MYI.L - Murray International Trust Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023262.20266.00261.59263.60263.601,108,930
25 May 2023261.60265.00260.20262.60262.601,149,870
24 May 2023266.00269.65261.80261.80261.80955,436
23 May 2023269.20269.20265.00266.20266.201,145,739
22 May 2023270.00270.00266.40268.40268.40731,244
19 May 2023266.00269.60266.00268.20268.20677,286
18 May 2023268.00270.00265.40266.80266.801,095,538
17 May 2023266.80267.80266.20267.00267.00809,409
16 May 2023266.20267.60265.60267.60267.60739,735
15 May 2023265.20267.80265.20266.20266.20731,147
12 May 2023268.00268.00264.80265.40265.401,503,743
11 May 2023265.40268.00264.60267.20267.20906,949
10 May 2023266.60267.00264.60265.00265.001,325,598
09 May 2023265.40269.00264.00266.20266.201,604,072
05 May 2023265.80267.40264.08265.80265.80900,125
04 May 2023263.40267.00263.40265.40265.40850,302
03 May 2023266.00267.60263.40267.20267.20646,259
02 May 2023265.40270.52263.50263.80263.80722,555
28 Apr 2023264.20269.00264.20267.20267.20543,242
27 Apr 2023268.00269.00265.00266.20266.20721,499
26 Apr 2023268.10271.20264.00266.95266.951,158,744
25 Apr 2023268.25269.75267.50269.05269.05413,157
24 Apr 2023270.00271.00260.00268.00268.00324,185
24 Apr 20235:1 Stock split
21 Apr 2023269.60272.40268.40271.60271.60845,135
20 Apr 2023270.00272.22269.60270.40270.40763,305
19 Apr 2023271.20273.55268.00272.00272.00901,565
18 Apr 2023273.20275.84271.60272.00272.001,029,270
17 Apr 2023274.80274.98271.60273.20273.20993,355
14 Apr 2023272.00273.15270.40272.40272.40818,295
13 Apr 2023272.00272.00267.20270.00270.00734,395
12 Apr 2023269.60271.60267.60268.80268.80939,000
11 Apr 2023267.20269.99267.20269.20269.201,128,080
06 Apr 2023265.60266.80263.60266.40266.401,456,665
06 Apr 20234 Dividend
05 Apr 2023269.20271.54266.80268.40264.401,509,000
04 Apr 2023269.20270.66268.40268.40264.401,508,135
03 Apr 2023268.40269.78267.12269.60265.581,435,305
31 Mar 2023269.20269.20265.60267.60263.611,286,670
30 Mar 2023268.40268.40264.00266.80262.821,209,670
29 Mar 2023265.20265.20262.40263.60259.671,003,330
28 Mar 2023263.20264.00261.60262.80258.881,455,270
27 Mar 2023265.60265.95262.40262.40258.491,461,195
24 Mar 2023264.80265.22260.40264.00260.07998,495
23 Mar 2023257.60264.80257.60263.60259.67731,735
22 Mar 2023260.00263.94258.80262.80258.88995,790
21 Mar 2023262.00264.40260.80262.00258.10908,970
20 Mar 2023256.40262.00251.20259.20255.341,042,370
17 Mar 2023260.00266.80259.00261.20257.311,528,385
16 Mar 2023264.00264.00258.40261.20257.31970,250
15 Mar 2023263.20264.80257.60260.00256.131,643,755
14 Mar 2023264.40264.40260.40262.40258.491,335,615
13 Mar 2023269.60269.60258.00261.60257.701,181,095
10 Mar 2023266.80266.80262.00264.40260.461,179,320
09 Mar 2023268.80271.60266.40268.80264.79846,040
08 Mar 2023272.80272.80268.40270.80266.761,038,975
07 Mar 2023273.60275.20269.20272.40268.34952,235
06 Mar 2023270.40272.90269.20272.80268.731,034,120
03 Mar 2023271.60272.55270.40271.20267.16653,615
02 Mar 2023267.20270.80266.40270.80266.76778,145
01 Mar 2023264.40268.48263.60267.60263.61712,850
28 Feb 2023267.60267.60263.60266.00262.041,137,580
27 Feb 2023262.00267.00262.00265.60261.64707,685
24 Feb 2023265.60267.20262.00263.20259.28586,705
23 Feb 2023263.60266.40263.58265.20261.25804,035
22 Feb 2023262.40266.13261.20263.60259.67831,070
21 Feb 2023268.00269.20263.20264.40260.46557,635
20 Feb 2023266.80270.80264.40268.40264.40967,565
17 Feb 2023267.20270.00266.40266.80262.82937,705
16 Feb 2023269.60270.80267.98270.80266.76654,070
15 Feb 2023266.00268.96266.00268.40264.40569,185
14 Feb 2023264.80268.75264.80266.80262.82643,025
13 Feb 2023266.00268.79263.90268.00264.01613,090
10 Feb 2023268.00268.00262.80265.60261.64557,475
09 Feb 2023269.60269.60266.40266.40262.43447,585
08 Feb 2023268.40271.98267.20267.20263.22644,070
07 Feb 2023268.80272.00267.20267.60263.61687,770
06 Feb 2023270.00271.44267.60270.40266.37710,185
03 Feb 2023269.20274.40267.60273.60269.52771,815
02 Feb 2023266.00271.40265.60271.20267.16874,340
01 Feb 2023264.80266.64262.80262.80258.88801,845
31 Jan 2023263.20266.67262.24265.60261.64778,845
30 Jan 2023261.60266.00261.60265.20261.25940,365
27 Jan 2023265.60265.60258.80264.00260.07861,970
26 Jan 2023264.40266.00262.80263.20259.28863,205
25 Jan 2023265.20266.00261.20264.40260.46969,570
24 Jan 2023263.60266.40260.61264.40260.461,042,870
23 Jan 2023261.20264.00257.52260.80256.911,192,675
20 Jan 2023258.00260.00256.40258.00254.15448,265
19 Jan 2023258.00258.94255.60256.40252.581,141,740
18 Jan 2023259.20260.42256.80258.00254.15761,870
17 Jan 2023258.40260.40257.20258.80254.941,655,835
16 Jan 2023260.80263.20256.80259.20255.341,255,515
13 Jan 2023259.20261.50257.20259.20255.34879,350
12 Jan 2023258.40262.00257.95258.80254.941,411,995
11 Jan 2023264.00267.18258.00258.00254.151,941,480
10 Jan 2023271.20271.20263.20263.20259.283,140,670
09 Jan 2023272.80274.80270.80270.80266.761,787,325
06 Jan 2023272.40274.36271.58273.60269.52794,240
05 Jan 2023268.00272.00266.40271.60267.55822,640
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...