Murgitroyd Group (MUR) Share Price

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

Date Open High Low Close* Volume
11/06/2014 640.00p 642.10p 630.00p 635.00p 1499
10/06/2014 640.00p 647.00p 635.00p 640.00p 800
09/06/2014 642.50p 647.90p 640.00p 640.00p 4778
06/06/2014 642.50p 650.00p 638.75p 642.50p 1977
05/06/2014 642.50p 649.00p 638.00p 642.50p 1079
04/06/2014 642.50p 650.00p 642.50p 642.50p 600
03/06/2014 645.00p 650.00p 637.50p 642.50p 1820
02/06/2014 645.00p 650.00p 638.76p 645.00p 2769
30/05/2014 645.00p 650.00p 645.00p 645.00p 5450
29/05/2014 645.00p 650.00p 638.00p 645.00p 988
28/05/2014 645.00p 650.00p 638.00p 645.00p 1063
27/05/2014 652.50p 655.00p 640.00p 645.00p 13368
23/05/2014 665.00p 668.00p 664.00p 665.00p 5798
22/05/2014 665.00p 670.00p 665.00p 665.00p 110149
21/05/2014 665.00p 668.00p 665.00p 665.00p 88
20/05/2014 665.00p 670.00p 665.00p 665.00p 0
19/05/2014 665.00p 670.00p 665.00p 665.00p 6283
16/05/2014 665.00p 670.00p 665.00p 665.00p 7830
15/05/2014 662.50p 667.00p 662.50p 665.00p 1054
14/05/2014 662.50p 670.00p 660.00p 662.50p 2081
13/05/2014 662.50p 670.00p 655.00p 662.50p 3239
12/05/2014 662.50p 670.00p 660.00p 670.00p 4071
09/05/2014 662.50p 670.00p 662.50p 670.00p 0
08/05/2014 662.50p 670.00p 662.50p 662.50p 3692
07/05/2014 662.50p 670.00p 662.50p 662.50p 2834
06/05/2014 657.50p 670.00p 657.50p 662.50p 1181
02/05/2014 657.50p 665.00p 657.50p 657.50p 4450
01/05/2014 660.00p 660.55p 657.50p 657.50p 3054
30/04/2014 657.50p 670.00p 657.50p 660.00p 1266
29/04/2014 657.50p 665.00p 655.10p 657.50p 2154
28/04/2014 657.50p 665.00p 657.50p 657.50p 525
25/04/2014 657.50p 665.00p 655.00p 657.50p 3651
24/04/2014 657.50p 665.00p 657.50p 657.50p 423
23/04/2014 657.50p 661.20p 656.00p 657.50p 2886
22/04/2014 657.50p 665.96p 657.50p 657.50p 889
17/04/2014 660.00p 680.00p 655.00p 657.50p 15000
16/04/2014 650.00p 660.00p 650.00p 660.00p 37
15/04/2014 645.00p 660.00p 645.00p 650.00p 4069
14/04/2014 645.00p 649.00p 645.00p 645.00p 6363
11/04/2014 645.00p 655.00p 644.50p 645.00p 1150
10/04/2014 637.50p 650.00p 637.50p 645.00p 4157
09/04/2014 637.50p 650.00p 635.00p 637.50p 0
08/04/2014 637.50p 650.00p 636.00p 637.50p 5005
07/04/2014 637.50p 650.00p 625.00p 637.50p 5831
04/04/2014 635.00p 645.24p 633.10p 637.50p 1672
03/04/2014 635.00p 645.00p 632.50p 635.00p 3035
02/04/2014 637.50p 644.00p 635.00p 635.00p 2900
01/04/2014 637.50p 637.50p 636.00p 637.50p 1323
31/03/2014 635.00p 645.00p 635.00p 637.50p 1324
28/03/2014 632.50p 644.22p 627.50p 627.50p 8531
27/03/2014 632.50p 640.32p 632.50p 632.50p 2700
26/03/2014 625.00p 640.00p 625.00p 632.50p 3022
25/03/2014 625.00p 630.00p 625.00p 625.00p 4925
24/03/2014 625.00p 625.00p 622.50p 625.00p 2500
21/03/2014 622.50p 629.90p 622.50p 625.00p 1840
20/03/2014 622.50p 628.00p 622.00p 622.50p 0
19/03/2014 622.50p 628.00p 622.00p 622.50p 2825
18/03/2014 625.00p 630.00p 620.25p 622.50p 1290
17/03/2014 625.00p 634.50p 617.50p 617.50p 1004
14/03/2014 625.00p 635.00p 621.00p 625.00p 3795
13/03/2014 622.50p 630.00p 621.00p 625.00p 2382
12/03/2014 622.50p 622.50p 621.00p 622.50p 1845
11/03/2014 622.50p 630.00p 620.00p 622.50p 3456
10/03/2014 625.00p 630.00p 619.00p 622.50p 9496
07/03/2014 627.50p 630.00p 625.00p 625.00p 10477
