Merian Chrysalis Investment Company Limited NPV (MERI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Merian Chrysalis Investment Company Limited NPV

Date Open High Low Close* Volume
03/03/2020 119.00p 121.00p 116.00p 119.00p 169018
02/03/2020 118.00p 120.00p 114.44p 120.00p 179681
28/02/2020 123.00p 124.49p 113.00p 116.00p 574889
27/02/2020 128.00p 128.00p 122.00p 124.50p 250690
26/02/2020 130.00p 130.00p 124.00p 127.00p 219057
25/02/2020 126.00p 130.00p 125.00p 128.00p 66251
24/02/2020 124.00p 130.00p 124.00p 128.00p 99589
21/02/2020 129.00p 130.00p 126.54p 130.00p 12548
20/02/2020 127.00p 129.00p 126.55p 128.00p 58233
19/02/2020 128.00p 128.00p 125.50p 125.50p 101961
18/02/2020 126.00p 128.00p 126.00p 128.00p 435747
17/02/2020 127.00p 127.30p 125.31p 127.00p 71700
14/02/2020 128.00p 128.00p 125.04p 128.00p 123105
13/02/2020 128.00p 128.00p 125.00p 127.00p 114144
12/02/2020 128.00p 128.00p 126.68p 128.00p 81400
11/02/2020 126.00p 128.00p 124.99p 128.00p 113311
10/02/2020 126.00p 127.00p 122.52p 127.00p 89993
07/02/2020 123.00p 127.00p 121.00p 127.00p 174212
06/02/2020 128.00p 128.00p 122.00p 125.00p 104116
05/02/2020 128.00p 128.00p 124.00p 127.00p 62486
04/02/2020 128.00p 128.00p 124.00p 126.00p 118727
03/02/2020 128.00p 129.00p 124.44p 127.00p 128026
31/01/2020 128.00p 128.00p 125.00p 128.00p 67234
30/01/2020 127.00p 128.00p 124.00p 126.50p 108481
29/01/2020 125.00p 125.15p 124.00p 125.00p 239468
28/01/2020 128.00p 128.00p 124.00p 127.00p 79127
27/01/2020 130.00p 130.00p 124.00p 128.00p 113786
24/01/2020 129.00p 130.00p 126.00p 129.00p 58657
23/01/2020 129.00p 130.00p 127.00p 129.00p 76343
22/01/2020 131.00p 131.00p 128.03p 129.00p 82550
21/01/2020 132.00p 132.00p 128.00p 131.00p 155423
20/01/2020 132.00p 132.00p 128.52p 131.00p 239773
17/01/2020 130.00p 131.00p 125.00p 131.00p 329221
16/01/2020 126.00p 129.00p 125.24p 129.00p 256770
15/01/2020 126.00p 128.00p 123.00p 126.00p 266324
14/01/2020 125.00p 125.00p 121.00p 124.00p 370842
13/01/2020 125.00p 127.00p 122.00p 124.00p 269297
10/01/2020 120.00p 127.00p 120.00p 122.00p 225505
09/01/2020 120.00p 125.00p 118.00p 121.00p 218154
08/01/2020 119.00p 121.00p 117.00p 120.00p 59777
07/01/2020 120.00p 122.00p 119.00p 121.00p 749135
06/01/2020 122.00p 122.00p 119.00p 121.00p 247589
03/01/2020 123.00p 123.00p 121.00p 123.00p 78047
02/01/2020 122.00p 125.00p 122.00p 123.00p 197178
31/12/2019 121.00p 124.00p 120.64p 123.00p 372270
30/12/2019 121.00p 124.00p 121.00p 124.00p 82804
27/12/2019 122.00p 125.00p 120.00p 122.00p 111414
24/12/2019 121.00p 123.34p 119.00p 119.00p 149177
23/12/2019 122.00p 125.00p 120.00p 120.00p 64390
20/12/2019 124.00p 124.00p 122.00p 122.00p 1805908
19/12/2019 121.00p 124.00p 121.00p 124.00p 257125
18/12/2019 122.00p 124.00p 120.69p 123.00p 86820
17/12/2019 122.00p 124.00p 121.00p 123.00p 207701
16/12/2019 122.00p 123.18p 121.00p 123.00p 273985
13/12/2019 121.00p 124.00p 121.00p 121.00p 402884
12/12/2019 118.00p 119.00p 117.00p 118.00p 119992
11/12/2019 120.00p 121.00p 117.00p 118.00p 248782
10/12/2019 119.00p 120.24p 119.00p 119.00p 155814
09/12/2019 121.00p 121.00p 119.00p 119.00p 149019
06/12/2019 119.00p 123.00p 119.00p 120.00p 163614
05/12/2019 120.00p 120.00p 119.00p 120.00p 55086
04/12/2019 120.00p 120.00p 119.30p 120.00p 73957
03/12/2019 120.00p 122.00p 120.00p 121.00p 162356
02/12/2019 120.00p 121.00p 119.10p 121.00p 97096
