.00p 530.00p 510.00p 527.50p 4033
09/09/2014 507.50p 515.00p 506.15p 510.00p 2036
08/09/2014 487.50p 515.00p 483.25p 507.50p 10262
05/09/2014 532.50p 536.80p 530.00p 535.00p 6402
04/09/2014 532.50p 535.00p 532.50p 532.50p 720
03/09/2014 535.00p 537.00p 525.75p 532.50p 2500
02/09/2014 535.00p 539.00p 535.00p 535.00p 288
01/09/2014 535.00p 535.00p 535.00p 535.00p 0
29/08/2014 535.00p 540.00p 530.00p 535.00p 1864
28/08/2014 535.00p 539.00p 530.00p 535.00p 1870
27/08/2014 527.50p 535.00p 527.50p 535.00p 3200
26/08/2014 525.00p 533.00p 518.00p 527.50p 2831
22/08/2014 522.50p 530.00p 520.00p 525.00p 737
21/08/2014 525.00p 525.00p 515.00p 522.50p 10252
20/08/2014 525.00p 525.00p 515.00p 525.00p 400
19/08/2014 530.00p 530.00p 515.00p 525.00p 43663
18/08/2014 530.00p 530.00p 520.00p 530.00p 500
15/08/2014 530.00p 535.00p 520.00p 530.00p 5099
14/08/2014 545.00p 545.00p 527.00p 530.00p 5855
13/08/2014 545.00p 545.00p 535.00p 545.00p 300
12/08/2014 545.00p 545.00p 540.00p 545.00p 4010
11/08/2014 545.00p 545.00p 545.00p 545.00p 0
08/08/2014 545.00p 545.00p 542.00p 545.00p 3065
07/08/2014 547.50p 547.50p 535.00p 545.00p 1828
06/08/2014 547.50p 547.50p 545.00p 547.50p 0
05/08/2014 547.50p 547.50p 545.00p 547.50p 3904
04/08/2014 550.00p 550.00p 540.00p 547.50p 2852
01/08/2014 550.00p 555.00p 549.00p 550.00p 1443
31/07/2014 550.00p 550.00p 540.00p 550.00p 3348
30/07/2014 550.00p 550.00p 540.00p 550.00p 1661
29/07/2014 550.00p 550.00p 540.00p 550.00p 189
28/07/2014 550.00p 555.00p 540.00p 550.00p 1400
25/07/2014 550.00p 550.00p 547.00p 550.00p 1600
24/07/2014 550.00p 550.00p 540.00p 550.00p 2328
23/07/2014 545.00p 550.00p 540.00p 550.00p 8644
22/07/2014 545.00p 550.00p 540.00p 545.00p 1537
21/07/2014 570.00p 570.00p 545.00p 545.00p 4106
18/07/2014 575.00p 575.00p 560.00p 570.00p 3567
17/07/2014 582.50p 582.50p 565.00p 575.00p 2598
16/07/2014 587.50p 590.00p 575.00p 582.50p 2815
15/07/2014 587.50p 594.50p 587.50p 587.50p 1300
14/07/2014 595.00p 595.00p 580.00p 587.50p 2800
11/07/2014 595.00p 595.00p 594.00p 595.00p 800
10/07/2014 595.00p 595.00p 585.00p 595.00p 521
09/07/2014 597.50p 597.50p 585.00p 595.00p 823
08/07/2014 597.50p 600.00p 597.50p 597.50p 80
07/07/2014 607.50p 607.50p 585.00p 597.50p 4555
04/07/2014 607.50p 609.75p 607.50p 607.50p 760
03/07/2014 607.50p 609.75p 607.50p 607.50p 488
02/07/2014 607.50p 607.50p 595.00p 607.50p 4613
01/07/2014 607.50p 615.00p 595.00p 607.50p 0
30/06/2014 607.50p 615.00p 595.00p 607.50p 1921
27/06/2014 607.50p 615.00p 607.50p 607.50p 1626
26/06/2014 607.50p 615.00p 595.00p 607.50p 1754
25/06/2014 620.00p 620.00p 605.00p 607.50p 1560
24/06/2014 622.50p 622.50p 610.00p 620.00p 900
23/06/2014 627.50p 634.00p 610.74p 622.50p 3220
20/06/2014 627.50p 635.00p 620.00p 627.50p 0
19/06/2014 627.50p 635.00p 620.00p 627.50p 8565
18/06/2014 627.50p 633.00p 623.00p 627.50p 1533
17/06/2014 627.50p 633.00p 627.50p 627.50p 2360
16/06/2014 632.50p 635.00p 620.00p 627.50p 2000
13/06/2014 635.00p 641.50p 626.80p 635.00p 2500
12/06/2014 635.00p 641.50p 630.00p 635.00p 981

*Close Price adjusted for both dividends and splits