06/03/2014 627.50p 627.50p 625.00p 627.50p 5404
05/03/2014 627.50p 629.00p 625.00p 627.50p 750
04/03/2014 627.50p 630.00p 625.00p 627.50p 11882
03/03/2014 627.50p 627.50p 626.00p 627.50p 7956
28/02/2014 620.00p 627.50p 615.00p 627.50p 7209
27/02/2014 620.00p 620.00p 618.00p 620.00p 2145
26/02/2014 620.00p 622.00p 615.00p 620.00p 3871
25/02/2014 622.50p 630.00p 617.00p 620.00p 4852
24/02/2014 630.00p 638.00p 625.00p 630.00p 1590
21/02/2014 635.00p 646.40p 630.00p 635.00p 60299
20/02/2014 635.00p 638.00p 630.00p 635.00p 5862
19/02/2014 645.00p 649.00p 637.00p 637.50p 5022
18/02/2014 645.00p 653.33p 641.50p 645.00p 5741
17/02/2014 662.50p 662.50p 645.00p 645.00p 21478
14/02/2014 657.50p 670.00p 657.50p 662.50p 9336
13/02/2014 652.50p 670.00p 652.50p 657.50p 1295
12/02/2014 652.50p 665.00p 652.50p 652.50p 2243
11/02/2014 655.00p 665.00p 655.00p 655.00p 31880
10/02/2014 662.50p 665.00p 650.00p 655.00p 7212
07/02/2014 670.00p 680.00p 670.00p 672.50p 7182
06/02/2014 670.00p 675.00p 665.00p 670.00p 5618
05/02/2014 652.50p 670.00p 652.50p 670.00p 6082
04/02/2014 650.00p 656.00p 650.00p 652.50p 12000
03/02/2014 650.00p 660.00p 645.00p 650.00p 15335
31/01/2014 632.50p 655.00p 632.00p 647.50p 7110
30/01/2014 627.50p 635.00p 627.50p 632.50p 5256
29/01/2014 622.50p 640.00p 622.50p 627.50p 5684
28/01/2014 620.00p 625.00p 620.00p 622.50p 3600
27/01/2014 620.00p 630.00p 620.00p 620.00p 8987
24/01/2014 617.50p 630.00p 615.00p 620.00p 4083
23/01/2014 617.50p 624.70p 617.50p 617.50p 1193
22/01/2014 607.50p 630.00p 607.50p 617.50p 1928
21/01/2014 607.50p 610.00p 607.50p 607.50p 560
20/01/2014 605.00p 615.00p 595.00p 607.50p 2989
17/01/2014 602.50p 610.00p 602.50p 605.00p 1045
16/01/2014 602.50p 610.00p 602.50p 602.50p 0
15/01/2014 602.50p 610.00p 602.50p 602.50p 6863
14/01/2014 602.50p 610.00p 602.50p 602.50p 791
13/01/2014 602.50p 602.50p 600.00p 602.50p 420
10/01/2014 600.00p 609.00p 600.00p 602.50p 1488
09/01/2014 600.00p 600.00p 597.50p 600.00p 500
08/01/2014 595.00p 610.00p 595.00p 600.00p 466
07/01/2014 587.50p 605.00p 587.50p 595.00p 5103
06/01/2014 587.50p 587.50p 584.00p 587.50p 1680
03/01/2014 587.50p 587.50p 582.75p 587.50p 222
02/01/2014 584.00p 598.00p 584.00p 587.50p 1650
31/12/2013 584.00p 584.00p 579.10p 583.00p 15
30/12/2013 575.00p 585.00p 575.00p 584.00p 3094
27/12/2013 570.00p 580.00p 570.00p 575.00p 840
24/12/2013 570.00p 580.00p 570.00p 570.00p 255
23/12/2013 557.50p 590.00p 557.50p 570.00p 5254
20/12/2013 547.50p 565.00p 547.50p 557.50p 1905
19/12/2013 542.50p 555.00p 542.50p 547.50p 708
18/12/2013 540.00p 555.00p 540.00p 542.50p 1100
17/12/2013 540.00p 540.00p 525.00p 540.00p 1719
16/12/2013 540.00p 554.90p 538.50p 540.00p 2155
13/12/2013 535.00p 548.00p 535.00p 540.00p 2737
12/12/2013 535.00p 542.00p 527.00p 535.00p 20191
11/12/2013 527.50p 546.12p 527.50p 535.00p 1930
10/12/2013 527.50p 527.50p 522.00p 527.50p 630
09/12/2013 527.50p 534.95p 525.00p 527.50p 9648
06/12/2013 527.50p 535.00p 525.50p 535.00p 3397
05/12/2013 527.50p 530.00p 527.50p 527.50p 1100
04/12/2013 527.50p 527.50p 525.00p 527.50p 2300
03/12/2013 527.50p 533.00p 527.00p 527.50p 3363
02/12/2013 527.50p 532.50p 520.00p 527.50p 750
29/11/2013 525.00p 535.00p 525.00p 527.50p 3750
28/11/2013 522.50p 527.00p 522.50p 522.50p 38
