Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/03/2016 409.75p 410.25p 405.00p 408.00p 102478
15/03/2016 406.75p 410.60p 404.75p 404.75p 108386
14/03/2016 412.00p 414.45p 409.00p 409.00p 172138
11/03/2016 412.00p 415.00p 409.50p 412.00p 88498
10/03/2016 413.75p 417.00p 405.50p 405.50p 86807
09/03/2016 410.00p 415.00p 409.00p 411.00p 81419
08/03/2016 418.00p 418.00p 409.75p 409.75p 99144
07/03/2016 422.25p 422.60p 411.39p 420.00p 113904
04/03/2016 416.00p 423.70p 412.50p 423.00p 112953
03/03/2016 417.00p 419.62p 410.56p 417.00p 85444
02/03/2016 411.00p 418.23p 410.00p 411.00p 66547
01/03/2016 406.00p 412.60p 406.00p 410.00p 116093
29/02/2016 400.00p 408.00p 400.00p 404.00p 203582
26/02/2016 400.00p 418.00p 400.00p 409.00p 126256
25/02/2016 390.50p 400.00p 388.26p 398.00p 98077
24/02/2016 384.00p 395.00p 384.00p 384.00p 72217
23/02/2016 398.50p 398.93p 390.00p 390.00p 55325
22/02/2016 404.00p 404.00p 397.62p 398.00p 70371
19/02/2016 399.00p 400.00p 393.00p 396.88p 63196
18/02/2016 395.00p 399.10p 393.00p 395.00p 72151
17/02/2016 394.00p 400.00p 393.48p 394.00p 84842
16/02/2016 394.75p 397.66p 391.25p 391.25p 89939
15/02/2016 391.00p 394.50p 386.69p 389.00p 97855
12/02/2016 378.25p 387.95p 378.20p 381.00p 148835
11/02/2016 380.00p 387.79p 374.50p 376.00p 172611
10/02/2016 388.00p 395.00p 388.00p 391.50p 97140
09/02/2016 396.00p 397.00p 380.74p 386.50p 149151
08/02/2016 397.00p 404.51p 392.25p 394.00p 82074
05/02/2016 406.00p 406.30p 399.25p 403.00p 100197
04/02/2016 405.00p 406.83p 399.24p 399.25p 58078
03/02/2016 413.00p 413.00p 396.54p 397.25p 128279
02/02/2016 406.50p 414.00p 406.50p 407.25p 78131
01/02/2016 417.00p 418.00p 411.84p 414.00p 70737
29/01/2016 406.50p 414.00p 403.82p 414.00p 162650
28/01/2016 398.25p 407.50p 398.25p 400.00p 126278
27/01/2016 407.00p 408.75p 404.60p 406.00p 69390
26/01/2016 397.00p 408.00p 392.00p 408.00p 238888
25/01/2016 404.50p 405.49p 399.00p 400.50p 120079
22/01/2016 397.00p 403.88p 395.95p 402.00p 167766
21/01/2016 383.00p 390.00p 378.50p 388.25p 87844
20/01/2016 387.00p 392.30p 376.00p 376.00p 184417
19/01/2016 403.50p 403.50p 395.25p 399.50p 138155
18/01/2016 396.50p 403.05p 394.00p 395.25p 120849
15/01/2016 405.00p 414.30p 396.73p 401.25p 176462
14/01/2016 409.00p 417.00p 403.44p 411.00p 97443
13/01/2016 417.00p 423.00p 416.30p 417.00p 152162
12/01/2016 415.00p 421.50p 409.50p 418.50p 217280
11/01/2016 412.00p 413.50p 407.88p 412.50p 162951
08/01/2016 416.00p 417.40p 411.50p 415.00p 124387
07/01/2016 410.00p 413.00p 405.00p 413.00p 355077
06/01/2016 421.00p 425.44p 416.00p 419.00p 146382
05/01/2016 428.50p 429.00p 421.11p 422.00p 96286
04/01/2016 427.00p 427.87p 422.75p 425.00p 104448
31/12/2015 436.00p 436.00p 430.00p 432.63p 29223
30/12/2015 433.31p 437.00p 431.00p 433.50p 31336
29/12/2015 438.00p 438.00p 431.00p 431.00p 26814
24/12/2015 435.00p 437.00p 431.00p 437.00p 25091
23/12/2015 427.50p 435.00p 423.79p 428.00p 91859
22/12/2015 416.50p 426.23p 416.50p 420.50p 82264
21/12/2015 414.00p 424.50p 414.00p 420.00p 92889
18/12/2015 417.75p 421.80p 414.87p 419.50p 83143
17/12/2015 420.50p 430.01p 418.00p 418.00p 134826
16/12/2015 413.50p 419.00p 413.00p 415.00p 60072
15/12/2015 413.00p 413.00p 408.50p 408.75p 100735
14/12/2015 414.75p 414.83p 401.50p 401.50p 134068
11/12/2015 421.25p 421.25p 405.63p 410.00p 132435
