Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/01/2013 399.00p 402.50p 398.78p 402.50p 88807
16/01/2013 398.50p 400.81p 398.30p 399.90p 86641
15/01/2013 398.80p 402.50p 398.10p 400.80p 136763
14/01/2013 402.60p 402.90p 397.60p 398.80p 156195
11/01/2013 402.00p 402.80p 400.71p 401.00p 98475
10/01/2013 399.50p 402.80p 399.50p 401.50p 95783
09/01/2013 396.00p 402.68p 396.00p 400.00p 142541
08/01/2013 394.00p 398.54p 394.00p 398.00p 96268
07/01/2013 397.00p 397.10p 393.00p 397.10p 106324
04/01/2013 393.50p 397.00p 392.00p 397.00p 115698
03/01/2013 394.00p 394.70p 392.00p 394.00p 98787
02/01/2013 390.00p 394.00p 390.00p 393.00p 142185
31/12/2012 385.00p 388.20p 382.00p 384.00p 42824
28/12/2012 387.00p 389.00p 386.00p 386.50p 55846
27/12/2012 389.90p 389.90p 386.18p 388.80p 32232
24/12/2012 388.00p 388.60p 386.50p 388.10p 23529
21/12/2012 386.70p 386.70p 383.42p 386.00p 194834
20/12/2012 388.90p 389.67p 386.60p 387.00p 133164
19/12/2012 389.20p 391.10p 387.20p 387.50p 158569
18/12/2012 392.30p 392.80p 388.05p 389.00p 166281
17/12/2012 388.70p 391.38p 387.30p 387.50p 121738
14/12/2012 389.00p 391.53p 387.50p 388.20p 117615
13/12/2012 390.10p 390.10p 387.10p 387.20p 74510
12/12/2012 387.00p 392.60p 385.50p 390.40p 159123
11/12/2012 383.40p 386.97p 383.00p 386.00p 61033
10/12/2012 383.80p 384.18p 381.40p 383.20p 82287
07/12/2012 382.00p 384.00p 380.60p 384.00p 59973
06/12/2012 384.00p 384.39p 381.00p 381.10p 113680
05/12/2012 383.50p 384.10p 382.00p 384.10p 105603
04/12/2012 380.00p 383.40p 380.00p 383.40p 136911
03/12/2012 381.50p 383.30p 380.60p 380.90p 111629
30/11/2012 381.50p 383.70p 381.00p 382.00p 86848
29/11/2012 378.30p 381.50p 377.59p 381.00p 133677
28/11/2012 374.50p 376.53p 374.50p 376.00p 78562
27/11/2012 375.00p 378.21p 374.66p 376.50p 85523
26/11/2012 372.50p 374.59p 372.50p 373.80p 98044
23/11/2012 373.00p 375.00p 371.70p 375.00p 127258
22/11/2012 369.40p 373.50p 367.77p 373.50p 86106
21/11/2012 367.90p 369.90p 367.54p 369.70p 122473
20/11/2012 369.00p 369.90p 366.82p 368.80p 127424
19/11/2012 365.70p 368.00p 364.00p 367.30p 147702
16/11/2012 367.50p 367.50p 361.50p 361.50p 96304
15/11/2012 367.10p 369.80p 365.00p 366.00p 145944
14/11/2012 371.00p 371.80p 367.20p 367.20p 148854
13/11/2012 368.40p 372.10p 367.00p 372.00p 149096
12/11/2012 369.70p 371.99p 367.50p 371.50p 100069
09/11/2012 373.70p 376.60p 368.00p 370.10p 127999
08/11/2012 377.00p 377.10p 372.00p 372.00p 83608
07/11/2012 377.20p 380.70p 374.00p 374.00p 217692
06/11/2012 377.20p 378.90p 360.00p 375.60p 108745
05/11/2012 375.00p 376.87p 372.66p 373.50p 114216
02/11/2012 377.80p 379.50p 376.50p 378.50p 113926
01/11/2012 371.50p 377.65p 371.50p 376.50p 92422
31/10/2012 377.30p 377.30p 370.60p 370.60p 132180
30/10/2012 373.00p 377.40p 372.36p 376.00p 96428
29/10/2012 373.00p 373.80p 370.00p 373.00p 113901
26/10/2012 371.10p 374.00p 367.86p 373.90p 88692
25/10/2012 373.60p 374.30p 370.30p 372.50p 91577
