Merchants Trust (MRCH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Merchants Trust

Date Open High Low Close* Volume
30/12/2016 456.00p 456.00p 448.37p 453.13p 29244
29/12/2016 458.75p 458.75p 449.63p 452.00p 79861
28/12/2016 459.00p 459.00p 452.02p 453.38p 57270
23/12/2016 452.00p 455.75p 450.63p 453.88p 37716
22/12/2016 456.00p 456.00p 450.12p 454.00p 71204
21/12/2016 456.50p 459.71p 452.00p 452.00p 114890
20/12/2016 451.00p 457.00p 450.00p 454.00p 154280
19/12/2016 454.75p 454.75p 448.00p 451.00p 126005
16/12/2016 452.00p 452.00p 446.00p 449.75p 114426
15/12/2016 449.00p 452.40p 442.28p 448.25p 124476
14/12/2016 441.00p 448.61p 441.00p 441.00p 80926
13/12/2016 443.00p 451.65p 442.00p 444.50p 158793
12/12/2016 450.00p 455.57p 445.75p 446.62p 221845
09/12/2016 450.00p 450.00p 442.10p 446.25p 94128
08/12/2016 445.50p 449.75p 440.00p 440.25p 203500
07/12/2016 444.75p 450.00p 439.55p 445.00p 154221
06/12/2016 439.75p 439.75p 433.74p 437.00p 76079
05/12/2016 437.00p 438.68p 430.79p 435.25p 114914
02/12/2016 431.00p 436.25p 431.00p 431.00p 117982
01/12/2016 437.00p 441.15p 432.50p 434.50p 92334
30/11/2016 441.75p 442.25p 435.00p 437.00p 95182
29/11/2016 440.00p 442.87p 435.00p 438.00p 105372
28/11/2016 438.50p 443.75p 436.00p 437.00p 79898
25/11/2016 442.00p 445.40p 440.00p 441.75p 106590
24/11/2016 442.00p 446.69p 440.05p 444.75p 155639
23/11/2016 442.00p 444.75p 439.18p 442.00p 123669
22/11/2016 440.00p 442.50p 435.75p 440.00p 124276
21/11/2016 437.00p 444.00p 434.33p 439.75p 112617
18/11/2016 440.00p 444.00p 435.23p 441.00p 106261
17/11/2016 433.75p 438.00p 431.20p 438.00p 129601
16/11/2016 432.25p 438.00p 430.00p 435.00p 173971
15/11/2016 430.00p 434.50p 425.00p 433.00p 253286
14/11/2016 423.00p 427.04p 418.76p 422.50p 192719
11/11/2016 423.75p 428.00p 417.25p 418.00p 237016
10/11/2016 429.00p 437.00p 421.25p 424.75p 252708
09/11/2016 411.25p 426.50p 408.94p 425.50p 231788
08/11/2016 420.00p 425.00p 418.84p 422.00p 104707
07/11/2016 416.25p 420.25p 414.24p 419.00p 142698
04/11/2016 411.25p 416.50p 406.81p 411.50p 133645
03/11/2016 416.50p 418.63p 408.50p 414.00p 99957
02/11/2016 416.00p 420.00p 413.56p 417.00p 145838
01/11/2016 421.50p 422.00p 418.00p 419.25p 164851
31/10/2016 421.00p 422.20p 411.20p 419.75p 161475
28/10/2016 420.00p 424.00p 415.50p 422.50p 96303
27/10/2016 419.00p 422.92p 417.00p 421.00p 110636
26/10/2016 419.50p 426.76p 419.02p 420.50p 57697
25/10/2016 425.00p 426.60p 422.45p 425.00p 73694
24/10/2016 428.00p 430.00p 422.00p 423.00p 117853
21/10/2016 426.00p 428.00p 420.00p 423.25p 80073
20/10/2016 428.25p 428.25p 423.03p 424.75p 73203
19/10/2016 428.00p 428.00p 420.00p 423.50p 174720
18/10/2016 427.00p 427.00p 420.68p 423.75p 98156
17/10/2016 425.00p 426.44p 417.51p 421.50p 140137
14/10/2016 424.50p 429.00p 423.35p 427.50p 114405
13/10/2016 425.00p 430.29p 419.12p 423.50p 276875
12/10/2016 430.50p 435.76p 425.50p 427.75p 133720
11/10/2016 431.00p 434.00p 431.00p 433.50p 82971
10/10/2016 431.00p 436.20p 428.00p 431.00p 153928
07/10/2016 432.00p 435.50p 428.00p 430.00p 131762
06/10/2016 431.00p 437.25p 430.00p 431.25p 105294
05/10/2016 442.00p 445.57p 435.00p 436.50p 153800
04/10/2016 436.00p 448.75p 436.00p 437.50p 313074
03/10/2016 427.50p 437.75p 427.50p 435.25p 141668
30/09/2016 423.50p 429.17p 420.00p 427.50p 113452
29/09/2016 431.00p 436.20p 427.00p 428.25p 173072
