CIP Merchant Capital Limited NPV (CIP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CIP Merchant Capital Limited NPV

Date Open High Low Close* Volume
20/08/2021 56.00p 56.00p 56.00p 56.00p 0
19/08/2021 56.00p 56.00p 54.00p 56.00p 17000
18/08/2021 56.00p 56.00p 56.00p 56.00p 0
17/08/2021 56.00p 57.80p 56.00p 56.00p 14230
16/08/2021 56.00p 57.45p 54.77p 56.00p 14066
13/08/2021 56.00p 56.00p 56.00p 56.00p 0
12/08/2021 56.00p 57.00p 54.77p 56.00p 13571
11/08/2021 56.00p 56.75p 54.77p 56.00p 14001
10/08/2021 55.00p 56.75p 53.60p 56.00p 41773
09/08/2021 55.00p 56.20p 54.15p 55.00p 18823
06/08/2021 54.50p 56.00p 54.15p 55.00p 49992
05/08/2021 55.50p 56.00p 54.03p 56.00p 68070
04/08/2021 57.00p 57.20p 54.03p 55.50p 24539
03/08/2021 57.00p 57.50p 55.10p 57.00p 8321
02/08/2021 56.00p 57.00p 56.00p 57.00p 2000
30/07/2021 56.00p 56.60p 54.10p 56.00p 69660
29/07/2021 56.50p 56.99p 55.00p 56.00p 16012
28/07/2021 56.50p 56.50p 55.02p 56.50p 8920
27/07/2021 57.00p 57.00p 55.00p 56.50p 30000
26/07/2021 56.00p 57.00p 55.00p 57.00p 52267
23/07/2021 55.50p 56.00p 55.00p 56.00p 74712
22/07/2021 56.00p 56.30p 55.00p 55.50p 16152
21/07/2021 56.00p 56.50p 56.00p 56.00p 6000
20/07/2021 56.00p 56.20p 55.00p 56.00p 23484
19/07/2021 58.50p 58.50p 55.00p 56.00p 35587
16/07/2021 59.50p 59.50p 58.50p 58.50p 12000
15/07/2021 60.00p 61.45p 57.30p 59.50p 63206
14/07/2021 60.00p 60.00p 60.00p 60.00p 0
13/07/2021 59.50p 61.00p 59.50p 60.00p 13117
12/07/2021 59.50p 61.00p 59.50p 59.50p 400
09/07/2021 59.50p 61.00p 59.50p 59.50p 4500
08/07/2021 59.50p 59.50p 59.50p 59.50p 0
07/07/2021 60.00p 60.00p 58.55p 59.50p 11787
06/07/2021 60.00p 60.00p 60.00p 60.00p 0
05/07/2021 60.00p 62.00p 58.50p 60.00p 155258
02/07/2021 60.00p 61.00p 55.00p 60.00p 225012
01/07/2021 58.50p 61.00p 58.50p 60.00p 42645
30/06/2021 58.50p 59.75p 50.00p 58.50p 392
29/06/2021 59.50p 61.50p 57.50p 58.50p 4593
28/06/2021 59.50p 62.00p 57.88p 62.00p 40578
25/06/2021 59.50p 59.50p 57.88p 59.50p 3850
24/06/2021 59.00p 60.80p 57.88p 59.50p 83216
23/06/2021 60.00p 60.80p 59.00p 59.00p 10000
22/06/2021 61.00p 61.25p 60.00p 60.00p 25150
21/06/2021 61.50p 62.75p 59.45p 61.00p 19290
18/06/2021 62.00p 63.25p 59.50p 61.50p 48310
17/06/2021 62.50p 64.50p 61.55p 62.00p 176124
16/06/2021 62.00p 62.50p 61.00p 62.50p 22016
15/06/2021 62.00p 63.60p 60.00p 60.00p 63555
14/06/2021 62.00p 63.15p 61.25p 62.00p 6136
11/06/2021 62.00p 63.25p 61.00p 63.00p 38762
10/06/2021 62.00p 63.20p 61.00p 62.00p 17326
09/06/2021 62.00p 63.45p 60.00p 62.00p 31795
08/06/2021 60.50p 64.00p 60.50p 62.00p 61293
07/06/2021 60.50p 64.00p 56.00p 60.50p 272583
04/06/2021 58.50p 62.00p 58.50p 60.50p 190978
03/06/2021 58.00p 60.00p 57.50p 60.00p 78384
02/06/2021 54.00p 59.00p 54.00p 58.50p 325653
01/06/2021 53.50p 54.80p 51.25p 54.00p 82017
31/05/2021 53.00p 53.00p 52.00p 53.00p 962
28/05/2021 53.00p 53.00p 52.00p 53.00p 962
27/05/2021 54.00p 55.90p 51.50p 53.00p 160662
26/05/2021 54.50p 54.99p 52.75p 54.00p 48828
25/05/2021 54.50p 57.00p 52.75p 54.50p 4968
24/05/2021 55.00p 55.90p 52.75p 54.50p 12824