27/11/2013 522.50p 527.00p 522.50p 522.50p 3260
26/11/2013 522.50p 522.50p 522.50p 522.50p 1000
25/11/2013 520.00p 530.00p 520.00p 522.50p 2020
22/11/2013 520.00p 529.00p 520.00p 520.00p 3500
21/11/2013 520.00p 528.50p 520.00p 520.00p 1789
20/11/2013 520.00p 528.00p 520.00p 520.00p 0
19/11/2013 520.00p 528.00p 520.00p 520.00p 0
18/11/2013 520.00p 528.00p 520.00p 520.00p 170
15/11/2013 522.50p 528.40p 518.75p 520.00p 5465
14/11/2013 522.50p 533.00p 522.50p 522.50p 262
13/11/2013 522.50p 533.00p 522.50p 522.50p 6000
12/11/2013 515.00p 528.75p 515.00p 522.50p 2100
11/11/2013 512.50p 520.00p 512.50p 515.00p 238
08/11/2013 512.50p 520.00p 512.00p 512.50p 3219
07/11/2013 512.50p 512.50p 511.75p 512.50p 1234
06/11/2013 510.00p 515.00p 510.00p 512.50p 2600
05/11/2013 510.00p 515.00p 510.00p 510.00p 2555
04/11/2013 510.00p 515.00p 510.00p 510.00p 720
01/11/2013 510.00p 510.00p 510.00p 510.00p 3000
31/10/2013 510.00p 510.00p 507.50p 510.00p 2611
30/10/2013 510.00p 515.00p 507.50p 510.00p 250
29/10/2013 510.00p 515.00p 507.00p 510.00p 1530
28/10/2013 505.00p 515.00p 505.00p 510.00p 7695
25/10/2013 505.00p 508.75p 500.00p 505.00p 8340
24/10/2013 505.00p 505.00p 500.00p 505.00p 85
23/10/2013 505.00p 510.00p 503.00p 505.00p 2967
22/10/2013 505.00p 508.75p 503.00p 505.00p 540
21/10/2013 505.00p 508.75p 503.00p 505.00p 3625
18/10/2013 505.00p 509.00p 505.00p 505.00p 2181
17/10/2013 505.00p 509.00p 505.00p 505.00p 0
16/10/2013 505.00p 509.00p 505.00p 505.00p 388
15/10/2013 505.00p 510.00p 500.00p 505.00p 5966
14/10/2013 502.50p 505.00p 500.00p 505.00p 2979
11/10/2013 500.00p 505.00p 500.00p 502.50p 425
10/10/2013 500.00p 505.00p 500.00p 500.00p 1000
09/10/2013 502.50p 511.55p 487.50p 487.50p 0
08/10/2013 507.50p 511.55p 507.50p 507.50p 135575
07/10/2013 507.50p 512.75p 502.00p 507.50p 4007
04/10/2013 507.50p 512.75p 507.50p 507.50p 967
03/10/2013 507.50p 514.95p 503.00p 507.50p 1415
02/10/2013 507.50p 514.95p 507.50p 507.50p 925
01/10/2013 507.50p 515.00p 506.50p 507.50p 0
30/09/2013 507.50p 515.00p 506.50p 507.50p 894
27/09/2013 507.50p 515.00p 506.50p 507.50p 1012
26/09/2013 507.50p 510.00p 507.50p 507.50p 10000
25/09/2013 507.50p 515.00p 506.40p 507.50p 2226
24/09/2013 507.50p 515.00p 507.50p 507.50p 2485
23/09/2013 507.50p 515.00p 500.00p 507.50p 355
20/09/2013 507.50p 515.00p 507.50p 507.50p 499
19/09/2013 510.00p 515.00p 504.35p 507.50p 3178
18/09/2013 505.00p 520.00p 500.00p 510.00p 5465
17/09/2013 502.50p 510.00p 502.00p 505.00p 2325
16/09/2013 502.50p 509.00p 492.50p 502.50p 6452
13/09/2013 502.50p 510.00p 502.50p 502.50p 337
12/09/2013 502.50p 510.00p 502.50p 502.50p 6280
11/09/2013 505.00p 510.00p 499.50p 502.50p 5938
10/09/2013 505.00p 515.00p 505.00p 505.00p 625
09/09/2013 525.00p 525.00p 500.40p 505.00p 18481
06/09/2013 530.00p 530.00p 520.10p 525.00p 2033
05/09/2013 522.50p 530.00p 522.50p 530.00p 1000
04/09/2013 517.50p 530.00p 515.00p 522.50p 3300
03/09/2013 515.00p 525.00p 512.50p 517.50p 1799
02/09/2013 512.50p 525.00p 512.50p 515.00p 4400
30/08/2013 512.50p 520.00p 512.50p 512.50p 1063
29/08/2013 512.50p 515.00p 505.00p 512.50p 0
28/08/2013 512.50p 515.00p 505.00p 512.50p 3540
27/08/2013 512.50p 520.00p 510.00p 512.50p 0

*Close Price adjusted for both dividends and splits