24/10/2012 371.00p 373.40p 368.80p 369.30p 78771
23/10/2012 376.50p 376.50p 368.90p 370.00p 120063
22/10/2012 375.10p 378.94p 374.50p 374.50p 113601
19/10/2012 378.00p 378.92p 375.60p 375.60p 113341
18/10/2012 379.10p 380.70p 378.30p 378.90p 101108
17/10/2012 378.90p 381.40p 376.35p 380.00p 146594
16/10/2012 374.50p 378.74p 374.50p 376.80p 85916
15/10/2012 373.50p 377.10p 372.49p 373.20p 81083
12/10/2012 374.00p 376.50p 372.07p 374.50p 78868
11/10/2012 373.80p 377.00p 371.61p 374.70p 116806
10/10/2012 373.50p 375.20p 371.70p 371.70p 58602
09/10/2012 377.00p 379.00p 372.90p 374.80p 152384
08/10/2012 378.10p 378.15p 373.04p 376.00p 86619
05/10/2012 373.00p 378.20p 373.00p 378.00p 171413
04/10/2012 373.00p 376.50p 370.70p 374.00p 196250
03/10/2012 370.00p 374.20p 369.57p 371.40p 99148
02/10/2012 374.80p 377.90p 373.69p 376.50p 125866
01/10/2012 373.60p 376.40p 372.91p 375.10p 113200
28/09/2012 373.50p 373.50p 369.50p 369.50p 92743
27/09/2012 372.50p 374.00p 371.00p 372.50p 131172
26/09/2012 372.60p 373.75p 369.71p 371.90p 118597
25/09/2012 375.50p 376.90p 373.60p 376.00p 207789
24/09/2012 373.20p 375.50p 371.93p 373.60p 101842
21/09/2012 374.50p 376.00p 372.50p 374.00p 175804
20/09/2012 374.60p 375.10p 370.00p 375.10p 152627
19/09/2012 375.20p 377.40p 372.81p 377.40p 143684
18/09/2012 374.20p 376.00p 368.50p 372.50p 158947
17/09/2012 377.70p 379.44p 374.00p 374.00p 108698
14/09/2012 376.50p 380.00p 374.06p 375.20p 402645
13/09/2012 373.70p 375.00p 355.00p 372.00p 185868
12/09/2012 376.10p 376.20p 372.30p 372.60p 98678
11/09/2012 375.00p 375.50p 370.00p 373.50p 55877
10/09/2012 373.50p 376.60p 373.00p 375.40p 72428
07/09/2012 372.00p 376.60p 372.00p 375.00p 101869
06/09/2012 368.90p 373.70p 367.00p 373.50p 80130
05/09/2012 366.00p 367.24p 362.11p 363.00p 105801
04/09/2012 367.50p 368.90p 364.19p 365.40p 88659
03/09/2012 368.70p 370.25p 365.60p 369.00p 132344
31/08/2012 364.20p 370.80p 364.20p 364.90p 107260
30/08/2012 365.60p 366.70p 364.21p 365.10p 134892
29/08/2012 366.80p 371.00p 364.90p 367.00p 70092
28/08/2012 370.00p 370.00p 364.80p 364.90p 85355
24/08/2012 368.00p 369.00p 365.65p 368.50p 68869
23/08/2012 369.50p 369.50p 366.50p 367.20p 88835
22/08/2012 368.40p 370.87p 366.20p 368.10p 53545
21/08/2012 372.80p 373.40p 370.50p 371.80p 108692
20/08/2012 373.00p 373.00p 367.50p 368.50p 118505
17/08/2012 372.90p 372.90p 368.85p 372.20p 98706
16/08/2012 373.00p 373.00p 366.60p 369.10p 117168
15/08/2012 367.00p 369.30p 366.40p 367.00p 141290
14/08/2012 372.80p 372.80p 366.21p 366.90p 316034
13/08/2012 369.00p 373.58p 365.00p 365.00p 258037
10/08/2012 371.00p 373.70p 364.30p 369.10p 98562
09/08/2012 371.90p 375.00p 371.00p 371.00p 73206
08/08/2012 370.50p 374.50p 370.00p 370.60p 151425
07/08/2012 372.00p 374.40p 369.27p 371.00p 133024
06/08/2012 370.00p 372.70p 369.50p 370.60p 158153
03/08/2012 369.00p 371.90p 363.69p 371.00p 304785
