Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/08/2018 510.00p 514.00p 507.04p 511.00p 76851
20/08/2018 510.00p 510.00p 503.36p 506.00p 90222
17/08/2018 506.00p 507.92p 496.00p 503.00p 85114
16/08/2018 504.00p 505.94p 496.72p 500.00p 58120
15/08/2018 500.00p 506.50p 491.00p 492.00p 266323
14/08/2018 510.00p 510.00p 501.33p 502.00p 67454
13/08/2018 504.00p 509.34p 502.06p 507.00p 83004
10/08/2018 510.00p 511.80p 504.00p 507.00p 84898
09/08/2018 514.00p 518.91p 512.00p 513.00p 40772
08/08/2018 520.00p 523.70p 515.24p 516.00p 84276
07/08/2018 522.00p 524.00p 518.00p 518.00p 79072
06/08/2018 518.00p 520.00p 514.00p 516.00p 114680
03/08/2018 520.00p 520.00p 512.00p 514.00p 45716
02/08/2018 510.00p 514.40p 506.80p 511.00p 101791
01/08/2018 516.00p 517.97p 508.00p 512.00p 87469
31/07/2018 516.00p 520.00p 513.02p 518.00p 82715
30/07/2018 512.00p 516.80p 508.00p 512.00p 128115
27/07/2018 516.00p 518.52p 510.00p 516.00p 60123
26/07/2018 510.00p 517.40p 510.00p 510.00p 102114
25/07/2018 520.00p 523.12p 510.00p 510.00p 149846
24/07/2018 526.00p 526.00p 519.44p 526.00p 77164
23/07/2018 522.00p 527.34p 518.00p 518.00p 65239
20/07/2018 520.00p 526.00p 518.72p 524.00p 49989
19/07/2018 524.00p 531.12p 522.00p 522.00p 62915
18/07/2018 532.00p 533.84p 524.00p 524.00p 72531
17/07/2018 522.00p 527.20p 518.88p 526.00p 66503
16/07/2018 530.00p 535.00p 518.00p 518.00p 84761
13/07/2018 536.00p 540.00p 530.00p 530.00p 57278
12/07/2018 522.00p 539.40p 522.00p 530.00p 97700
11/07/2018 526.00p 534.00p 524.94p 526.00p 77639
10/07/2018 530.00p 537.60p 528.00p 534.00p 70916
09/07/2018 520.00p 529.96p 520.00p 528.00p 111789
06/07/2018 520.00p 524.00p 516.00p 520.00p 141251
05/07/2018 528.00p 532.80p 516.00p 518.00p 155544
04/07/2018 526.00p 530.00p 524.06p 530.00p 73443
03/07/2018 532.00p 532.00p 524.00p 530.00p 104343
02/07/2018 524.00p 527.60p 518.60p 526.00p 117179
29/06/2018 536.00p 536.00p 528.00p 530.00p 49406
28/06/2018 526.00p 532.00p 526.00p 526.00p 45132
27/06/2018 530.00p 534.00p 526.10p 528.00p 165380
26/06/2018 526.00p 532.00p 524.66p 529.00p 132997
25/06/2018 534.00p 534.00p 528.00p 529.00p 83655
22/06/2018 532.00p 536.00p 529.09p 536.00p 55348
21/06/2018 534.00p 534.00p 526.00p 528.00p 54626
20/06/2018 532.00p 534.00p 528.80p 530.00p 175489
19/06/2018 530.00p 530.00p 522.00p 530.00p 45315
18/06/2018 534.00p 536.00p 526.00p 530.00p 101096
15/06/2018 532.00p 534.67p 528.00p 534.00p 113799
14/06/2018 532.00p 534.67p 528.00p 532.00p 82312
13/06/2018 528.00p 540.00p 528.00p 535.00p 96273
12/06/2018 528.00p 534.00p 526.00p 534.00p 90686
11/06/2018 524.00p 532.00p 522.06p 526.00p 92386
08/06/2018 526.00p 530.78p 522.00p 526.00p 119493
07/06/2018 530.00p 533.04p 528.00p 530.00p 107190
06/06/2018 528.00p 534.00p 526.80p 530.00p 101499
05/06/2018 534.00p 534.00p 528.00p 531.00p 59934
04/06/2018 532.00p 534.00p 527.97p 532.00p 103412
01/06/2018 528.00p 534.00p 526.96p 531.00p 80227
31/05/2018 526.00p 532.00p 525.40p 528.00p 78618
30/05/2018 524.00p 524.80p 516.66p 522.00p 77783
29/05/2018 518.00p 519.62p 510.11p 516.00p 175820
25/05/2018 526.00p 532.00p 522.06p 524.00p 68930
24/05/2018 522.00p 533.12p 522.00p 522.00p 68461
23/05/2018 538.00p 538.00p 523.95p 528.00p 107375
22/05/2018 540.00p 542.00p 534.63p 539.00p 159761
21/05/2018 530.00p 538.00p 528.98p 538.00p 167945
18/05/2018 526.00p 529.20p 524.06p 528.00p 102808