28/09/2016 428.00p 428.00p 420.08p 424.00p 118017
27/09/2016 426.50p 426.50p 418.19p 423.00p 134003
26/09/2016 429.50p 429.50p 417.20p 422.50p 248780
23/09/2016 427.00p 430.00p 425.95p 430.00p 190249
22/09/2016 425.00p 430.50p 425.00p 430.50p 97301
21/09/2016 429.75p 429.75p 422.00p 426.25p 67508
20/09/2016 423.25p 430.00p 423.08p 424.75p 91572
19/09/2016 424.50p 429.75p 421.80p 423.25p 93772
16/09/2016 422.00p 422.05p 416.96p 420.00p 73477
15/09/2016 418.75p 423.25p 411.00p 422.00p 98810
14/09/2016 421.00p 424.50p 417.19p 421.75p 119114
13/09/2016 428.50p 428.50p 418.49p 419.50p 90903
12/09/2016 420.00p 425.03p 418.96p 424.25p 121856
09/09/2016 433.75p 433.75p 426.72p 430.50p 136706
08/09/2016 432.00p 433.07p 426.61p 433.00p 277500
07/09/2016 426.00p 430.00p 425.75p 426.50p 109963
06/09/2016 426.00p 432.14p 426.00p 426.00p 90125
05/09/2016 432.00p 434.95p 428.00p 428.50p 133010
02/09/2016 428.25p 436.00p 422.00p 422.75p 216967
01/09/2016 425.50p 428.47p 420.75p 421.00p 161537
31/08/2016 425.50p 427.70p 419.21p 423.00p 201753
30/08/2016 429.75p 429.75p 425.42p 426.75p 123623
26/08/2016 425.00p 430.00p 423.93p 430.00p 102113
25/08/2016 425.75p 428.00p 420.00p 425.50p 191077
24/08/2016 432.25p 432.25p 423.89p 430.00p 124658
23/08/2016 429.00p 432.47p 427.17p 429.00p 135249
22/08/2016 426.25p 431.75p 425.37p 431.00p 168253
19/08/2016 430.00p 431.00p 426.18p 427.00p 205082
18/08/2016 438.00p 438.00p 426.89p 430.00p 94693
17/08/2016 437.75p 437.75p 432.08p 433.00p 93278
16/08/2016 431.00p 436.00p 430.00p 433.00p 128728
15/08/2016 433.00p 435.25p 428.98p 433.00p 132985
12/08/2016 430.00p 433.00p 425.83p 428.50p 181765
11/08/2016 425.00p 430.00p 423.30p 430.00p 88702
10/08/2016 426.00p 430.50p 420.00p 425.00p 271188
09/08/2016 425.00p 428.94p 420.00p 427.00p 72790
08/08/2016 425.00p 425.34p 419.81p 424.50p 102694
05/08/2016 424.75p 424.75p 419.25p 419.25p 93941
04/08/2016 415.75p 425.00p 409.14p 424.75p 102517
03/08/2016 416.00p 422.12p 412.53p 416.00p 72866
02/08/2016 417.00p 422.00p 416.98p 419.12p 73933
01/08/2016 429.00p 436.00p 419.00p 420.00p 102627
29/07/2016 424.25p 424.25p 417.64p 424.00p 159749
28/07/2016 421.00p 424.00p 418.50p 418.50p 126159
27/07/2016 420.00p 424.75p 416.06p 424.75p 102221
26/07/2016 419.75p 419.75p 415.00p 419.25p 122238
25/07/2016 420.00p 420.00p 414.50p 419.00p 94244
22/07/2016 415.00p 419.75p 412.31p 419.75p 126018
21/07/2016 417.25p 418.00p 411.50p 417.25p 70606
20/07/2016 414.00p 418.13p 409.90p 415.00p 106815
19/07/2016 408.00p 414.50p 405.00p 414.25p 122806
18/07/2016 414.00p 415.92p 407.75p 415.50p 149300
15/07/2016 408.00p 412.56p 405.73p 409.00p 69687
14/07/2016 413.50p 418.00p 409.00p 413.00p 111828
13/07/2016 415.00p 417.75p 410.56p 414.75p 157211
12/07/2016 416.00p 419.00p 409.82p 412.75p 137711
11/07/2016 408.00p 418.00p 403.06p 418.00p 208282
08/07/2016 403.75p 403.94p 399.00p 402.62p 114906
07/07/2016 401.75p 406.76p 396.69p 402.62p 145267
06/07/2016 405.00p 407.04p 398.00p 405.00p 121462
05/07/2016 403.25p 405.50p 399.50p 403.25p 105857
04/07/2016 409.75p 412.51p 400.00p 405.50p 163406
01/07/2016 407.00p 414.42p 404.15p 412.50p 332424
30/06/2016 401.75p 408.00p 399.85p 403.00p 222133
29/06/2016 398.50p 403.50p 395.21p 400.25p 152544
28/06/2016 398.00p 400.00p 387.01p 391.25p 134533
27/06/2016 402.00p 404.50p 384.00p 385.00p 256528
24/06/2016 390.00p 408.00p 375.00p 403.50p 397766