29/11/2019 122.00p 122.00p 120.51p 121.00p 78253
28/11/2019 121.00p 122.00p 119.80p 122.00p 153867
27/11/2019 121.00p 121.00p 119.50p 121.00p 68581
26/11/2019 120.00p 121.00p 119.00p 120.00p 119828
25/11/2019 119.00p 120.00p 119.00p 119.50p 66351
22/11/2019 119.00p 120.00p 118.56p 119.00p 121487
21/11/2019 121.00p 121.00p 117.75p 119.00p 393942
20/11/2019 119.00p 120.00p 117.58p 120.00p 498861
19/11/2019 118.00p 119.00p 117.58p 118.00p 40000
18/11/2019 118.00p 119.00p 118.00p 118.50p 45782
15/11/2019 118.00p 119.00p 117.00p 117.50p 208628
14/11/2019 118.00p 118.05p 117.00p 118.00p 187478
13/11/2019 119.00p 119.00p 117.00p 117.00p 119946
12/11/2019 119.00p 119.00p 118.00p 118.00p 114022
11/11/2019 117.00p 118.61p 117.00p 118.50p 64967
08/11/2019 117.00p 118.40p 117.00p 118.00p 44579
07/11/2019 118.00p 119.00p 117.00p 117.00p 176711
06/11/2019 119.00p 120.00p 117.00p 118.00p 193865
05/11/2019 116.00p 119.00p 115.39p 118.00p 331968
04/11/2019 118.00p 118.00p 116.78p 117.00p 158925
01/11/2019 119.00p 119.00p 116.00p 118.00p 386784
31/10/2019 118.00p 118.00p 116.00p 116.00p 106035
30/10/2019 117.00p 118.00p 116.00p 116.00p 486990
29/10/2019 118.00p 118.00p 117.00p 118.00p 112646
28/10/2019 117.00p 119.00p 117.00p 119.00p 126578
25/10/2019 118.00p 119.00p 117.00p 118.00p 202347
24/10/2019 120.00p 120.00p 117.00p 118.00p 113725
23/10/2019 117.00p 119.00p 117.00p 119.00p 54750
22/10/2019 118.00p 119.00p 117.00p 118.00p 93457
21/10/2019 118.00p 121.40p 118.00p 118.00p 43345
18/10/2019 122.00p 122.49p 118.42p 119.00p 113486
17/10/2019 118.00p 122.00p 117.00p 120.00p 93300
16/10/2019 118.00p 120.00p 115.08p 120.00p 168391
15/10/2019 118.00p 119.00p 115.00p 117.00p 235219
14/10/2019 117.00p 118.00p 116.00p 117.00p 158523
11/10/2019 118.00p 119.00p 116.00p 117.00p 186234
10/10/2019 118.00p 119.00p 117.00p 118.00p 143745
09/10/2019 118.00p 119.00p 117.00p 118.00p 124437
08/10/2019 118.00p 119.00p 117.00p 119.00p 419776
07/10/2019 118.00p 119.00p 117.00p 118.00p 175611
04/10/2019 120.00p 122.00p 117.00p 119.00p 185371
03/10/2019 121.00p 121.00p 117.06p 118.00p 172020
02/10/2019 120.00p 122.95p 118.00p 119.00p 171244
01/10/2019 124.00p 124.00p 119.00p 121.00p 196690
30/09/2019 124.00p 124.48p 123.00p 124.00p 350556
27/09/2019 121.00p 124.00p 120.00p 124.00p 1189383
26/09/2019 120.00p 122.24p 120.00p 122.00p 4536391
25/09/2019 123.00p 123.00p 118.76p 119.50p 276498
24/09/2019 124.00p 124.80p 118.00p 118.00p 709752
23/09/2019 122.00p 122.92p 122.00p 122.50p 27656
20/09/2019 126.00p 126.00p 122.00p 123.00p 5275531
19/09/2019 122.00p 125.00p 121.25p 124.00p 144875
18/09/2019 125.00p 127.00p 122.00p 127.00p 83106
17/09/2019 125.00p 127.00p 123.00p 127.00p 774372
16/09/2019 124.00p 125.97p 123.00p 125.00p 143449
13/09/2019 125.50p 125.50p 122.00p 124.00p 63944
12/09/2019 126.50p 126.50p 123.95p 125.50p 83524
11/09/2019 127.50p 127.50p 123.50p 126.50p 136114
10/09/2019 131.50p 131.50p 125.05p 127.50p 50981
09/09/2019 133.50p 133.50p 131.08p 133.00p 33891
06/09/2019 134.00p 134.40p 131.00p 133.50p 8774
05/09/2019 134.50p 137.00p 133.00p 134.00p 141081
04/09/2019 132.50p 136.00p 131.96p 134.50p 35857
03/09/2019 132.00p 132.00p 131.20p 132.00p 109170
02/09/2019 132.00p 133.44p 130.84p 132.00p 154222
30/08/2019 132.00p 133.50p 131.55p 132.00p 63415
29/08/2019 132.00p 133.52p 130.66p 132.00p 147413
28/08/2019 132.00p 133.90p 130.77p 132.00p 30484
