UK markets closed
NIKKEI 225
26,423.47 +269.66 (+1.03%) HANG SENG
21,853.07 +22.72 (+0.10%) CRUDE OIL
99.74 -8.69 (-8.01%) GOLD FUTURES
1,766.20 -35.30 (-1.96%) DOW
30,967.82 -129.44 (-0.42%) BTC-GBP
17,043.06 +391.58 (+2.35%)
Murray International Trust Plc (MYI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 1,248.00 | 1,248.00 | 1,212.00 | 1,222.00 | 1,222.00 | 112,708 |
| 04 Jul 2022 | 1,238.00 | 1,247.18 | 1,224.00 | 1,238.00 | 1,238.00 | 93,810 |
| 01 Jul 2022 | 1,208.00 | 1,244.00 | 1,208.00 | 1,232.00 | 1,232.00 | 132,276 |
| 30 Jun 2022 | 1,218.00 | 1,238.00 | 1,212.00 | 1,234.00 | 1,234.00 | 124,866 |
| 29 Jun 2022 | 1,238.00 | 1,256.00 | 1,238.00 | 1,248.00 | 1,248.00 | 95,069 |
| 28 Jun 2022 | 1,262.00 | 1,270.00 | 1,252.90 | 1,258.00 | 1,258.00 | 246,502 |
| 27 Jun 2022 | 1,232.00 | 1,256.00 | 1,232.00 | 1,256.00 | 1,256.00 | 198,361 |
| 24 Jun 2022 | 1,206.00 | 1,238.00 | 1,206.00 | 1,238.00 | 1,238.00 | 106,738 |
| 23 Jun 2022 | 1,204.00 | 1,219.49 | 1,196.00 | 1,210.00 | 1,210.00 | 138,724 |
| 22 Jun 2022 | 1,204.00 | 1,222.00 | 1,198.00 | 1,222.00 | 1,222.00 | 154,211 |
| 21 Jun 2022 | 1,240.00 | 1,240.00 | 1,220.00 | 1,222.00 | 1,222.00 | 106,609 |
| 20 Jun 2022 | 1,214.00 | 1,230.00 | 1,214.00 | 1,216.00 | 1,216.00 | 100,637 |
| 17 Jun 2022 | 1,240.00 | 1,260.00 | 1,204.00 | 1,218.00 | 1,218.00 | 146,272 |
| 16 Jun 2022 | 1,262.00 | 1,264.00 | 1,210.00 | 1,210.00 | 1,210.00 | 287,592 |
| 15 Jun 2022 | 1,254.00 | 1,277.94 | 1,250.00 | 1,260.00 | 1,260.00 | 194,454 |
| 14 Jun 2022 | 1,274.00 | 1,274.00 | 1,246.00 | 1,246.00 | 1,246.00 | 311,698 |
| 13 Jun 2022 | 1,246.00 | 1,262.20 | 1,238.00 | 1,248.00 | 1,248.00 | 208,651 |
| 10 Jun 2022 | 1,282.00 | 1,282.00 | 1,260.00 | 1,266.00 | 1,266.00 | 188,960 |
| 09 Jun 2022 | 1,280.00 | 1,304.00 | 1,278.00 | 1,278.00 | 1,278.00 | 143,400 |
| 08 Jun 2022 | 1,272.00 | 1,304.00 | 1,270.00 | 1,288.00 | 1,288.00 | 87,154 |
| 07 Jun 2022 | 1,300.00 | 1,300.00 | 1,274.00 | 1,276.00 | 1,276.00 | 138,835 |
| 06 Jun 2022 | 1,286.00 | 1,298.00 | 1,276.81 | 1,284.00 | 1,284.00 | 104,694 |
| 01 Jun 2022 | 1,312.00 | 1,321.90 | 1,276.00 | 1,276.00 | 1,276.00 | 288,047 |
| 31 May 2022 | 1,318.00 | 1,326.00 | 1,302.00 | 1,318.00 | 1,318.00 | 176,140 |
| 30 May 2022 | 1,292.00 | 1,320.00 | 1,292.00 | 1,320.00 | 1,320.00 | 230,173 |
| 27 May 2022 | 1,296.00 | 1,300.00 | 1,283.73 | 1,300.00 | 1,300.00 | 102,008 |
| 26 May 2022 | 1,280.00 | 1,292.00 | 1,264.00 | 1,290.00 | 1,290.00 | 173,554 |
| 25 May 2022 | 1,256.00 | 1,280.00 | 1,256.00 | 1,274.00 | 1,274.00 | 136,679 |
| 24 May 2022 | 1,250.00 | 1,266.00 | 1,240.00 | 1,258.00 | 1,258.00 | 165,758 |
| 23 May 2022 | 1,244.00 | 1,272.00 | 1,244.00 | 1,268.00 | 1,268.00 | 203,537 |
| 20 May 2022 | 1,236.00 | 1,266.93 | 1,228.60 | 1,236.00 | 1,236.00 | 186,683 |