17/05/2018 530.00p 530.00p 522.66p 530.00p 164724
16/05/2018 526.00p 528.00p 522.00p 528.00p 84099
15/05/2018 524.00p 526.00p 514.78p 526.00p 123081
14/05/2018 520.00p 522.40p 516.00p 520.00p 105435
11/05/2018 522.00p 524.34p 517.79p 523.00p 141463
10/05/2018 522.00p 525.00p 518.00p 525.00p 195136
09/05/2018 510.00p 522.00p 508.77p 522.00p 140881
08/05/2018 514.00p 516.00p 510.00p 510.00p 139073
04/05/2018 506.00p 516.00p 506.00p 514.00p 133387
03/05/2018 510.00p 512.96p 503.20p 506.00p 190318
02/05/2018 508.00p 516.00p 503.98p 513.00p 110459
01/05/2018 516.00p 518.00p 502.00p 506.00p 160049
30/04/2018 512.00p 518.41p 505.00p 508.00p 251470
27/04/2018 502.00p 509.34p 500.00p 502.00p 301211
26/04/2018 500.00p 502.00p 494.50p 502.00p 103182
25/04/2018 506.00p 506.00p 494.00p 495.00p 90383
24/04/2018 504.00p 508.00p 502.00p 503.00p 180110
23/04/2018 500.00p 506.00p 498.57p 504.00p 184665
20/04/2018 500.00p 502.00p 495.00p 500.00p 137140
19/04/2018 498.00p 501.30p 494.00p 500.00p 152959
18/04/2018 502.00p 506.00p 499.50p 505.00p 199732
17/04/2018 500.00p 504.00p 497.03p 500.00p 342659
16/04/2018 500.00p 503.58p 494.00p 498.00p 237431
13/04/2018 502.00p 506.00p 498.00p 498.00p 266493
12/04/2018 496.00p 504.00p 492.00p 502.00p 224762
11/04/2018 492.00p 497.00p 489.00p 497.00p 216424
10/04/2018 489.00p 493.60p 485.88p 490.00p 224689
09/04/2018 481.00p 486.00p 477.00p 484.00p 319851
06/04/2018 480.00p 486.00p 477.00p 477.00p 361991
05/04/2018 481.00p 486.09p 479.22p 483.00p 145440
04/04/2018 471.00p 477.00p 470.00p 475.00p 227413
03/04/2018 475.00p 478.00p 470.00p 477.00p 205342
29/03/2018 470.00p 478.98p 468.24p 478.00p 290504
28/03/2018 462.00p 469.40p 459.06p 468.00p 147617
27/03/2018 466.00p 473.00p 464.00p 467.00p 202665
26/03/2018 463.00p 467.00p 455.10p 463.00p 189752
23/03/2018 452.00p 460.50p 450.67p 455.00p 335531
22/03/2018 461.00p 466.92p 455.30p 461.00p 237930
21/03/2018 470.00p 470.00p 462.40p 463.00p 160935
20/03/2018 470.00p 470.00p 463.00p 467.00p 298789
19/03/2018 475.00p 478.00p 460.49p 462.00p 420646
16/03/2018 480.00p 480.86p 472.00p 474.00p 119952
15/03/2018 473.00p 477.00p 472.00p 472.00p 118199
14/03/2018 479.00p 479.00p 470.00p 471.00p 96019
13/03/2018 481.00p 484.00p 471.00p 471.00p 106250
12/03/2018 477.88p 484.00p 477.88p 481.00p 108267
09/03/2018 478.00p 483.34p 473.00p 478.50p 129505
08/03/2018 480.00p 483.00p 472.67p 478.00p 164785
07/03/2018 478.00p 480.00p 472.00p 475.00p 175648
06/03/2018 474.00p 480.00p 470.91p 477.00p 186458
05/03/2018 469.00p 477.00p 461.44p 475.00p 152670
02/03/2018 469.00p 470.00p 460.00p 460.00p 136530
01/03/2018 474.00p 474.00p 465.00p 468.00p 88045
28/02/2018 476.00p 478.00p 469.09p 472.00p 94332
27/02/2018 476.00p 480.00p 470.08p 480.00p 99019
26/02/2018 478.00p 479.00p 471.00p 479.00p 88704
23/02/2018 478.00p 478.00p 468.00p 470.00p 81735
22/02/2018 473.00p 475.00p 467.00p 472.00p 89683
21/02/2018 468.00p 476.00p 468.00p 475.00p 84856
20/02/2018 472.00p 477.60p 468.01p 469.00p 104825
19/02/2018 485.00p 485.00p 475.00p 475.00p 153812
16/02/2018 479.00p 481.00p 473.05p 481.00p 83018
15/02/2018 478.00p 482.00p 470.00p 476.00p 82189
14/02/2018 475.00p 478.00p 467.01p 475.00p 122387
13/02/2018 472.00p 474.50p 467.89p 469.00p 121147
12/02/2018 470.00p 470.00p 465.80p 470.00p 133003