27/08/2019 131.50p 134.00p 126.00p 126.00p 199535
23/08/2019 131.00p 131.66p 129.20p 131.50p 94498
22/08/2019 131.00p 132.45p 128.05p 131.00p 959187
21/08/2019 131.00p 131.00p 128.00p 131.00p 157575
20/08/2019 134.50p 134.50p 129.00p 131.00p 70879
19/08/2019 137.50p 137.50p 133.00p 135.00p 48809
16/08/2019 137.50p 137.50p 134.00p 137.00p 319022
15/08/2019 140.50p 140.50p 132.00p 137.00p 82485
14/08/2019 141.50p 142.90p 139.00p 140.50p 462396
13/08/2019 138.00p 141.80p 136.42p 140.50p 64766
12/08/2019 137.50p 137.70p 136.42p 137.00p 82056
09/08/2019 134.00p 137.78p 134.00p 136.50p 321579
08/08/2019 131.50p 135.00p 130.00p 134.00p 59045
07/08/2019 131.50p 133.00p 130.88p 131.50p 49432
06/08/2019 132.00p 132.00p 130.06p 131.50p 87163
05/08/2019 132.50p 132.70p 130.00p 132.00p 96340
02/08/2019 132.50p 133.24p 130.00p 132.50p 75063
01/08/2019 132.00p 133.74p 130.00p 133.00p 467306
31/07/2019 134.50p 134.99p 132.02p 132.50p 114230
30/07/2019 136.50p 138.00p 132.25p 134.50p 122743
29/07/2019 133.50p 138.85p 133.50p 136.50p 123230
26/07/2019 131.00p 134.73p 131.00p 134.50p 184667
25/07/2019 130.00p 133.00p 130.00p 131.50p 128950
24/07/2019 128.00p 131.00p 127.10p 129.00p 83677
23/07/2019 124.50p 128.00p 124.50p 127.00p 222739
22/07/2019 124.00p 125.50p 123.33p 124.50p 65270
19/07/2019 124.00p 124.66p 123.08p 124.00p 26701
18/07/2019 124.00p 124.66p 123.08p 124.00p 31686
17/07/2019 125.00p 125.04p 123.75p 124.00p 62007
16/07/2019 124.00p 125.10p 123.00p 124.50p 408009
15/07/2019 124.00p 125.20p 124.00p 124.00p 20964
12/07/2019 124.00p 125.25p 122.00p 124.00p 82579
11/07/2019 123.00p 124.62p 123.00p 124.50p 33176
10/07/2019 123.50p 123.75p 121.00p 123.00p 43175
09/07/2019 123.50p 124.20p 121.00p 123.50p 22980
08/07/2019 124.00p 124.69p 121.15p 123.50p 54270
05/07/2019 124.50p 124.95p 122.08p 124.00p 76553
04/07/2019 124.50p 125.14p 122.60p 124.00p 44206
03/07/2019 124.00p 125.20p 122.05p 124.00p 20386
02/07/2019 123.50p 124.49p 122.03p 123.50p 42012
01/07/2019 122.50p 125.00p 120.80p 123.00p 56951
28/06/2019 122.50p 123.90p 121.00p 123.00p 578360
27/06/2019 122.50p 123.00p 121.00p 122.50p 26734
26/06/2019 122.00p 123.00p 121.68p 122.50p 27240
25/06/2019 122.00p 123.14p 120.82p 122.00p 232875
24/06/2019 119.50p 121.88p 119.50p 121.00p 44739
21/06/2019 119.50p 121.56p 119.50p 120.00p 58185
20/06/2019 117.00p 120.00p 116.00p 118.50p 60381
19/06/2019 117.00p 118.75p 116.13p 117.00p 328239
18/06/2019 117.00p 118.96p 115.81p 117.00p 65554
17/06/2019 117.00p 117.48p 116.10p 117.00p 112609
14/06/2019 117.00p 117.00p 116.47p 117.00p 198526
13/06/2019 117.00p 117.00p 116.47p 117.00p 18363
12/06/2019 117.00p 117.00p 116.32p 117.00p 13832
11/06/2019 117.00p 117.00p 116.06p 117.00p 248033
10/06/2019 117.00p 117.00p 116.04p 117.00p 118203
07/06/2019 117.00p 118.00p 116.50p 117.00p 86431
06/06/2019 117.00p 117.00p 116.04p 117.00p 22960
05/06/2019 118.00p 118.00p 116.08p 118.00p 99594
04/06/2019 118.00p 118.00p 116.04p 118.00p 88778
03/06/2019 117.50p 118.00p 116.00p 118.00p 91084
31/05/2019 118.50p 118.50p 116.50p 117.50p 102171
30/05/2019 118.50p 118.50p 117.10p 118.50p 65954
29/05/2019 118.50p 118.50p 117.00p 118.50p 111265
28/05/2019 118.50p 118.50p 117.00p 118.50p 54909
24/05/2019 118.50p 118.50p 117.00p 118.50p 50668
23/05/2019 118.50p 118.50p 117.15p 118.50p 126241
22/05/2019 118.50p 118.50p 117.38p 118.50p 26715

*Close Price adjusted for both dividends and splits