Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/11/2017 492.75p 493.16p 488.00p 489.00p 103361
31/10/2017 485.00p 490.00p 484.00p 484.50p 109150
30/10/2017 481.75p 483.56p 479.50p 481.75p 62425
27/10/2017 484.00p 484.00p 476.57p 482.25p 62231
26/10/2017 482.00p 482.00p 477.12p 479.00p 127976
25/10/2017 483.00p 486.85p 478.00p 478.75p 76782
24/10/2017 485.00p 490.00p 483.25p 483.50p 78506
23/10/2017 490.00p 491.26p 485.25p 487.50p 84088
20/10/2017 490.00p 490.25p 483.75p 488.00p 70931
19/10/2017 491.00p 491.00p 481.25p 484.50p 111118
18/10/2017 486.50p 490.75p 483.17p 485.00p 79885
17/10/2017 485.25p 491.00p 483.50p 483.50p 122476
16/10/2017 491.75p 492.81p 484.63p 489.75p 123444
13/10/2017 485.50p 491.50p 485.50p 488.12p 59088
12/10/2017 485.00p 486.50p 485.00p 486.00p 7555
11/10/2017 487.00p 487.00p 485.00p 485.00p 23483
10/10/2017 486.00p 489.50p 486.00p 489.50p 1079
09/10/2017 488.00p 488.00p 482.50p 483.75p 20329
06/10/2017 489.00p 491.50p 489.00p 491.50p 2432
05/10/2017 488.00p 493.00p 488.00p 490.00p 2157
04/10/2017 491.50p 495.00p 490.75p 491.50p 9434
03/10/2017 487.50p 493.75p 487.50p 492.62p 25286
02/10/2017 486.50p 489.75p 486.50p 489.75p 16889
29/09/2017 489.00p 489.00p 486.00p 486.00p 8729
28/09/2017 483.00p 484.00p 479.25p 479.25p 18054
27/09/2017 477.00p 482.50p 476.25p 480.38p 8506
26/09/2017 478.00p 478.00p 474.25p 476.00p 15306
25/09/2017 473.75p 475.87p 470.00p 475.87p 16685
22/09/2017 470.25p 476.00p 470.25p 472.88p 32208
21/09/2017 474.00p 476.50p 474.00p 476.50p 96
20/09/2017 475.00p 477.75p 474.00p 477.75p 16625
19/09/2017 472.00p 477.37p 476.00p 477.37p 53235
18/09/2017 472.00p 476.00p 471.50p 476.00p 6381
15/09/2017 479.00p 479.00p 469.50p 475.25p 12257
14/09/2017 479.25p 483.75p 475.00p 478.13p 17588
13/09/2017 480.25p 482.12p 479.25p 482.12p 11532
12/09/2017 488.75p 489.00p 481.25p 482.00p 28000
11/09/2017 476.00p 483.25p 476.00p 483.25p 979
08/09/2017 477.75p 485.00p 476.00p 481.75p 3088
07/09/2017 479.00p 482.50p 479.00p 482.50p 2200
06/09/2017 485.00p 485.00p 475.50p 481.00p 14265
05/09/2017 485.00p 490.25p 479.50p 480.75p 36369
04/09/2017 484.00p 486.50p 483.00p 486.50p 1904
01/09/2017 491.75p 492.00p 488.00p 489.13p 1330
31/08/2017 487.00p 492.00p 487.00p 488.12p 3570
30/08/2017 481.50p 482.00p 480.00p 480.00p 13564
29/08/2017 477.00p 478.00p 474.00p 478.00p 11753
25/08/2017 484.00p 485.00p 481.00p 483.00p 16093
24/08/2017 480.00p 486.00p 480.00p 483.00p 65731
23/08/2017 478.00p 481.00p 477.25p 481.00p 7902
22/08/2017 472.00p 479.50p 472.00p 476.00p 4876
21/08/2017 478.00p 478.00p 470.00p 472.75p 29589
18/08/2017 477.00p 481.75p 470.00p 475.50p 26082
17/08/2017 484.50p 490.00p 481.00p 481.00p 13079
16/08/2017 488.00p 488.00p 482.75p 486.00p 18040
15/08/2017 482.00p 484.50p 482.00p 482.63p 13880
14/08/2017 478.50p 483.00p 478.50p 481.25p 4919
11/08/2017 478.75p 478.75p 475.00p 476.25p 6409
10/08/2017 479.75p 479.75p 476.00p 477.25p 29811
09/08/2017 481.00p 487.00p 481.00p 484.75p 28389
08/08/2017 491.00p 491.00p 483.25p 484.25p 9900
07/08/2017 487.00p 491.00p 485.00p 485.25p 36765
04/08/2017 485.00p 486.25p 482.00p 486.00p 15821
03/08/2017 478.00p 484.75p 478.00p 484.75p 18972
02/08/2017 478.00p 479.00p 475.62p 475.62p 6084
01/08/2017 474.00p 475.75p 474.00p 475.25p 74642
31/07/2017 471.00p 473.00p 469.50p 471.00p 65800
