MUR.L Share History

MUR.L Share Price history. The following table shows end-of-day data MUR historical share prices for MUR.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MUR.L
Share Price MUR.L
Charts MUR.L
Trades MUR.L
History Compare
MUR.L MUR.L
Share News MUR.L
RNS MUR.L
Accounts

Date	Open	High	Low	Close	Volume
2019-12-18	670.00	670.00	670.00	670.00	1,502
2019-12-17	667.50	670.00	665.00	670.00	4,802
2019-12-16	667.50	667.50	667.50	667.50	2,086
2019-12-13	667.50	667.50	667.50	667.50	965
2019-12-12	667.50	667.50	667.50	667.50	3,400
2019-12-11	667.50	667.50	667.50	667.50	1,482
2019-12-10	667.50	667.50	667.50	667.50	104
2019-12-09	667.50	667.50	667.50	667.50	0
2019-12-06	667.50	667.50	667.50	667.50	0
2019-12-05	667.50	667.50	667.50	667.50	177
2019-12-04	667.50	667.50	667.50	667.50	0
2019-12-03	667.50	667.50	667.50	667.50	811
2019-12-02	667.50	667.50	667.50	667.50	1,750
2019-11-29	667.50	667.50	667.50	667.50	0
2019-11-28	667.50	690.00	665.00	667.50	390
2019-11-27	667.50	667.50	667.50	667.50	455
2019-11-26	667.50	667.50	667.50	667.50	2,004
2019-11-25	667.50	667.50	667.50	667.50	601
2019-11-22	667.50	667.50	667.50	667.50	1,122
2019-11-21	667.50	667.50	667.50	667.50	195
2019-11-20	667.50	667.50	667.50	667.50	473
2019-11-19	667.50	667.50	667.50	667.50	32
2019-11-18	667.50	667.50	667.50	667.50	1,441
2019-11-15	667.50	667.50	667.50	667.50	6,700
2019-11-14	667.50	667.50	667.50	667.50	2,934
2019-11-13	667.50	667.50	667.50	667.50	228
2019-11-12	667.50	667.50	665.00	665.00	5,141
2019-11-11	667.50	667.50	667.50	667.50	2,992
2019-11-08	672.50	672.50	667.50	667.50	2,324
2019-11-07	672.50	672.50	672.50	672.50	21
2019-11-06	672.50	672.50	672.50	672.50	1,643
2019-11-05	670.00	672.50	665.00	672.50	396
2019-11-04	670.00	670.00	670.00	670.00	62
2019-11-01	670.00	670.00	670.00	670.00	3,746
2019-10-31	670.00	670.00	670.00	670.00	0
2019-10-30	670.00	670.00	670.00	670.00	837
2019-10-29	670.00	670.00	670.00	670.00	418
2019-10-28	670.00	670.00	670.00	670.00	584
2019-10-25	665.00	670.00	665.00	670.00	5
2019-10-24	665.00	665.00	665.00	665.00	3,186
2019-10-23	665.00	665.00	665.00	665.00	1,016
2019-10-22	665.00	665.00	665.00	665.00	0
2019-10-21	655.00	665.00	655.00	665.00	5,276
2019-10-18	645.00	645.00	645.00	645.00	310
2019-10-17	645.00	635.00	635.00	645.00	2,930
2019-10-16	655.00	635.00	635.00	645.00	5,460
2019-10-15	675.00	675.00	655.00	675.00	5,217
2019-10-14	630.00	675.00	630.00	675.00	7,164
2019-10-11	627.50	630.00	627.50	630.00	3,155
2019-10-10	630.00	630.00	622.50	640.00	3,585
2019-10-09	640.00	640.00	640.00	640.00	917
2019-10-08	650.00	650.00	645.00	645.00	2,958
2019-10-07	592.50	650.00	592.50	650.00	3,091
2019-10-04	580.00	592.50	580.00	592.50	2,665