23/06/2016 413.50p 418.83p 406.20p 413.00p 270478
22/06/2016 404.50p 409.50p 401.00p 407.00p 191187
21/06/2016 405.00p 407.74p 401.50p 402.00p 142752
20/06/2016 401.00p 408.55p 397.80p 406.75p 207032
17/06/2016 385.00p 393.00p 385.00p 390.00p 128221
16/06/2016 386.75p 389.00p 382.70p 384.75p 174476
15/06/2016 388.50p 393.00p 387.50p 389.00p 196153
14/06/2016 392.25p 395.90p 388.50p 388.50p 237988
13/06/2016 394.25p 401.75p 394.00p 395.75p 203899
10/06/2016 406.75p 410.00p 396.55p 399.25p 203111
09/06/2016 408.50p 412.50p 407.00p 407.00p 141268
08/06/2016 414.00p 414.00p 410.00p 412.00p 146937
07/06/2016 409.75p 415.25p 408.83p 411.00p 208110
06/06/2016 407.00p 410.00p 402.00p 410.00p 223966
03/06/2016 406.00p 406.00p 400.00p 402.00p 64569
02/06/2016 402.00p 405.63p 399.41p 400.75p 104255
01/06/2016 404.00p 406.00p 399.77p 403.50p 101050
31/05/2016 403.00p 409.00p 403.00p 405.00p 153126
27/05/2016 405.00p 405.50p 400.97p 401.00p 90708
26/05/2016 403.00p 405.00p 400.50p 402.25p 86092
25/05/2016 402.50p 403.73p 398.26p 401.00p 175837
24/05/2016 398.50p 400.50p 395.50p 399.00p 137801
23/05/2016 399.75p 399.75p 394.01p 395.00p 107680
20/05/2016 397.75p 400.00p 393.00p 394.50p 93407
19/05/2016 392.00p 396.00p 390.66p 391.00p 95222
18/05/2016 396.00p 398.00p 392.61p 394.00p 134786
17/05/2016 400.00p 401.25p 393.50p 395.00p 108025
16/05/2016 395.00p 397.00p 393.00p 393.50p 61025
13/05/2016 395.00p 397.99p 393.58p 395.75p 92168
12/05/2016 397.00p 401.00p 390.00p 397.00p 167944
11/05/2016 407.00p 407.00p 398.00p 400.00p 72093
10/05/2016 404.00p 404.87p 400.00p 400.00p 53806
09/05/2016 406.50p 406.50p 401.00p 402.50p 133144
06/05/2016 402.00p 407.00p 399.00p 405.75p 89333
05/05/2016 406.50p 411.00p 403.00p 403.00p 105930
04/05/2016 414.00p 414.00p 403.00p 406.00p 121673
03/05/2016 412.00p 414.80p 406.75p 408.50p 171069
29/04/2016 417.00p 417.00p 410.00p 410.00p 76267
28/04/2016 410.00p 415.35p 408.00p 414.50p 129861
27/04/2016 409.25p 417.00p 409.00p 417.00p 129542
26/04/2016 411.00p 412.05p 409.00p 411.00p 140356
25/04/2016 406.50p 411.57p 406.50p 410.00p 98626
22/04/2016 413.50p 418.00p 410.50p 410.50p 61935
21/04/2016 418.50p 419.25p 414.60p 415.00p 108171
20/04/2016 420.00p 424.10p 418.00p 419.00p 161291
19/04/2016 424.75p 424.75p 421.40p 422.00p 158129
18/04/2016 417.00p 422.75p 415.04p 420.13p 118516
15/04/2016 421.00p 421.00p 418.00p 421.00p 121130
14/04/2016 422.00p 422.00p 417.00p 421.00p 147656
13/04/2016 418.50p 420.25p 414.50p 420.25p 154768
12/04/2016 407.75p 414.50p 407.50p 412.00p 120600
11/04/2016 410.50p 412.75p 407.50p 407.50p 149723
08/04/2016 410.00p 410.00p 403.61p 407.00p 168602
07/04/2016 406.50p 407.00p 402.50p 404.00p 179150
06/04/2016 401.00p 404.50p 397.06p 404.00p 174712
05/04/2016 396.00p 403.00p 396.00p 398.25p 161572
04/04/2016 404.00p 404.81p 398.25p 403.00p 189010
01/04/2016 401.75p 403.00p 394.02p 402.00p 245907
31/03/2016 401.75p 404.75p 397.05p 404.75p 206558
30/03/2016 402.00p 407.00p 400.00p 402.00p 120874
29/03/2016 408.00p 408.00p 396.00p 396.00p 217832
24/03/2016 401.00p 405.31p 398.69p 400.00p 133814
23/03/2016 405.00p 408.25p 404.00p 404.00p 107621
22/03/2016 405.00p 408.45p 403.73p 406.00p 156034
21/03/2016 407.00p 411.00p 405.00p 405.00p 108843
18/03/2016 410.25p 410.56p 405.91p 408.75p 172930
17/03/2016 413.75p 413.75p 405.28p 408.50p 92020

*Close Price adjusted for both dividends and splits