Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/08/2014 497.75p 499.13p 495.00p 498.00p 76714
15/08/2014 493.50p 495.00p 490.50p 495.00p 89971
14/08/2014 490.75p 492.25p 488.76p 491.50p 53974
13/08/2014 490.00p 493.00p 485.54p 488.00p 113720
12/08/2014 484.25p 487.85p 484.25p 487.75p 66089
11/08/2014 487.00p 489.00p 483.25p 489.00p 68206
08/08/2014 480.00p 485.00p 475.75p 484.00p 120615
07/08/2014 484.75p 486.75p 481.67p 483.00p 70643
06/08/2014 485.00p 488.75p 478.90p 486.00p 159567
05/08/2014 491.00p 492.49p 487.88p 488.75p 98088
04/08/2014 488.25p 492.37p 484.47p 490.00p 94908
01/08/2014 492.00p 492.00p 483.00p 488.50p 193947
31/07/2014 498.75p 499.25p 492.00p 492.00p 79120
30/07/2014 496.50p 499.46p 494.00p 494.00p 62620
29/07/2014 498.00p 500.00p 483.50p 499.50p 85353
28/07/2014 497.50p 499.70p 496.25p 498.00p 104539
25/07/2014 499.75p 500.00p 497.00p 498.50p 45166
24/07/2014 497.75p 498.75p 496.00p 498.75p 74368
23/07/2014 502.00p 503.27p 497.55p 498.00p 109779
22/07/2014 499.25p 503.00p 497.60p 500.75p 123132
21/07/2014 495.50p 498.00p 493.60p 497.25p 65458
18/07/2014 495.75p 498.00p 493.28p 498.00p 62922
17/07/2014 496.75p 501.50p 494.00p 494.00p 54940
16/07/2014 497.75p 502.25p 496.74p 501.50p 48016
15/07/2014 500.00p 501.00p 495.50p 496.00p 86627
14/07/2014 496.75p 501.00p 490.75p 501.00p 99120
11/07/2014 491.75p 494.30p 490.75p 490.75p 117541
10/07/2014 495.00p 497.25p 488.00p 493.50p 140532
09/07/2014 498.75p 504.50p 494.30p 495.00p 165333
08/07/2014 507.50p 512.50p 504.50p 504.50p 98309
07/07/2014 512.00p 516.94p 510.70p 511.50p 94223
04/07/2014 514.00p 515.00p 512.03p 514.50p 62024
03/07/2014 511.50p 515.00p 510.87p 514.00p 132796
02/07/2014 509.50p 512.50p 507.73p 511.50p 97634
01/07/2014 505.50p 509.00p 504.47p 509.00p 139802
30/06/2014 502.50p 506.90p 501.46p 505.00p 81735
27/06/2014 498.75p 502.00p 496.00p 502.00p 79797
26/06/2014 495.00p 499.00p 495.00p 496.00p 90073
25/06/2014 502.00p 502.00p 495.46p 497.00p 91682
24/06/2014 501.50p 507.00p 500.75p 501.00p 61652
23/06/2014 500.00p 509.00p 500.00p 506.00p 89291
20/06/2014 510.50p 513.50p 496.90p 505.00p 993913
19/06/2014 507.00p 512.00p 505.00p 511.00p 93805
18/06/2014 502.00p 507.50p 502.00p 505.00p 113858
17/06/2014 505.00p 506.50p 496.60p 498.50p 156944
16/06/2014 511.00p 511.00p 503.00p 503.00p 119190
13/06/2014 512.00p 517.00p 505.50p 508.00p 126334
12/06/2014 515.00p 518.00p 512.50p 517.00p 97036
11/06/2014 515.00p 517.48p 512.50p 513.50p 90265
10/06/2014 518.00p 519.00p 514.50p 518.50p 99092
09/06/2014 514.50p 518.00p 512.00p 518.00p 93570
06/06/2014 511.50p 515.00p 509.50p 515.00p 76477
05/06/2014 510.00p 510.83p 504.50p 509.50p 85394
04/06/2014 513.00p 515.00p 510.00p 510.00p 91565
03/06/2014 513.50p 516.00p 510.00p 512.00p 98058
02/06/2014 515.00p 516.98p 512.00p 516.00p 74415
30/05/2014 512.00p 514.50p 510.00p 511.00p 79979
29/05/2014 511.50p 515.42p 510.61p 512.00p 130034
28/05/2014 511.00p 514.50p 510.00p 512.50p 94470
27/05/2014 508.00p 511.50p 508.00p 511.50p 101763
23/05/2014 507.00p 509.00p 505.00p 506.00p 101566
22/05/2014 505.00p 509.50p 505.00p 507.00p 100631
21/05/2014 506.50p 510.00p 503.00p 509.50p 102390
20/05/2014 509.00p 510.00p 502.00p 505.00p 85257
19/05/2014 503.00p 507.50p 502.00p 502.00p 142735
16/05/2014 505.50p 509.00p 500.50p 503.00p 84734
15/05/2014 511.00p 512.00p 502.50p 503.00p 95913
