Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/10/2013 511.00p 512.00p 508.00p 511.00p 82560
30/10/2013 512.00p 518.25p 510.50p 513.00p 123088
29/10/2013 508.00p 515.00p 508.00p 515.00p 98290
28/10/2013 509.50p 513.00p 509.00p 510.00p 65583
25/10/2013 511.00p 513.00p 507.14p 512.00p 85896
24/10/2013 506.50p 513.00p 505.00p 511.50p 115744
23/10/2013 509.50p 510.00p 505.00p 505.00p 57980
22/10/2013 508.00p 512.00p 506.50p 510.00p 113019
21/10/2013 500.50p 508.00p 500.00p 508.00p 112590
18/10/2013 502.50p 503.98p 499.00p 501.00p 138878
17/10/2013 495.10p 499.00p 493.60p 499.00p 123805
16/10/2013 493.00p 498.20p 487.90p 498.20p 191225
15/10/2013 491.90p 496.40p 488.89p 494.80p 73495
14/10/2013 485.90p 490.00p 483.00p 490.00p 94702
11/10/2013 483.20p 486.89p 482.00p 483.00p 69116
10/10/2013 479.60p 484.51p 475.95p 482.00p 114706
09/10/2013 475.00p 480.00p 471.70p 475.90p 167359
08/10/2013 489.10p 489.10p 479.70p 479.70p 88450
07/10/2013 486.00p 489.54p 482.28p 488.40p 87970
04/10/2013 485.50p 489.21p 483.70p 487.60p 103957
03/10/2013 485.50p 490.09p 484.27p 485.50p 89086
02/10/2013 493.00p 493.00p 482.95p 483.50p 55086
01/10/2013 491.80p 492.90p 487.62p 490.50p 50739
30/09/2013 490.40p 492.90p 487.50p 487.50p 87384
27/09/2013 498.50p 499.95p 492.90p 493.00p 120565
26/09/2013 495.00p 500.00p 495.00p 496.00p 68915
25/09/2013 498.00p 499.60p 494.30p 494.30p 69032
24/09/2013 490.90p 501.00p 489.50p 498.50p 136005
23/09/2013 497.90p 497.90p 489.50p 489.50p 94042
20/09/2013 497.40p 502.49p 491.90p 491.90p 179901
19/09/2013 507.00p 509.70p 495.00p 497.30p 180079
18/09/2013 498.00p 503.00p 495.10p 495.40p 97496
17/09/2013 510.00p 510.00p 495.20p 498.20p 144877
16/09/2013 508.00p 510.00p 504.00p 505.50p 69329
13/09/2013 504.00p 504.00p 499.06p 500.00p 94752
12/09/2013 507.00p 507.00p 502.00p 503.00p 70579
11/09/2013 505.00p 507.00p 501.50p 504.00p 98245
10/09/2013 500.00p 507.00p 499.00p 507.00p 104597
09/09/2013 495.50p 499.90p 493.46p 499.00p 100133
06/09/2013 495.00p 498.36p 490.00p 496.00p 87041
05/09/2013 502.00p 502.50p 494.33p 495.00p 65830
04/09/2013 500.00p 500.00p 493.11p 496.00p 63847
03/09/2013 501.00p 501.00p 495.00p 495.00p 94772
02/09/2013 494.90p 502.00p 487.00p 496.00p 125264
30/08/2013 490.50p 492.50p 487.00p 487.00p 79193
29/08/2013 492.00p 492.48p 487.50p 490.50p 75426
28/08/2013 483.40p 487.50p 482.10p 487.50p 54296
27/08/2013 492.40p 493.95p 484.40p 487.00p 74048
23/08/2013 491.60p 495.31p 488.40p 492.90p 69695
22/08/2013 487.70p 490.33p 482.01p 488.40p 103551
21/08/2013 490.00p 490.00p 483.30p 484.40p 64355
20/08/2013 487.00p 487.00p 483.63p 485.20p 76357
19/08/2013 488.50p 492.98p 483.83p 485.00p 121657
16/08/2013 486.10p 491.10p 485.00p 488.50p 115201
15/08/2013 496.00p 498.90p 485.30p 485.30p 152012
14/08/2013 497.00p 502.00p 497.00p 498.00p 67857
13/08/2013 501.00p 501.97p 493.00p 497.00p 103231
12/08/2013 498.00p 498.00p 493.00p 493.00p 66611
09/08/2013 494.00p 499.10p 491.10p 495.00p 106920
08/08/2013 489.90p 495.00p 488.32p 491.10p 89850
07/08/2013 489.10p 491.50p 486.80p 487.80p 116710
06/08/2013 495.50p 496.10p 488.60p 490.00p 65568
05/08/2013 504.00p 505.61p 491.00p 493.00p 248852
02/08/2013 514.00p 514.00p 498.00p 502.50p 250631
01/08/2013 502.50p 507.00p 501.54p 504.50p 54606
31/07/2013 497.00p 502.29p 496.30p 501.00p 100830
30/07/2013 499.20p 500.00p 496.20p 496.30p 65337