21/05/2021 55.00p 55.00p 52.90p 55.00p 1564
20/05/2021 55.75p 55.75p 54.00p 55.75p 1500
19/05/2021 55.75p 57.40p 53.60p 55.75p 52663
18/05/2021 56.50p 56.50p 54.10p 55.75p 10000
17/05/2021 56.50p 57.95p 54.10p 56.50p 3143
14/05/2021 55.75p 58.45p 53.00p 56.50p 48191
13/05/2021 56.00p 56.00p 54.60p 55.75p 12760
12/05/2021 55.50p 56.00p 54.00p 56.00p 29595
11/05/2021 56.50p 57.70p 54.00p 55.50p 98967
10/05/2021 56.00p 57.60p 54.00p 56.50p 46391
07/05/2021 56.00p 57.20p 54.00p 56.00p 37968
06/05/2021 56.25p 57.40p 53.50p 56.00p 110100
05/05/2021 56.50p 58.70p 55.00p 56.25p 104103
04/05/2021 55.75p 59.00p 53.00p 55.00p 159184
03/05/2021 55.75p 55.75p 53.50p 55.75p 35000
30/04/2021 55.75p 55.75p 53.50p 55.75p 10000
29/04/2021 55.25p 56.70p 52.00p 55.25p 227000
28/04/2021 56.25p 56.70p 55.25p 55.25p 33834
27/04/2021 56.25p 57.70p 53.50p 53.50p 34009
26/04/2021 56.25p 58.17p 53.50p 56.25p 23882
23/04/2021 56.50p 57.70p 54.50p 56.25p 13188
22/04/2021 57.00p 57.90p 55.00p 56.50p 62021
21/04/2021 57.00p 57.00p 56.00p 57.00p 36912
20/04/2021 54.75p 59.00p 54.75p 57.00p 63101
19/04/2021 54.25p 57.00p 53.00p 54.75p 105154
16/04/2021 54.25p 56.00p 52.20p 54.25p 30369
15/04/2021 54.25p 56.00p 52.25p 54.25p 19238
14/04/2021 53.75p 56.50p 50.00p 54.25p 89895
13/04/2021 52.00p 54.00p 50.00p 53.75p 143857
12/04/2021 53.50p 54.00p 50.00p 52.00p 134706
09/04/2021 54.25p 55.30p 53.50p 53.50p 17999
08/04/2021 54.25p 55.30p 53.38p 54.25p 16894
07/04/2021 53.50p 55.00p 53.00p 54.00p 32855
06/04/2021 53.00p 54.70p 52.55p 53.50p 22003
05/04/2021 52.50p 54.00p 50.00p 53.00p 97914
02/04/2021 52.50p 54.00p 50.00p 53.00p 97914
01/04/2021 52.50p 54.00p 50.00p 53.00p 97914
31/03/2021 53.00p 54.50p 50.00p 52.50p 16820
30/03/2021 52.00p 54.40p 49.15p 53.00p 36032
29/03/2021 50.50p 52.00p 49.25p 52.00p 49808
26/03/2021 50.50p 52.00p 50.50p 50.50p 13921
25/03/2021 51.00p 52.00p 49.15p 50.50p 109229
24/03/2021 50.50p 51.80p 50.00p 51.00p 180988
23/03/2021 50.00p 51.00p 48.00p 50.00p 147537
22/03/2021 49.50p 50.50p 49.00p 50.00p 52059
19/03/2021 50.00p 50.00p 49.00p 49.50p 99179
18/03/2021 50.50p 51.00p 49.00p 50.00p 29776
17/03/2021 50.50p 51.92p 49.00p 50.50p 23365
16/03/2021 50.50p 51.92p 50.50p 50.50p 9559
15/03/2021 50.50p 51.55p 49.25p 50.50p 27569
12/03/2021 50.50p 51.55p 49.63p 50.50p 42599
11/03/2021 52.00p 53.60p 49.00p 50.50p 32957
10/03/2021 51.00p 53.60p 50.05p 52.00p 5396
09/03/2021 49.00p 52.40p 48.00p 51.00p 34665
08/03/2021 52.00p 53.40p 48.00p 49.00p 18489
05/03/2021 53.00p 55.60p 50.00p 52.00p 22122
04/03/2021 53.00p 53.00p 53.00p 53.00p 0
03/03/2021 53.00p 54.45p 51.05p 53.00p 20279
02/03/2021 53.00p 54.80p 51.05p 53.00p 9149
01/03/2021 54.50p 55.93p 50.90p 53.00p 52422
26/02/2021 55.50p 58.00p 53.00p 54.50p 42430
25/02/2021 56.00p 58.85p 53.50p 55.50p 57001
24/02/2021 56.00p 56.00p 53.90p 56.00p 189
23/02/2021 56.00p 59.00p 56.00p 56.00p 13084
22/02/2021 58.00p 58.00p 53.80p 56.00p 41711
19/02/2021 57.00p 60.00p 57.00p 58.00p 8835
18/02/2021 57.00p 57.00p 55.50p 57.00p 1835
17/02/2021 57.00p 59.00p 57.00p 57.00p 90