14/05/2014 510.50p 512.00p 506.93p 512.00p 92810
13/05/2014 511.00p 513.00p 507.00p 510.50p 68475
12/05/2014 504.50p 510.00p 501.00p 507.00p 118722
09/05/2014 505.00p 505.90p 500.00p 501.00p 92092
08/05/2014 505.00p 508.47p 502.00p 505.00p 115295
07/05/2014 504.50p 507.00p 501.50p 505.00p 105979
06/05/2014 511.50p 512.75p 505.50p 508.50p 112253
02/05/2014 508.50p 511.50p 507.00p 508.00p 76676
01/05/2014 510.00p 512.97p 507.93p 509.00p 113407
30/04/2014 507.00p 508.92p 504.00p 508.00p 114970
29/04/2014 506.50p 509.00p 504.00p 504.00p 122206
28/04/2014 502.00p 506.00p 500.50p 503.00p 82055
25/04/2014 501.50p 504.00p 498.00p 501.50p 94594
24/04/2014 501.00p 505.50p 500.71p 502.00p 133880
23/04/2014 502.50p 507.23p 498.10p 501.50p 117071
22/04/2014 501.50p 509.00p 501.50p 507.50p 162592
17/04/2014 503.00p 503.00p 497.00p 501.50p 345164
16/04/2014 504.00p 504.50p 498.50p 504.00p 60432
15/04/2014 496.00p 501.47p 495.00p 496.00p 158829
14/04/2014 496.00p 499.62p 492.79p 495.00p 206382
11/04/2014 495.00p 505.00p 493.30p 498.00p 182386
10/04/2014 505.00p 507.70p 503.00p 505.00p 106583
09/04/2014 500.50p 504.00p 498.58p 503.00p 164285
08/04/2014 502.00p 502.00p 492.50p 499.50p 265178
07/04/2014 500.00p 506.50p 496.60p 499.00p 266776
04/04/2014 505.00p 508.00p 502.00p 506.50p 136510
03/04/2014 501.50p 508.48p 500.50p 504.00p 159118
02/04/2014 501.50p 505.98p 500.50p 505.00p 158245
01/04/2014 500.00p 506.00p 497.40p 502.00p 160936
31/03/2014 504.50p 504.50p 497.10p 497.40p 165622
28/03/2014 497.10p 501.49p 496.12p 498.50p 115389
27/03/2014 498.60p 502.00p 493.94p 499.00p 187902
26/03/2014 502.00p 502.00p 495.10p 500.00p 135480
25/03/2014 496.00p 502.38p 495.98p 498.50p 143077
24/03/2014 499.50p 499.50p 494.00p 494.00p 95692
21/03/2014 497.00p 502.00p 497.00p 497.60p 173532
20/03/2014 502.00p 517.47p 495.86p 499.30p 163047
19/03/2014 501.50p 511.50p 501.00p 504.00p 212104
18/03/2014 498.10p 506.00p 498.10p 505.50p 111743
17/03/2014 499.30p 505.00p 498.50p 501.00p 110838
14/03/2014 498.00p 503.00p 495.49p 499.30p 137827
13/03/2014 505.00p 510.00p 498.10p 499.20p 135365
12/03/2014 504.50p 510.00p 502.00p 503.00p 141535
11/03/2014 508.00p 510.83p 504.50p 510.00p 139981
10/03/2014 505.50p 513.35p 502.19p 504.50p 176199
07/03/2014 515.50p 517.80p 508.00p 508.00p 97141
06/03/2014 518.00p 519.55p 514.50p 516.00p 76015
05/03/2014 519.50p 520.78p 514.50p 514.50p 121576
04/03/2014 516.00p 524.00p 513.00p 524.00p 167698
03/03/2014 512.00p 520.00p 505.00p 513.00p 145958
28/02/2014 520.00p 522.00p 515.36p 520.00p 70797
27/02/2014 513.50p 519.50p 511.50p 519.50p 85772
26/02/2014 514.50p 519.00p 514.00p 518.00p 84395
25/02/2014 521.00p 521.00p 514.70p 515.50p 180215
24/02/2014 515.50p 521.00p 513.50p 521.00p 126252
21/02/2014 517.00p 519.50p 513.57p 519.50p 88218
20/02/2014 508.00p 516.50p 508.00p 515.50p 86460
19/02/2014 511.00p 518.50p 508.00p 515.50p 128111
18/02/2014 510.00p 516.00p 510.00p 515.50p 116050
17/02/2014 506.50p 514.50p 504.75p 514.50p 159220
14/02/2014 504.00p 506.50p 501.00p 506.00p 57831
13/02/2014 500.00p 505.00p 500.00p 501.00p 175032
12/02/2014 497.00p 505.06p 497.00p 505.00p 145977
11/02/2014 492.50p 503.00p 492.50p 502.00p 92780
10/02/2014 495.00p 497.00p 492.10p 497.00p 82320
07/02/2014 491.50p 497.80p 491.50p 496.00p 94917
06/02/2014 487.40p 491.90p 485.00p 491.50p 75752