2019-10-03	577.50	580.00	577.50	580.00	832
2019-10-02	580.00	580.00	577.50	577.50	1,660
2019-10-01	580.00	580.00	580.00	580.00	300
2019-09-30	575.00	580.00	575.00	580.00	3,014
2019-09-27	575.00	575.00	575.00	575.00	1,012
2019-09-26	575.00	575.00	575.00	575.00	1,407
2019-09-25	575.00	575.00	575.00	575.00	2,006
2019-09-24	575.00	575.00	575.00	575.00	769
2019-09-23	570.00	575.00	570.00	575.00	797
2019-09-20	570.00	570.00	570.00	570.00	1,015
2019-09-19	562.50	570.00	562.50	570.00	2,864
2019-09-18	570.00	570.00	562.50	562.50	2,625
2019-09-17	520.00	575.00	520.00	570.00	14,084
2019-09-16	496.00	496.00	496.00	496.00	1,728
2019-09-13	517.50	517.50	496.00	496.00	6,541
2019-09-12	517.50	517.50	517.50	517.50	7,661
2019-09-11	517.50	517.50	517.50	517.50	125
2019-09-10	506.00	517.50	506.00	517.50	7,436
2019-09-09	506.00	506.00	506.00	506.00	2,975
2019-09-06	505.00	506.00	501.00	506.00	588
2019-09-05	537.50	537.50	501.00	501.00	7,752
2019-09-04	545.00	545.00	537.50	537.50	1,860
2019-09-03	545.00	545.00	545.00	545.00	1,008
2019-09-02	540.00	545.00	540.00	545.00	572
2019-08-30	540.00	540.00	540.00	540.00	412
2019-08-29	540.00	540.00	540.00	540.00	94
2019-08-28	555.00	555.00	540.00	540.00	1,591
2019-08-27	560.00	560.00	555.00	555.00	5,540
2019-08-23	560.00	560.00	560.00	560.00	202
2019-08-22	560.00	560.00	560.00	560.00	13,560
2019-08-21	560.00	560.00	560.00	560.00	0
2019-08-20	565.00	565.00	560.00	560.00	3,251
2019-08-19	575.00	575.00	565.00	565.00	6,370
2019-08-16	585.00	585.00	575.00	575.00	1,863
2019-08-15	590.00	590.00	585.00	585.00	330
2019-08-14	590.00	590.00	590.00	590.00	0
2019-08-13	590.00	590.00	590.00	590.00	1,500
2019-08-12	605.00	605.00	585.00	590.00	5,711
2019-08-09	607.50	607.50	605.00	605.00	2,355
2019-08-08	607.50	605.00	605.00	607.50	417
2019-08-07	607.50	607.50	607.50	607.50	0
2019-08-06	607.50	607.50	607.50	607.50	180
2019-08-05	607.50	620.00	620.00	607.50	299
2019-08-02	607.50	607.50	607.50	607.50	2,162
2019-08-01	607.50	607.50	607.50	607.50	100
2019-07-31	607.50	607.50	607.50	607.50	1,951
2019-07-30	607.50	607.50	607.50	607.50	248
2019-07-29	607.50	607.50	607.50	607.50	1,003
2019-07-26	607.50	607.50	607.50	607.50	91
2019-07-25	607.50	607.50	607.50	607.50	164
2019-07-24	607.50	607.50	607.50	607.50	1,317
2019-07-23	607.50	607.50	607.50	607.50	328
2019-07-22	607.50	607.50	607.50	607.50	3,812
2019-07-19	607.50	607.50	607.50	607.50	62
2019-07-18	607.50	607.50	607.50	607.50	2,281
2019-07-17	607.50	607.50	607.50	607.50	3,263
2019-07-16	607.50	607.50	607.50	607.50	1,500
2019-07-15	610.00	610.00	607.50	607.50	3,782
2019-07-12	607.50	610.00	607.50	610.00	3,284
2019-07-11	607.50	607.50	607.50	607.50	658
2019-07-10	610.00	610.00	607.50	607.50	3,095