29/07/2013 499.70p 499.70p 493.20p 493.20p 96454
26/07/2013 492.60p 497.00p 492.00p 493.00p 54667
25/07/2013 495.50p 496.39p 490.80p 492.50p 93869
24/07/2013 496.70p 501.00p 493.00p 493.40p 139465
23/07/2013 496.80p 497.30p 492.63p 497.30p 116929
22/07/2013 492.30p 497.00p 486.23p 497.00p 89234
19/07/2013 491.50p 492.80p 487.10p 490.80p 95212
18/07/2013 493.20p 493.50p 489.30p 492.80p 163139
17/07/2013 491.20p 494.08p 488.20p 491.50p 123008
16/07/2013 489.50p 495.00p 489.00p 495.00p 99539
15/07/2013 488.00p 491.80p 483.60p 489.00p 171090
12/07/2013 489.00p 489.00p 485.00p 485.00p 97342
11/07/2013 496.50p 498.90p 487.00p 487.00p 124671
10/07/2013 492.00p 494.16p 486.60p 487.00p 131065
09/07/2013 494.90p 502.50p 494.00p 498.50p 176791
08/07/2013 490.00p 493.50p 487.90p 493.10p 153695
05/07/2013 481.20p 492.90p 481.15p 487.90p 169346
04/07/2013 467.10p 483.80p 467.10p 483.80p 184899
03/07/2013 463.60p 467.60p 459.40p 467.60p 188436
02/07/2013 467.00p 469.90p 465.10p 469.90p 56497
01/07/2013 461.00p 469.90p 457.80p 469.90p 100899
28/06/2013 458.00p 460.90p 457.30p 457.80p 88369
27/06/2013 456.40p 460.70p 454.60p 457.30p 146033
26/06/2013 446.80p 454.00p 443.70p 454.00p 99369
25/06/2013 445.60p 448.22p 438.20p 443.70p 120862
24/06/2013 449.30p 453.22p 438.20p 438.20p 171156
21/06/2013 454.00p 457.60p 451.00p 452.00p 203597
20/06/2013 461.00p 465.60p 449.00p 452.50p 137782
19/06/2013 463.50p 465.60p 461.61p 465.60p 149975
18/06/2013 461.20p 464.80p 460.11p 464.00p 130478
17/06/2013 457.00p 462.40p 457.00p 459.90p 128839
14/06/2013 454.10p 458.00p 452.00p 457.20p 85738
13/06/2013 450.00p 455.70p 441.01p 452.00p 185064
12/06/2013 456.80p 459.90p 454.80p 455.70p 52465
11/06/2013 459.60p 462.52p 449.64p 457.00p 107152
10/06/2013 461.90p 462.34p 458.72p 460.90p 125969
07/06/2013 455.00p 462.00p 453.00p 462.00p 154586
06/06/2013 456.90p 459.10p 453.41p 453.80p 147662
05/06/2013 467.50p 469.70p 455.00p 455.00p 135640
04/06/2013 473.30p 473.32p 469.70p 469.70p 62203
03/06/2013 473.00p 476.00p 466.24p 468.50p 91888
31/05/2013 474.40p 477.00p 471.70p 476.00p 90312
30/05/2013 475.50p 478.00p 474.00p 474.00p 82313
29/05/2013 479.50p 480.90p 474.22p 474.50p 97629
28/05/2013 474.50p 481.00p 472.00p 480.90p 161955
24/05/2013 480.00p 482.50p 471.20p 472.00p 250507
23/05/2013 489.80p 490.90p 476.11p 479.20p 304935
22/05/2013 490.90p 498.00p 490.01p 498.00p 167741
21/05/2013 485.30p 490.50p 485.30p 490.50p 99424
20/05/2013 481.50p 486.85p 481.50p 485.00p 154587
17/05/2013 479.00p 481.50p 478.00p 481.50p 125014
16/05/2013 478.00p 480.50p 478.00p 479.50p 114443
15/05/2013 473.00p 480.20p 471.29p 479.30p 174158
14/05/2013 471.70p 472.40p 467.86p 472.40p 105066
13/05/2013 469.00p 471.90p 467.01p 469.80p 193925
10/05/2013 467.00p 468.50p 466.90p 468.50p 115487
09/05/2013 467.80p 469.40p 467.00p 467.90p 157960
08/05/2013 469.40p 470.39p 466.41p 469.00p 165172
07/05/2013 465.00p 467.40p 462.23p 466.10p 168916
03/05/2013 450.30p 464.40p 449.01p 462.80p 259729
02/05/2013 447.30p 450.40p 446.15p 450.30p 177343
01/05/2013 446.00p 449.00p 444.00p 447.30p 183431
30/04/2013 445.20p 447.52p 442.30p 444.00p 180122
29/04/2013 445.00p 446.50p 440.00p 446.00p 148827
26/04/2013 444.50p 444.69p 440.00p 440.00p 96568
25/04/2013 439.00p 449.00p 439.00p 441.00p 238525
24/04/2013 434.70p 442.50p 431.50p 442.50p 237837