28/07/2017 469.50p 469.50p 469.00p 469.00p 1385
27/07/2017 472.50p 476.00p 472.25p 472.25p 4802
26/07/2017 472.00p 474.25p 472.00p 472.00p 27471
25/07/2017 475.00p 475.00p 471.50p 473.75p 209
24/07/2017 471.50p 473.50p 467.50p 473.50p 71483
21/07/2017 476.00p 481.00p 471.75p 472.00p 36433
20/07/2017 473.00p 479.25p 473.00p 473.75p 18052
19/07/2017 473.75p 478.00p 471.25p 474.50p 10773
18/07/2017 473.00p 473.75p 473.00p 473.75p 9405
17/07/2017 478.00p 478.00p 473.00p 473.00p 15871
14/07/2017 468.25p 468.25p 467.00p 467.25p 2669
13/07/2017 475.25p 475.25p 468.00p 469.50p 36373
12/07/2017 479.50p 479.50p 474.75p 475.00p 895
11/07/2017 479.50p 479.50p 471.50p 473.00p 24892
10/07/2017 480.00p 480.00p 473.25p 477.50p 12135
07/07/2017 475.00p 475.00p 473.50p 473.75p 21454
06/07/2017 476.25p 476.25p 475.00p 475.25p 10907
05/07/2017 484.25p 484.25p 476.00p 477.00p 64043
04/07/2017 482.00p 482.00p 476.50p 477.50p 12810
03/07/2017 478.00p 483.25p 477.00p 483.25p 3270
30/06/2017 476.00p 476.25p 476.00p 476.25p 10047
29/06/2017 480.00p 480.00p 476.00p 478.38p 7121
28/06/2017 476.25p 482.00p 474.75p 476.00p 21304
27/06/2017 485.00p 485.00p 478.00p 481.50p 9708
26/06/2017 480.00p 483.00p 479.00p 483.00p 14558
23/06/2017 484.75p 484.75p 482.25p 482.25p 21
22/06/2017 481.25p 486.00p 481.00p 481.25p 7607
21/06/2017 482.00p 483.50p 480.50p 483.50p 7259
20/06/2017 484.00p 486.00p 484.00p 486.00p 1540
19/06/2017 481.00p 489.00p 481.00p 486.00p 17375
16/06/2017 477.25p 483.00p 476.50p 483.00p 71158
15/06/2017 475.00p 479.75p 470.98p 475.50p 61504
14/06/2017 482.50p 485.05p 477.75p 478.00p 128914
13/06/2017 482.50p 484.75p 479.50p 482.50p 145019
12/06/2017 475.25p 485.00p 475.25p 484.00p 142992
09/06/2017 472.50p 480.00p 470.00p 480.00p 131528
08/06/2017 472.00p 478.63p 471.40p 474.75p 90344
07/06/2017 475.75p 479.95p 473.00p 473.25p 148215
06/06/2017 477.00p 481.55p 471.00p 475.75p 233410
05/06/2017 490.00p 490.81p 480.25p 482.12p 169892
02/06/2017 497.75p 497.75p 490.00p 491.25p 115966
01/06/2017 490.75p 494.00p 488.50p 491.50p 51846
31/05/2017 492.75p 492.75p 486.00p 487.62p 94885
30/05/2017 495.00p 495.00p 484.25p 486.50p 142572
26/05/2017 487.00p 494.65p 486.98p 490.25p 96027
25/05/2017 489.00p 492.00p 485.50p 488.25p 87318
24/05/2017 485.75p 490.12p 485.75p 490.12p 141201
23/05/2017 490.00p 490.00p 485.10p 486.75p 83044
22/05/2017 492.00p 494.31p 486.00p 487.50p 132891
19/05/2017 489.75p 490.81p 486.50p 488.75p 116136
18/05/2017 484.00p 487.13p 477.00p 485.25p 153367
17/05/2017 486.00p 489.95p 482.25p 484.75p 131974
16/05/2017 484.00p 490.75p 481.00p 488.50p 193166
15/05/2017 481.25p 484.00p 479.40p 482.00p 152884
12/05/2017 484.25p 484.25p 478.25p 480.00p 122539
11/05/2017 485.00p 485.00p 478.00p 479.50p 126709
10/05/2017 475.00p 483.00p 475.00p 481.75p 85784
09/05/2017 475.00p 482.28p 475.00p 480.75p 161430
08/05/2017 471.50p 481.00p 471.50p 475.25p 145516
05/05/2017 471.00p 476.56p 471.00p 476.00p 76274
04/05/2017 472.00p 477.58p 472.00p 472.25p 110987
03/05/2017 475.25p 478.73p 470.75p 475.25p 151224
02/05/2017 469.50p 474.30p 468.20p 474.00p 176596
28/04/2017 468.50p 471.00p 464.25p 466.75p 93164
27/04/2017 468.00p 471.70p 463.00p 463.75p 93172
26/04/2017 473.00p 475.25p 469.00p 473.75p 125315
25/04/2017 470.00p 475.13p 468.00p 474.00p 126223