2019-07-09	610.00	610.00	610.00	610.00	4,465
2019-07-08	610.00	610.00	610.00	610.00	289
2019-07-05	610.00	610.00	610.00	610.00	500
2019-07-04	610.00	610.00	610.00	610.00	465
2019-07-03	610.00	610.00	610.00	610.00	0
2019-07-02	610.00	610.00	610.00	610.00	4,393
2019-06-28	630.00	630.00	622.50	622.50	2,536
2019-06-27	630.00	630.00	630.00	630.00	635
2019-06-26	630.00	630.00	630.00	630.00	2,024
2019-06-25	637.50	637.50	630.00	630.00	2,673
2019-06-24	650.00	650.00	637.50	637.50	2,237
2019-06-21	655.00	655.00	650.00	655.00	1,419
2019-06-20	665.00	665.00	655.00	655.00	787
2019-06-19	665.00	665.00	665.00	665.00	828
2019-06-18	665.00	665.00	665.00	665.00	3,241
2019-06-17	665.00	665.00	665.00	665.00	11
2019-06-14	665.00	665.00	665.00	665.00	1,138
2019-06-13	665.00	665.00	665.00	665.00	4,394
2019-06-12	650.00	665.00	650.00	665.00	4,524
2019-06-11	645.00	650.00	645.00	650.00	1,251
2019-06-10	650.00	650.00	640.00	645.00	1,575
2019-06-07	625.00	650.00	625.00	650.00	5,632
2019-06-06	617.50	625.00	617.50	625.00	0
2019-06-05	592.50	617.50	592.50	617.50	8,363
2019-06-04	580.00	592.50	580.00	592.50	4,250
2019-06-03	575.00	580.00	575.00	580.00	3,357
2019-05-31	575.00	585.00	575.00	575.00	3,630
2019-05-30	572.50	580.00	570.00	575.00	3,640
2019-05-29	572.50	572.50	572.50	572.50	1,301
2019-05-28	575.00	575.00	572.50	572.50	4,374
2019-05-24	575.00	575.00	575.00	575.00	2,875
2019-05-23	575.00	575.00	575.00	575.00	1,331
2019-05-22	575.00	575.00	575.00	575.00	504
2019-05-21	562.50	575.00	562.50	575.00	4,783
2019-05-20	562.50	562.50	562.50	562.50	832
2019-05-17	557.50	562.50	557.50	562.50	1,518
2019-05-16	557.50	557.50	557.50	557.50	1,939
2019-05-15	557.50	557.50	557.50	557.50	1,969
2019-05-14	557.50	557.50	557.50	557.50	85
2019-05-13	562.50	562.50	557.50	557.50	1,866
2019-05-10	562.50	562.50	562.50	562.50	1,500
2019-05-09	562.50	562.50	562.50	562.50	200
2019-05-08	580.00	580.00	562.50	562.50	2,907
2019-05-07	585.00	585.00	580.00	580.00	3,355
2019-05-03	585.00	585.00	585.00	585.00	906
2019-05-02	585.00	585.00	585.00	585.00	1,300
2019-05-01	585.00	585.00	585.00	585.00	7,633
2019-04-30	570.00	585.00	570.00	585.00	1,512
2019-04-29	570.00	570.00	570.00	570.00	1,968
2019-04-26	565.00	570.00	565.00	570.00	1,159

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	608.20	17.64%
Molecular Enrgy (MEN)	8.00	14.29%
Metals Exploration (MTL)	5.40	13.68%

Share	Price	Change
Indus Gas (INDI)	6.05	-48.95%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Mercantile Ports & Logistics (MPL)	1.625	-9.72%

Share	Price	Volume
88 Energy (88E)	0.1675	248,390,448
Mosman Oil Gas (MSMN)	0.018	212,664,404
Beacon Energy. (BCE)	0.0525	141,224,745
Arrow Explor. (AXL)	21.75	121,133,492
Cap-xx (CPX)	0.091	119,564,533