16/02/2021 57.00p 59.40p 56.00p 57.00p 10200
15/02/2021 57.00p 59.40p 54.00p 57.00p 13232
12/02/2021 56.00p 59.00p 54.55p 57.00p 6628
11/02/2021 59.50p 59.85p 56.00p 56.00p 55247
10/02/2021 59.50p 61.00p 59.50p 59.50p 5593
09/02/2021 58.50p 61.00p 57.00p 59.50p 26041
08/02/2021 58.00p 60.45p 55.00p 58.50p 36733
05/02/2021 55.50p 60.50p 55.00p 58.00p 47126
04/02/2021 57.00p 57.00p 53.00p 55.00p 14760
03/02/2021 58.00p 58.95p 55.00p 57.00p 19758
02/02/2021 58.00p 60.00p 55.00p 58.00p 26792
01/02/2021 58.00p 59.45p 58.00p 58.00p 5000
29/01/2021 58.00p 59.70p 58.00p 58.00p 8361
28/01/2021 58.00p 59.70p 58.00p 58.00p 1655
27/01/2021 55.50p 60.00p 55.00p 58.00p 36284
26/01/2021 56.50p 57.90p 52.60p 56.00p 5025075
25/01/2021 56.50p 57.95p 54.35p 56.50p 27714
22/01/2021 57.00p 58.12p 54.35p 56.50p 17644
21/01/2021 57.50p 58.50p 54.00p 57.00p 21852
20/01/2021 57.50p 59.50p 57.50p 57.50p 5210
19/01/2021 58.00p 60.99p 55.00p 57.50p 29070
18/01/2021 60.00p 60.00p 55.25p 58.00p 15894
15/01/2021 60.00p 62.40p 56.25p 60.00p 45614
14/01/2021 60.00p 61.45p 57.63p 60.00p 26063
13/01/2021 59.00p 61.50p 59.00p 60.00p 17462
12/01/2021 60.50p 62.00p 56.60p 59.00p 36365
11/01/2021 60.00p 63.00p 58.00p 62.00p 83393
08/01/2021 56.00p 63.00p 55.00p 59.00p 247465
07/01/2021 60.00p 61.50p 54.00p 56.00p 135094
06/01/2021 57.00p 61.80p 56.00p 58.00p 104677
05/01/2021 50.00p 60.99p 50.00p 57.00p 145983
04/01/2021 50.50p 52.50p 48.50p 50.00p 55821
31/12/2020 49.50p 53.00p 49.00p 50.50p 28316
30/12/2020 49.50p 51.95p 49.50p 49.50p 10000
24/12/2020 50.50p 50.50p 50.50p 50.50p 0
23/12/2020 50.50p 51.00p 50.50p 50.50p 50000
22/12/2020 51.00p 51.99p 48.55p 50.50p 12733
21/12/2020 51.00p 53.47p 49.29p 51.00p 44803
18/12/2020 50.00p 51.00p 49.75p 51.00p 5000
17/12/2020 48.50p 50.00p 48.00p 50.00p 25004
16/12/2020 48.00p 50.00p 48.00p 48.50p 15004
15/12/2020 48.00p 49.95p 47.51p 48.00p 12193
14/12/2020 48.00p 50.00p 47.05p 48.00p 25841
11/12/2020 48.00p 49.50p 47.00p 48.00p 9689
10/12/2020 48.00p 48.00p 46.00p 48.00p 9131
09/12/2020 48.00p 50.00p 48.00p 48.00p 2500
08/12/2020 47.50p 48.00p 45.63p 48.00p 13140
07/12/2020 47.50p 47.50p 47.50p 47.50p 0
04/12/2020 47.50p 50.00p 47.50p 47.50p 6000
03/12/2020 47.50p 50.00p 45.56p 47.50p 26753
02/12/2020 47.50p 49.10p 45.56p 47.50p 26231
01/12/2020 47.50p 49.10p 45.00p 47.50p 114703
30/11/2020 47.50p 47.50p 47.50p 47.50p 0
27/11/2020 47.50p 48.70p 47.50p 47.50p 6151
26/11/2020 47.50p 47.50p 47.50p 47.50p 0
25/11/2020 46.50p 49.50p 44.75p 47.50p 16804
24/11/2020 46.50p 46.50p 46.50p 46.50p 39004
23/11/2020 45.50p 48.75p 44.00p 46.50p 45461
20/11/2020 45.50p 46.20p 43.00p 45.50p 15510
19/11/2020 46.50p 46.50p 44.00p 45.50p 10000
18/11/2020 46.50p 49.00p 44.50p 46.50p 18642
17/11/2020 45.50p 48.00p 44.00p 46.50p 23683
16/11/2020 45.50p 45.50p 45.50p 45.50p 0
13/11/2020 45.50p 45.50p 43.55p 45.50p 7521
12/11/2020 44.50p 47.60p 43.55p 45.50p 18036
10/11/2020 44.00p 45.45p 44.00p 44.00p 6557
09/11/2020 43.50p 45.80p 41.55p 44.00p 44038

*Close Price adjusted for both dividends and splits