| 19 May 2022 | 1,224.00 | 1,236.00 | 1,214.00 | 1,228.00 | 1,228.00 | 174,071 |
| 18 May 2022 | 1,246.00 | 1,260.00 | 1,242.16 | 1,246.00 | 1,246.00 | 131,636 |
| 17 May 2022 | 1,258.00 | 1,264.00 | 1,244.00 | 1,244.00 | 1,244.00 | 155,587 |
| 16 May 2022 | 1,226.00 | 1,256.05 | 1,226.00 | 1,246.00 | 1,246.00 | 144,785 |
| 13 May 2022 | 1,220.00 | 1,250.84 | 1,220.00 | 1,238.00 | 1,238.00 | 137,894 |
| 12 May 2022 | 1,208.00 | 1,236.00 | 1,204.00 | 1,234.00 | 1,234.00 | 152,018 |
| 11 May 2022 | 1,234.00 | 1,240.00 | 1,218.00 | 1,224.00 | 1,224.00 | 148,647 |
| 10 May 2022 | 1,210.00 | 1,236.00 | 1,210.00 | 1,218.00 | 1,218.00 | 195,907 |
| 09 May 2022 | 1,222.00 | 1,225.62 | 1,190.00 | 1,204.00 | 1,204.00 | 144,363 |
| 06 May 2022 | 1,226.00 | 1,243.80 | 1,218.00 | 1,228.00 | 1,228.00 | 161,343 |
| 05 May 2022 | 1,258.00 | 1,274.00 | 1,230.00 | 1,230.00 | 1,230.00 | 200,399 |
| 04 May 2022 | 1,236.00 | 1,259.78 | 1,226.00 | 1,246.00 | 1,246.00 | 111,962 |
| 03 May 2022 | 1,240.00 | 1,264.50 | 1,235.30 | 1,250.00 | 1,250.00 | 241,101 |
| 29 Apr 2022 | 1,260.00 | 1,264.00 | 1,248.00 | 1,250.00 | 1,250.00 | 124,689 |
| 28 Apr 2022 | 1,230.00 | 1,254.00 | 1,226.00 | 1,244.00 | 1,244.00 | 108,054 |
| 27 Apr 2022 | 1,220.00 | 1,237.75 | 1,213.09 | 1,224.00 | 1,224.00 | 103,407 |
| 26 Apr 2022 | 1,234.00 | 1,245.50 | 1,220.00 | 1,220.00 | 1,220.00 | 165,479 |
| 25 Apr 2022 | 1,234.00 | 1,234.00 | 1,203.81 | 1,222.00 | 1,222.00 | 157,122 |
| 22 Apr 2022 | 1,246.00 | 1,268.59 | 1,240.00 | 1,240.00 | 1,240.00 | 169,893 |
| 21 Apr 2022 | 1,268.00 | 1,280.00 | 1,262.00 | 1,262.00 | 1,262.00 | 134,421 |
| 20 Apr 2022 | 1,260.00 | 1,280.00 | 1,260.00 | 1,278.00 | 1,278.00 | 220,555 |
| 19 Apr 2022 | 1,268.00 | 1,274.68 | 1,253.80 | 1,270.00 | 1,270.00 | 175,736 |
| 14 Apr 2022 | 1,266.00 | 1,272.00 | 1,256.00 | 1,268.00 | 1,268.00 | 109,504 |
| 13 Apr 2022 | 1,264.00 | 1,278.00 | 1,255.90 | 1,266.00 | 1,266.00 | 171,706 |
| 12 Apr 2022 | 1,264.00 | 1,274.00 | 1,256.00 | 1,272.00 | 1,272.00 | 179,991 |
| 11 Apr 2022 | 1,270.00 | 1,286.00 | 1,256.21 | 1,278.00 | 1,278.00 | 181,934 |
| 08 Apr 2022 | 1,280.00 | 1,280.00 | 1,262.00 | 1,264.00 | 1,264.00 | 207,891 |
| 07 Apr 2022 | 1,256.00 | 1,274.00 | 1,234.88 | 1,264.00 | 1,264.00 | 260,904 |
| 07 Apr 2022 | 19 Dividend | |||||
| 06 Apr 2022 | 1,270.00 | 1,282.00 | 1,263.44 | 1,268.00 | 1,249.00 | 338,977 |
| 05 Apr 2022 | 1,260.00 | 1,283.19 | 1,256.00 | 1,278.00 | 1,258.85 | 167,030 |
| 04 Apr 2022 | 1,270.00 | 1,282.00 | 1,264.00 | 1,276.00 | 1,256.88 | 179,119 |
| 01 Apr 2022 | 1,266.00 | 1,268.00 | 1,254.00 | 1,264.00 | 1,245.06 | 153,588 |
| 31 Mar 2022 | 1,260.00 | 1,280.00 | 1,246.99 | 1,254.00 | 1,235.21 | 190,138 |
| 30 Mar 2022 | 1,268.00 | 1,272.00 | 1,261.00 | 1,272.00 | 1,252.94 | 154,407 |