09/02/2018 471.00p 471.00p 458.00p 460.00p 168755
08/02/2018 476.00p 476.00p 466.04p 473.00p 150508
07/02/2018 469.00p 476.00p 466.50p 476.00p 213963
06/02/2018 459.00p 470.00p 450.00p 465.00p 411899
05/02/2018 470.00p 478.00p 467.08p 476.00p 162045
02/02/2018 484.00p 488.00p 478.00p 478.00p 166727
01/02/2018 487.00p 493.00p 484.00p 487.00p 91616
31/01/2018 496.00p 496.00p 485.00p 488.00p 97995
30/01/2018 494.00p 499.22p 489.00p 489.00p 101477
29/01/2018 502.00p 502.00p 496.00p 498.00p 69529
26/01/2018 497.00p 500.00p 492.44p 498.00p 93559
25/01/2018 494.00p 498.65p 490.00p 498.00p 101851
24/01/2018 506.00p 510.00p 498.00p 498.00p 106756
23/01/2018 508.00p 512.80p 506.50p 509.00p 114980
22/01/2018 504.00p 512.00p 504.00p 508.00p 85094
19/01/2018 512.00p 514.00p 504.00p 512.00p 89953
18/01/2018 514.00p 514.00p 504.00p 507.00p 90433
17/01/2018 512.00p 514.00p 506.00p 510.00p 109542
16/01/2018 514.00p 514.00p 506.00p 510.00p 84874
15/01/2018 510.00p 512.00p 504.00p 509.00p 78795
12/01/2018 504.00p 508.00p 500.17p 504.00p 270275
11/01/2018 499.00p 506.00p 498.06p 502.00p 161190
10/01/2018 497.00p 503.28p 496.20p 499.00p 125231
09/01/2018 498.00p 500.00p 491.00p 498.00p 73618
08/01/2018 500.00p 500.00p 494.00p 500.00p 226090
05/01/2018 499.00p 504.00p 498.00p 500.00p 75220
04/01/2018 504.00p 504.00p 494.00p 498.00p 124527
03/01/2018 496.00p 502.41p 495.33p 498.50p 126368
02/01/2018 497.00p 504.00p 494.22p 496.00p 125358
29/12/2017 495.00p 498.00p 488.50p 498.00p 34014
28/12/2017 491.50p 495.00p 488.50p 492.00p 48095
27/12/2017 491.75p 494.00p 488.50p 493.63p 45569
22/12/2017 488.00p 491.38p 488.00p 489.87p 30201
21/12/2017 485.00p 491.75p 484.01p 491.75p 80198
20/12/2017 494.00p 494.00p 484.25p 486.25p 42556
19/12/2017 488.50p 490.94p 486.00p 488.50p 83745
18/12/2017 490.00p 492.00p 483.05p 486.50p 62854
15/12/2017 478.25p 485.75p 478.00p 485.50p 63080
14/12/2017 482.25p 486.80p 480.00p 481.75p 51546
13/12/2017 488.00p 489.75p 481.25p 487.25p 58878
12/12/2017 481.50p 486.75p 481.00p 486.75p 79578
11/12/2017 480.00p 485.00p 477.50p 483.13p 97419
08/12/2017 473.00p 478.75p 471.00p 478.75p 81328
07/12/2017 478.00p 478.00p 471.00p 473.75p 76169
06/12/2017 468.00p 475.10p 468.00p 472.75p 54045
05/12/2017 474.50p 479.96p 472.50p 472.75p 52266
04/12/2017 481.25p 481.25p 472.56p 474.25p 78152
01/12/2017 470.25p 475.15p 469.00p 472.00p 119698
30/11/2017 478.00p 478.00p 472.00p 475.00p 114052
29/11/2017 475.00p 478.68p 475.00p 475.00p 64308
28/11/2017 480.00p 481.30p 476.12p 478.00p 90506
27/11/2017 478.95p 482.00p 473.77p 479.00p 46041
24/11/2017 476.00p 481.96p 474.50p 478.00p 51287
23/11/2017 478.00p 480.58p 474.07p 476.00p 61854
22/11/2017 485.00p 485.00p 478.27p 483.00p 42627
21/11/2017 477.00p 480.75p 473.87p 476.50p 51540
20/11/2017 472.00p 477.83p 472.00p 476.00p 56725
17/11/2017 479.00p 480.71p 472.25p 475.00p 150855
16/11/2017 480.25p 483.00p 478.49p 481.37p 68610
15/11/2017 480.25p 485.00p 476.00p 477.00p 113920
14/11/2017 482.00p 485.00p 480.02p 481.50p 74356
13/11/2017 485.00p 488.00p 482.00p 483.62p 166714
10/11/2017 485.50p 490.00p 482.00p 483.75p 53175
09/11/2017 487.00p 490.25p 486.00p 486.25p 80137
08/11/2017 490.00p 493.00p 489.77p 491.00p 65833
07/11/2017 499.25p 499.25p 489.00p 489.00p 104301
06/11/2017 495.00p 497.00p 492.30p 492.50p 125243

*Close Price adjusted for both dividends and splits