10/12/2015 417.25p 424.00p 417.25p 420.25p 57120
09/12/2015 422.00p 427.00p 418.31p 425.00p 85600
08/12/2015 424.75p 427.00p 419.00p 420.00p 128038
07/12/2015 430.00p 433.93p 424.25p 425.50p 91883
04/12/2015 427.00p 432.75p 426.04p 426.50p 108477
03/12/2015 441.00p 441.70p 428.00p 428.25p 75162
02/12/2015 439.75p 442.37p 434.90p 437.75p 101038
01/12/2015 433.75p 439.31p 433.36p 439.00p 78773
30/11/2015 433.00p 438.00p 430.00p 437.75p 57073
27/11/2015 435.00p 437.50p 429.67p 437.50p 68678
26/11/2015 435.00p 435.00p 428.25p 433.25p 98213
25/11/2015 429.00p 435.00p 428.00p 434.00p 65654
24/11/2015 428.00p 432.93p 426.00p 427.50p 60595
23/11/2015 431.75p 433.00p 426.05p 428.75p 111330
20/11/2015 434.00p 437.43p 432.50p 435.00p 71233
19/11/2015 430.75p 437.16p 430.75p 431.75p 68151
18/11/2015 431.00p 433.21p 426.90p 432.75p 101506
17/11/2015 426.00p 433.00p 423.75p 432.75p 113752
16/11/2015 412.50p 424.50p 411.00p 424.00p 76184
13/11/2015 419.25p 424.00p 418.41p 420.00p 140563
12/11/2015 428.00p 434.40p 423.00p 427.00p 124435
11/11/2015 431.75p 434.51p 430.00p 431.00p 56342
10/11/2015 430.25p 439.01p 430.00p 430.00p 85085
09/11/2015 438.00p 440.61p 434.00p 434.00p 98482
06/11/2015 440.00p 440.50p 435.00p 435.00p 107510
05/11/2015 440.00p 443.40p 435.00p 435.00p 75576
04/11/2015 441.00p 444.50p 435.25p 442.00p 59956
03/11/2015 441.30p 441.65p 437.00p 438.50p 48093
02/11/2015 438.75p 440.37p 435.00p 439.00p 88696
30/10/2015 442.75p 445.67p 439.87p 439.87p 55806
29/10/2015 446.00p 446.00p 440.00p 442.00p 87652
28/10/2015 443.00p 449.20p 441.35p 448.00p 99739
27/10/2015 443.00p 444.95p 439.50p 443.50p 101210
26/10/2015 444.75p 449.00p 440.67p 445.00p 79801
23/10/2015 440.00p 447.00p 438.00p 445.25p 97216
22/10/2015 436.75p 440.00p 434.50p 440.00p 52220
21/10/2015 433.00p 441.00p 432.25p 436.00p 97728
20/10/2015 436.75p 437.42p 433.00p 437.00p 87796
19/10/2015 439.75p 440.00p 435.00p 436.00p 60897
16/10/2015 437.00p 440.50p 435.95p 437.75p 35448
15/10/2015 432.75p 436.93p 432.06p 436.75p 54440
14/10/2015 433.00p 435.90p 429.50p 429.75p 109949
13/10/2015 437.75p 440.25p 435.00p 436.00p 104925
12/10/2015 439.75p 444.11p 439.00p 442.00p 85522
09/10/2015 443.50p 446.13p 438.00p 443.50p 65100
08/10/2015 435.00p 440.71p 435.00p 438.00p 49882
07/10/2015 438.00p 446.50p 438.00p 441.00p 119108
06/10/2015 434.00p 443.00p 432.75p 442.75p 99539
05/10/2015 427.00p 438.53p 427.00p 436.25p 122650
02/10/2015 426.00p 430.58p 418.95p 424.00p 99339
01/10/2015 427.00p 430.75p 422.00p 425.00p 98141
30/09/2015 419.75p 425.00p 418.75p 421.50p 142482
29/09/2015 410.00p 419.25p 406.22p 414.50p 142594
28/09/2015 423.00p 424.69p 412.75p 413.75p 155010
25/09/2015 421.50p 429.02p 417.00p 425.50p 145686
24/09/2015 418.25p 422.25p 412.50p 412.50p 95397
23/09/2015 420.50p 424.00p 416.25p 417.00p 173163
22/09/2015 424.00p 429.00p 414.00p 415.25p 256339
21/09/2015 427.25p 428.81p 422.50p 422.50p 136289
18/09/2015 436.00p 436.00p 418.00p 425.00p 191917
17/09/2015 435.00p 435.75p 429.50p 435.00p 84437
16/09/2015 429.50p 436.00p 429.50p 436.00p 51814
15/09/2015 425.00p 430.00p 421.60p 430.00p 71611
14/09/2015 428.00p 433.87p 425.00p 425.25p 92745
11/09/2015 430.75p 434.44p 427.25p 428.00p 143624
10/09/2015 436.00p 442.00p 431.25p 432.50p 116683
09/09/2015 438.00p 445.81p 437.50p 437.50p 67185
08/09/2015 435.00p 439.74p 432.77p 433.00p 74823