| 29 Mar 2022 | 1,254.00 | 1,266.00 | 1,248.00 | 1,260.00 | 1,241.12 | 207,914 |
| 28 Mar 2022 | 1,244.00 | 1,260.00 | 1,223.49 | 1,246.00 | 1,227.33 | 138,778 |
| 25 Mar 2022 | 1,228.00 | 1,242.00 | 1,214.00 | 1,240.00 | 1,221.42 | 135,673 |
| 24 Mar 2022 | 1,220.00 | 1,234.99 | 1,214.00 | 1,228.00 | 1,209.60 | 124,121 |
| 23 Mar 2022 | 1,218.00 | 1,237.30 | 1,212.00 | 1,232.00 | 1,213.54 | 141,594 |
| 22 Mar 2022 | 1,236.00 | 1,241.45 | 1,220.00 | 1,220.00 | 1,201.72 | 152,677 |
| 21 Mar 2022 | 1,220.00 | 1,234.00 | 1,214.00 | 1,224.00 | 1,205.66 | 138,863 |
| 18 Mar 2022 | 1,216.00 | 1,229.94 | 1,202.00 | 1,222.00 | 1,203.69 | 240,169 |
| 17 Mar 2022 | 1,222.00 | 1,225.98 | 1,192.70 | 1,208.00 | 1,189.90 | 159,838 |
| 16 Mar 2022 | 1,184.00 | 1,222.00 | 1,180.94 | 1,214.00 | 1,195.81 | 371,606 |
| 15 Mar 2022 | 1,190.00 | 1,190.00 | 1,166.00 | 1,182.00 | 1,164.29 | 138,571 |
| 14 Mar 2022 | 1,184.00 | 1,195.00 | 1,177.20 | 1,186.00 | 1,168.23 | 101,570 |
| 11 Mar 2022 | 1,168.00 | 1,212.84 | 1,157.80 | 1,180.00 | 1,162.32 | 187,011 |
| 10 Mar 2022 | 1,158.00 | 1,183.34 | 1,158.00 | 1,160.00 | 1,142.62 | 157,553 |
| 09 Mar 2022 | 1,156.00 | 1,176.00 | 1,152.00 | 1,176.00 | 1,158.38 | 159,127 |
| 08 Mar 2022 | 1,140.00 | 1,150.00 | 1,127.07 | 1,134.00 | 1,117.01 | 181,797 |
| 07 Mar 2022 | 1,114.00 | 1,154.00 | 1,090.04 | 1,138.00 | 1,120.95 | 248,228 |
| 04 Mar 2022 | 1,164.00 | 1,176.90 | 1,130.60 | 1,138.00 | 1,120.95 | 218,079 |
| 03 Mar 2022 | 1,178.00 | 1,190.00 | 1,168.00 | 1,168.00 | 1,150.50 | 125,244 |
| 02 Mar 2022 | 1,168.00 | 1,192.00 | 1,159.12 | 1,192.00 | 1,174.14 | 114,210 |
| 01 Mar 2022 | 1,182.00 | 1,194.00 | 1,166.00 | 1,166.00 | 1,148.53 | 163,644 |
| 28 Feb 2022 | 1,184.00 | 1,192.00 | 1,161.00 | 1,186.00 | 1,168.23 | 141,534 |
| 25 Feb 2022 | 1,174.00 | 1,189.52 | 1,171.50 | 1,186.00 | 1,168.23 | 156,722 |
| 24 Feb 2022 | 1,154.00 | 1,168.00 | 1,148.00 | 1,156.00 | 1,138.68 | 174,603 |
| 23 Feb 2022 | 1,178.00 | 1,198.53 | 1,178.00 | 1,182.00 | 1,164.29 | 157,545 |
| 22 Feb 2022 | 1,172.00 | 1,194.00 | 1,158.00 | 1,184.00 | 1,166.26 | 285,583 |
| 21 Feb 2022 | 1,206.00 | 1,206.00 | 1,178.00 | 1,196.00 | 1,178.08 | 241,142 |
| 18 Feb 2022 | 1,190.00 | 1,207.99 | 1,188.00 | 1,192.00 | 1,174.14 | 138,170 |
| 17 Feb 2022 | 1,198.00 | 1,210.00 | 1,192.00 | 1,196.00 | 1,178.08 | 161,110 |
| 16 Feb 2022 | 1,202.00 | 1,210.00 | 1,196.24 | 1,198.00 | 1,180.05 | 122,733 |
| 15 Feb 2022 | 1,194.00 | 1,210.00 | 1,188.20 | 1,196.00 | 1,178.08 | 189,048 |
| 14 Feb 2022 | 1,194.00 | 1,203.95 | 1,176.00 | 1,190.00 | 1,172.17 | 198,801 |
| 11 Feb 2022 | 1,190.00 | 1,208.70 | 1,184.00 | 1,204.00 | 1,185.96 | 82,320 |
| 10 Feb 2022 | 1,206.00 | 1,208.00 | 1,196.00 | 1,202.00 | 1,183.99 | 193,294 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