24/04/2017 475.50p 479.00p 471.30p 473.62p 193214
21/04/2017 466.00p 473.00p 466.00p 469.50p 131821
20/04/2017 467.75p 473.60p 466.89p 468.75p 126023
19/04/2017 474.00p 480.00p 471.08p 475.00p 150643
18/04/2017 478.75p 480.75p 470.41p 472.75p 166757
13/04/2017 475.25p 479.86p 473.00p 477.62p 166269
12/04/2017 478.00p 482.75p 475.34p 480.00p 190959
11/04/2017 480.50p 483.61p 473.35p 475.50p 198066
10/04/2017 473.00p 477.69p 469.29p 475.25p 205701
07/04/2017 466.00p 474.07p 466.00p 468.25p 184751
06/04/2017 462.00p 469.43p 461.34p 467.50p 276098
05/04/2017 467.75p 471.20p 465.30p 466.00p 177116
04/04/2017 466.25p 471.00p 463.04p 466.00p 140806
03/04/2017 468.00p 470.56p 462.00p 467.00p 169138
31/03/2017 474.00p 474.00p 464.75p 468.00p 169942
30/03/2017 475.25p 475.25p 467.75p 470.00p 142994
29/03/2017 470.00p 474.25p 468.87p 471.75p 158315
28/03/2017 472.50p 472.50p 464.75p 469.12p 151267
27/03/2017 470.00p 470.00p 463.00p 463.00p 140067
24/03/2017 471.00p 474.75p 470.42p 472.25p 109444
23/03/2017 470.25p 474.05p 468.00p 471.12p 142531
22/03/2017 480.00p 480.00p 468.00p 473.00p 246470
21/03/2017 484.00p 484.50p 479.50p 480.12p 152203
20/03/2017 483.00p 485.21p 478.00p 483.25p 154420
17/03/2017 478.00p 483.90p 475.95p 480.00p 167295
16/03/2017 483.00p 483.38p 478.00p 479.50p 112517
15/03/2017 477.00p 479.22p 472.15p 475.25p 238645
14/03/2017 480.50p 486.95p 473.75p 478.00p 289615
13/03/2017 480.00p 487.21p 476.00p 481.50p 335366
10/03/2017 479.00p 479.00p 468.63p 478.75p 134776
09/03/2017 473.50p 475.34p 469.50p 473.00p 113207
08/03/2017 472.00p 478.00p 472.00p 475.50p 121254
07/03/2017 474.00p 478.45p 470.10p 477.50p 93471
06/03/2017 475.00p 479.75p 473.00p 476.00p 115855
03/03/2017 473.00p 480.00p 472.92p 476.00p 128994
02/03/2017 476.75p 478.50p 475.00p 478.50p 85597
01/03/2017 473.00p 479.75p 473.00p 479.75p 132838
28/02/2017 470.00p 473.70p 470.00p 470.50p 72106
27/02/2017 468.00p 473.90p 464.75p 470.00p 171935
24/02/2017 466.00p 470.00p 463.00p 468.25p 82067
23/02/2017 470.00p 470.00p 465.00p 469.75p 91042
22/02/2017 465.00p 471.00p 465.00p 467.50p 73083
21/02/2017 466.00p 471.00p 465.00p 466.25p 103671
20/02/2017 473.50p 473.50p 469.73p 472.00p 66706
17/02/2017 472.00p 472.00p 465.00p 468.00p 86085
16/02/2017 471.75p 473.60p 466.06p 469.12p 100284
15/02/2017 479.00p 480.00p 470.00p 474.75p 144656
14/02/2017 473.00p 474.00p 469.50p 472.00p 117421
13/02/2017 467.00p 473.75p 466.68p 473.75p 184786
10/02/2017 466.00p 471.00p 459.06p 469.75p 291107
09/02/2017 460.00p 460.00p 453.89p 459.00p 122194
08/02/2017 453.00p 457.20p 453.00p 454.50p 81236
07/02/2017 457.00p 458.50p 450.17p 455.00p 91118
06/02/2017 453.00p 457.00p 447.35p 451.00p 163282
03/02/2017 453.00p 453.00p 446.59p 449.00p 81903
02/02/2017 452.00p 453.05p 445.63p 448.50p 88635
01/02/2017 454.00p 455.09p 449.00p 451.50p 111389
31/01/2017 453.00p 455.36p 448.72p 452.50p 100552
30/01/2017 453.00p 458.00p 453.00p 455.50p 93269
27/01/2017 460.75p 460.75p 456.95p 458.50p 79889
26/01/2017 457.00p 462.50p 452.50p 459.00p 170752
25/01/2017 456.50p 462.50p 451.43p 462.50p 109149
24/01/2017 461.25p 461.25p 456.88p 457.25p 92022
23/01/2017 460.00p 460.00p 451.25p 456.50p 139024
20/01/2017 463.00p 463.00p 456.58p 458.25p 93318
19/01/2017 462.75p 462.75p 456.61p 459.25p 111937

*Close Price adjusted for both dividends and splits