05/02/2014 483.00p 488.00p 483.00p 486.00p 178600
04/02/2014 482.00p 488.00p 481.70p 488.00p 120897
03/02/2014 485.00p 493.50p 485.00p 488.00p 163386
31/01/2014 494.00p 494.00p 484.34p 491.50p 113027
30/01/2014 489.00p 494.79p 488.36p 492.00p 102130
29/01/2014 499.90p 503.19p 486.10p 489.00p 181691
28/01/2014 492.60p 504.48p 492.60p 502.00p 131274
27/01/2014 500.00p 502.97p 490.60p 493.10p 202262
24/01/2014 510.50p 512.55p 502.00p 504.00p 101367
23/01/2014 510.00p 520.00p 508.50p 509.50p 112789
22/01/2014 514.50p 519.71p 512.00p 514.50p 111920
21/01/2014 518.00p 519.00p 511.50p 511.50p 108898
20/01/2014 516.50p 517.50p 513.50p 517.00p 124429
17/01/2014 515.50p 517.00p 512.50p 513.50p 81686
16/01/2014 518.50p 519.00p 514.50p 515.50p 97724
15/01/2014 517.00p 519.50p 515.25p 516.00p 149287
14/01/2014 512.00p 515.50p 510.61p 515.50p 60113
13/01/2014 515.00p 516.50p 513.00p 516.50p 124269
10/01/2014 504.00p 514.00p 504.00p 514.00p 95714
09/01/2014 509.50p 514.00p 505.00p 507.00p 106237
08/01/2014 513.00p 515.50p 508.00p 512.00p 41631
07/01/2014 510.50p 517.00p 510.00p 515.00p 97494
06/01/2014 510.00p 515.04p 509.50p 515.00p 133942
03/01/2014 508.00p 513.67p 508.00p 513.50p 95289
02/01/2014 508.50p 511.50p 508.03p 509.50p 97055
31/12/2013 509.00p 511.50p 508.00p 511.50p 39509
30/12/2013 510.00p 515.00p 507.50p 509.00p 68972
27/12/2013 505.00p 508.00p 505.00p 506.50p 59996
24/12/2013 507.00p 510.00p 505.25p 510.00p 170885
23/12/2013 505.00p 507.50p 500.50p 507.50p 127090
20/12/2013 498.00p 504.00p 498.00p 500.50p 184010
19/12/2013 503.00p 503.00p 496.51p 501.00p 131910
18/12/2013 497.50p 500.50p 495.00p 497.60p 109859
17/12/2013 495.00p 497.60p 493.33p 495.00p 98395
16/12/2013 492.00p 498.60p 489.74p 497.60p 124796
13/12/2013 490.30p 494.10p 488.46p 491.70p 123632
12/12/2013 492.30p 497.00p 488.10p 489.30p 116774
11/12/2013 495.50p 501.49p 493.30p 497.00p 109267
10/12/2013 494.10p 500.00p 494.10p 500.00p 47631
09/12/2013 498.00p 499.36p 494.00p 498.00p 116474
06/12/2013 492.90p 496.10p 486.20p 494.00p 103140
05/12/2013 488.00p 492.20p 486.20p 486.20p 131189
04/12/2013 489.00p 495.74p 488.00p 493.40p 103565
03/12/2013 496.00p 496.00p 488.70p 491.00p 129560
02/12/2013 501.50p 501.50p 495.00p 496.00p 128889
29/11/2013 501.00p 503.50p 498.00p 498.10p 104635
28/11/2013 501.00p 501.00p 498.50p 500.00p 45334
27/11/2013 497.50p 501.00p 495.45p 501.00p 44122
26/11/2013 500.00p 502.67p 496.00p 496.00p 72374
25/11/2013 501.00p 504.00p 498.00p 503.00p 49604
22/11/2013 500.50p 503.47p 497.10p 498.00p 117731
21/11/2013 501.00p 502.00p 497.15p 499.00p 104014
20/11/2013 500.50p 504.00p 499.78p 500.00p 51535
19/11/2013 501.00p 505.48p 499.30p 505.00p 87354
18/11/2013 504.50p 506.75p 500.00p 502.00p 126181
15/11/2013 501.00p 505.50p 500.00p 500.00p 90823
14/11/2013 503.50p 505.49p 497.00p 503.00p 71471
13/11/2013 504.50p 505.00p 496.35p 497.00p 135031
12/11/2013 507.00p 510.00p 505.00p 505.00p 66168
11/11/2013 508.50p 511.70p 507.50p 507.50p 41684
08/11/2013 501.00p 508.00p 501.00p 508.00p 66667
07/11/2013 511.00p 512.75p 505.00p 505.00p 66463
06/11/2013 513.50p 513.50p 509.00p 511.00p 40374
05/11/2013 513.00p 515.13p 508.25p 509.00p 89988
04/11/2013 517.50p 517.50p 511.85p 512.00p 72913
01/11/2013 509.00p 515.00p 509.00p 512.50p 78154

*Close Price adjusted for both dividends and splits