252.00p-1.00 (-0.40%)23 Aug 2024, 16:35
Murray International Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 253.00p | 255.00p | 249.50p | 252.00p | 661,953 |
Aug 22, 2024 | 254.50p | 256.00p | 253.00p | 253.00p | 574,001 |
Aug 21, 2024 | 252.00p | 256.00p | 250.00p | 256.00p | 755,059 |
Aug 20, 2024 | 255.50p | 257.00p | 251.50p | 251.50p | 514,968 |
Aug 19, 2024 | 254.50p | 257.50p | 252.50p | 255.50p | 514,082 |
Aug 16, 2024 | 254.50p | 257.50p | 254.50p | 255.00p | 578,325 |
Aug 15, 2024 | 250.50p | 256.50p | 250.50p | 256.00p | 663,712 |
Aug 14, 2024 | 251.50p | 253.00p | 250.66p | 253.00p | 720,278 |
Aug 13, 2024 | 251.50p | 252.50p | 249.50p | 249.50p | 417,771 |
Aug 12, 2024 | 250.00p | 251.50p | 248.00p | 250.50p | 718,847 |
Aug 9, 2024 | 248.00p | 251.00p | 248.00p | 250.50p | 477,859 |
Aug 8, 2024 | 246.50p | 249.50p | 245.00p | 248.00p | 539,520 |
Aug 7, 2024 | 244.50p | 249.45p | 244.50p | 249.00p | 833,849 |
Aug 6, 2024 | 246.50p | 246.50p | 241.85p | 245.50p | 1,177,553 |
Aug 5, 2024 | 244.00p | 244.00p | 236.87p | 239.50p | 1,017,380 |
Aug 2, 2024 | 254.00p | 257.50p | 246.75p | 247.00p | 798,041 |
Aug 1, 2024 | 259.50p | 263.50p | 257.00p | 261.00p | 969,945 |
Jul 31, 2024 | 257.00p | 261.50p | 254.40p | 260.50p | 1,302,941 |
Jul 30, 2024 | 252.50p | 255.50p | 252.00p | 255.00p | 970,285 |
Jul 29, 2024 | 255.50p | 258.00p | 250.66p | 255.00p | 1,130,931 |
Jul 26, 2024 | 251.50p | 257.00p | 250.00p | 257.00p | 770,251 |
Jul 25, 2024 | 251.50p | 251.50p | 248.76p | 250.00p | 557,518 |
Jul 24, 2024 | 251.50p | 253.50p | 250.00p | 251.00p | 556,749 |
Jul 23, 2024 | 253.50p | 254.00p | 252.50p | 253.50p | 485,599 |
Jul 22, 2024 | 256.00p | 256.00p | 254.00p | 254.00p | 881,665 |
Jul 19, 2024 | 253.50p | 256.77p | 253.00p | 255.50p | 553,249 |
Jul 18, 2024 | 254.00p | 258.50p | 254.00p | 257.00p | 755,551 |
Jul 17, 2024 | 256.00p | 258.50p | 254.83p | 255.00p | 529,856 |
Jul 16, 2024 | 256.00p | 257.50p | 255.45p | 257.50p | 602,423 |
Jul 15, 2024 | 254.00p | 258.50p | 254.00p | 258.50p | 910,922 |
Jul 12, 2024 | 256.00p | 258.00p | 255.99p | 258.00p | 714,683 |
Jul 11, 2024 | 257.00p | 258.00p | 255.50p | 258.00p | 1,124,654 |
Jul 10, 2024 | 254.50p | 257.00p | 253.29p | 257.00p | 1,084,169 |
Jul 9, 2024 | 256.00p | 256.00p | 252.00p | 254.00p | 644,656 |
Jul 8, 2024 | 253.50p | 256.00p | 252.00p | 254.00p | 992,318 |
Jul 5, 2024 | 256.00p | 258.00p | 253.00p | 255.00p | 835,828 |
Jul 4, 2024 | 250.00p | 256.00p | 249.50p | 256.00p | 972,451 |
Jul 3, 2024 | 252.50p | 254.00p | 250.50p | 254.00p | 785,722 |
Jul 2, 2024 | 251.50p | 254.00p | 250.00p | 250.50p | 552,513 |
Jul 1, 2024 | 252.50p | 255.00p | 251.00p | 251.00p | 774,009 |
Jun 28, 2024 | 251.00p | 253.00p | 250.50p | 252.50p | 1,430,137 |
Jun 27, 2024 | 251.50p | 252.00p | 250.29p | 250.50p | 587,569 |
Jun 26, 2024 | 251.00p | 253.50p | 250.50p | 251.50p | 871,718 |
Jun 25, 2024 | 251.00p | 254.50p | 250.10p | 251.50p | 515,358 |
Jun 24, 2024 | 250.50p | 253.00p | 250.50p | 252.50p | 600,960 |
Jun 21, 2024 | 250.50p | 254.50p | 250.15p | 253.00p | 997,300 |
Jun 20, 2024 | 252.50p | 253.28p | 250.55p | 252.50p | 863,384 |
Jun 19, 2024 | 250.00p | 253.00p | 250.00p | 252.50p | 1,025,666 |
Jun 18, 2024 | 249.00p | 252.00p | 249.00p | 252.00p | 1,017,704 |
Jun 17, 2024 | 247.50p | 250.09p | 247.50p | 249.00p | 589,946 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.