07/09/2015 440.00p 441.23p 428.25p 428.75p 82634
04/09/2015 444.00p 444.00p 432.50p 432.50p 141279
03/09/2015 441.25p 450.22p 439.72p 449.00p 114306
02/09/2015 438.75p 442.36p 431.50p 437.25p 87321
01/09/2015 447.00p 447.00p 429.00p 432.50p 167138
28/08/2015 454.00p 458.00p 446.00p 452.00p 110769
27/08/2015 450.75p 455.00p 447.50p 455.00p 123138
26/08/2015 430.00p 444.75p 429.00p 439.00p 115240
25/08/2015 428.00p 448.75p 426.20p 439.00p 199349
24/08/2015 433.00p 433.00p 413.00p 422.00p 318511
21/08/2015 446.00p 449.25p 438.00p 438.00p 151133
20/08/2015 447.50p 449.58p 447.00p 448.00p 127617
19/08/2015 458.50p 461.00p 450.00p 450.00p 110255
18/08/2015 459.00p 462.00p 458.00p 460.87p 79708
17/08/2015 460.00p 463.00p 457.34p 463.00p 101374
14/08/2015 463.50p 463.50p 458.50p 458.50p 128908
13/08/2015 461.00p 463.94p 458.00p 458.25p 79708
12/08/2015 457.00p 459.00p 452.00p 459.00p 169026
11/08/2015 464.00p 466.00p 460.83p 463.00p 99789
10/08/2015 468.00p 468.38p 461.16p 463.50p 190646
07/08/2015 469.50p 469.50p 464.89p 466.00p 70376
06/08/2015 464.75p 469.30p 462.72p 468.25p 80287
05/08/2015 466.75p 467.77p 464.42p 465.50p 120581
04/08/2015 468.00p 468.00p 458.29p 465.00p 161599
03/08/2015 464.25p 468.13p 462.75p 463.50p 129153
31/07/2015 467.25p 467.50p 463.25p 466.75p 115406
30/07/2015 465.25p 469.75p 460.58p 467.25p 97033
29/07/2015 462.00p 464.71p 460.73p 462.50p 114594
28/07/2015 467.50p 468.00p 458.50p 458.50p 96761
27/07/2015 465.00p 468.75p 461.75p 461.75p 87214
24/07/2015 467.50p 472.75p 467.19p 468.63p 64588
23/07/2015 473.00p 475.06p 468.25p 468.50p 82023
22/07/2015 471.25p 474.13p 470.00p 472.00p 88863
21/07/2015 483.00p 483.97p 474.00p 474.75p 116344
20/07/2015 484.25p 485.45p 479.00p 479.00p 65512
17/07/2015 479.50p 482.25p 479.00p 481.25p 68297
16/07/2015 478.50p 482.15p 477.23p 479.00p 90047
15/07/2015 483.00p 484.84p 480.77p 483.00p 83101
14/07/2015 482.00p 486.00p 478.59p 482.00p 62081
13/07/2015 480.00p 487.00p 480.00p 483.00p 94319
10/07/2015 476.25p 478.00p 475.50p 478.00p 91536
09/07/2015 471.00p 472.95p 465.77p 469.00p 47744
08/07/2015 467.00p 470.00p 463.22p 465.00p 89073
07/07/2015 471.75p 472.00p 461.75p 463.00p 67747
06/07/2015 467.75p 473.75p 463.69p 469.88p 73801
03/07/2015 471.50p 474.00p 470.00p 470.00p 58623
02/07/2015 474.00p 474.81p 469.54p 472.00p 106076
01/07/2015 473.00p 473.00p 466.00p 469.00p 105138
30/06/2015 467.25p 470.00p 464.50p 464.50p 160607
29/06/2015 469.00p 473.83p 462.00p 468.50p 149546
26/06/2015 477.00p 478.96p 476.00p 478.00p 56650
25/06/2015 485.25p 487.75p 478.00p 478.00p 69361
24/06/2015 487.50p 487.50p 482.00p 483.00p 67079
23/06/2015 485.00p 485.00p 482.00p 483.00p 70509
22/06/2015 483.25p 484.75p 479.43p 484.75p 94377
19/06/2015 481.00p 481.25p 475.00p 476.75p 72937
18/06/2015 475.00p 479.75p 470.81p 479.75p 103638
17/06/2015 476.50p 480.50p 472.83p 475.75p 109743
16/06/2015 475.00p 476.30p 472.04p 475.50p 131081
15/06/2015 478.00p 479.69p 475.00p 475.00p 118283
12/06/2015 483.00p 485.00p 477.50p 477.50p 81406
11/06/2015 487.00p 487.50p 484.85p 486.25p 58590
10/06/2015 481.50p 485.00p 479.91p 484.00p 73123
09/06/2015 481.00p 484.25p 476.63p 479.00p 111525
08/06/2015 488.75p 490.00p 481.50p 481.50p 75432
05/06/2015 481.25p 485.00p 479.00p 482.00p 93841

*Close Price adjusted for both dividends and splits