23/04/2013 426.00p 435.00p 426.00p 435.00p 143459
22/04/2013 429.50p 432.19p 426.00p 429.80p 186390
19/04/2013 421.00p 427.50p 421.00p 427.50p 87622
18/04/2013 420.20p 423.92p 420.00p 422.00p 145805
17/04/2013 425.00p 427.00p 419.00p 419.00p 129540
16/04/2013 423.50p 427.10p 422.00p 423.00p 165250
15/04/2013 429.00p 430.07p 423.00p 426.00p 109331
12/04/2013 428.80p 430.40p 426.60p 429.00p 155784
11/04/2013 429.50p 430.00p 425.75p 430.00p 163806
10/04/2013 419.40p 429.00p 419.32p 428.70p 150726
09/04/2013 425.00p 426.80p 423.00p 426.60p 171888
08/04/2013 423.40p 425.00p 422.00p 423.00p 278092
05/04/2013 430.00p 430.00p 418.16p 423.40p 195035
04/04/2013 432.80p 432.80p 425.60p 425.60p 178208
03/04/2013 432.40p 433.50p 427.88p 429.00p 190191
02/04/2013 430.80p 433.70p 428.21p 433.50p 206462
28/03/2013 426.10p 431.80p 426.10p 427.10p 214818
27/03/2013 430.00p 431.41p 424.40p 427.00p 208241
26/03/2013 431.70p 431.70p 427.40p 429.00p 207510
25/03/2013 427.90p 431.80p 427.15p 429.40p 212378
22/03/2013 426.00p 431.60p 424.00p 431.10p 96884
21/03/2013 425.90p 429.30p 423.84p 428.80p 155905
20/03/2013 432.30p 433.17p 425.92p 428.00p 98757
19/03/2013 429.10p 431.89p 427.11p 429.90p 75478
18/03/2013 425.10p 431.00p 420.65p 430.00p 137654
15/03/2013 434.30p 434.30p 427.00p 431.00p 173833
14/03/2013 428.60p 433.70p 427.00p 432.60p 152574
13/03/2013 431.70p 432.20p 425.68p 427.00p 145792
12/03/2013 431.60p 434.30p 430.13p 432.20p 114643
11/03/2013 429.50p 432.12p 429.50p 430.80p 144363
08/03/2013 430.70p 431.59p 428.40p 429.50p 141353
07/03/2013 426.00p 430.20p 423.35p 427.20p 123819
06/03/2013 428.00p 429.10p 425.75p 427.30p 97490
05/03/2013 425.00p 427.09p 420.61p 426.00p 117971
04/03/2013 420.30p 424.00p 420.00p 420.90p 85222
01/03/2013 424.10p 425.00p 418.00p 425.00p 55988
28/02/2013 423.50p 423.74p 420.00p 423.00p 161897
27/02/2013 418.70p 420.62p 416.18p 420.00p 105455
26/02/2013 415.50p 423.00p 415.50p 418.50p 134812
25/02/2013 427.90p 428.00p 423.00p 423.00p 104637
22/02/2013 421.00p 425.50p 419.50p 425.50p 58746
21/02/2013 423.00p 425.50p 419.28p 419.50p 150529
20/02/2013 423.00p 425.50p 419.27p 425.50p 118530
19/02/2013 418.80p 424.90p 415.60p 423.50p 171048
18/02/2013 417.50p 419.90p 415.60p 415.60p 82091
15/02/2013 417.60p 420.00p 417.00p 418.00p 69216
14/02/2013 419.00p 422.51p 416.20p 417.00p 106313
13/02/2013 417.00p 421.10p 415.30p 419.00p 156026
12/02/2013 414.10p 416.70p 413.95p 416.70p 128438
11/02/2013 414.20p 415.90p 413.71p 415.70p 74477
08/02/2013 411.30p 414.63p 410.90p 414.00p 47826
07/02/2013 413.50p 415.11p 410.40p 410.40p 123534
06/02/2013 416.40p 416.40p 412.10p 413.00p 135033
05/02/2013 415.20p 415.72p 411.60p 413.20p 84129
04/02/2013 416.80p 418.58p 411.30p 412.00p 175350
01/02/2013 415.30p 418.50p 411.40p 416.90p 164671
31/01/2013 412.00p 415.39p 411.10p 412.70p 148820
30/01/2013 416.10p 420.70p 412.22p 414.00p 171993
29/01/2013 419.30p 421.30p 417.60p 420.70p 155731
28/01/2013 415.00p 419.50p 414.90p 419.00p 179534
25/01/2013 413.50p 414.90p 412.50p 414.90p 80744
24/01/2013 408.70p 414.20p 408.01p 412.00p 151089
23/01/2013 408.20p 409.10p 408.00p 408.60p 118396
22/01/2013 407.50p 408.90p 405.90p 408.20p 108392
21/01/2013 404.20p 407.50p 403.01p 407.40p 107637
18/01/2013 404.30p 405.50p 402.50p 405.50p 172948

*Close Price adjusted for both dividends and splits