02/08/2012 372.00p 372.50p 363.60p 364.40p 102527
01/08/2012 367.80p 369.90p 365.45p 368.70p 101317
31/07/2012 367.60p 368.79p 364.10p 364.10p 207786
30/07/2012 361.00p 369.07p 359.30p 367.10p 138743
27/07/2012 357.00p 360.50p 355.19p 360.50p 128547
26/07/2012 349.60p 356.28p 348.50p 354.90p 244475
25/07/2012 351.70p 353.00p 349.50p 350.20p 179191
24/07/2012 357.00p 359.63p 352.94p 353.40p 172892
23/07/2012 364.90p 364.90p 355.20p 356.30p 157026
20/07/2012 366.60p 367.60p 364.75p 365.50p 253322
19/07/2012 365.00p 368.90p 364.25p 368.00p 147280
18/07/2012 363.20p 365.30p 361.00p 363.80p 143435
17/07/2012 366.00p 367.20p 358.00p 360.00p 248373
16/07/2012 363.00p 366.40p 361.70p 365.00p 219362
13/07/2012 364.70p 364.99p 360.97p 363.00p 303789
12/07/2012 363.40p 365.58p 360.50p 360.50p 138306
11/07/2012 365.50p 368.90p 364.10p 366.50p 243122
10/07/2012 373.50p 375.14p 370.30p 372.50p 433333
09/07/2012 380.30p 380.30p 371.69p 372.00p 270612
06/07/2012 381.00p 381.00p 375.78p 377.60p 50656
05/07/2012 382.20p 384.10p 378.20p 378.80p 65675
04/07/2012 379.60p 383.00p 376.74p 382.00p 99599
03/07/2012 371.60p 383.00p 371.60p 383.00p 121500
02/07/2012 370.00p 375.80p 369.20p 375.80p 112990
29/06/2012 365.00p 369.83p 362.50p 366.90p 142949
28/06/2012 364.20p 364.70p 356.40p 358.70p 156746
27/06/2012 358.00p 363.00p 357.27p 363.00p 56986
26/06/2012 359.00p 359.49p 356.33p 359.30p 117716
25/06/2012 358.90p 361.01p 355.44p 356.50p 83019
22/06/2012 361.90p 364.32p 358.98p 360.00p 126341
21/06/2012 365.00p 367.00p 361.70p 362.10p 101696
20/06/2012 359.80p 367.00p 359.80p 366.00p 137468
19/06/2012 358.00p 363.33p 355.90p 363.00p 87630
18/06/2012 360.00p 360.00p 352.80p 354.40p 88717
15/06/2012 356.10p 358.59p 353.70p 355.00p 177279
14/06/2012 354.00p 357.10p 350.70p 357.10p 139745
13/06/2012 357.10p 358.20p 352.50p 354.00p 89614
12/06/2012 355.90p 355.90p 352.00p 352.60p 79751
11/06/2012 359.40p 360.35p 353.10p 353.80p 63756
08/06/2012 355.00p 355.00p 349.37p 355.00p 85889
07/06/2012 348.10p 356.90p 345.80p 356.90p 136989
06/06/2012 343.00p 349.60p 343.00p 349.60p 75290
01/06/2012 345.50p 350.00p 341.49p 342.40p 73720
31/05/2012 351.20p 352.00p 344.10p 344.10p 60349
30/05/2012 353.30p 354.66p 344.10p 347.00p 97980
29/05/2012 357.80p 358.47p 351.30p 357.50p 111396
28/05/2012 355.00p 357.90p 352.60p 354.10p 74565
25/05/2012 350.00p 356.00p 349.00p 352.20p 138130
24/05/2012 351.90p 354.00p 348.10p 352.50p 75516
23/05/2012 351.70p 352.40p 345.50p 347.30p 127211
22/05/2012 352.20p 356.90p 350.80p 351.70p 207190
21/05/2012 350.20p 353.50p 349.78p 353.00p 120631
18/05/2012 354.00p 357.00p 349.00p 353.00p 211758
17/05/2012 362.40p 364.08p 353.01p 355.00p 135259
16/05/2012 357.30p 366.00p 355.00p 366.00p 135100
15/05/2012 363.70p 364.90p 358.00p 360.30p 112334
14/05/2012 360.60p 365.00p 358.00p 360.80p 185566
11/05/2012 361.60p 368.50p 361.60p 368.50p 86506
10/05/2012 361.00p 365.95p 359.00p 363.40p 136722
09/05/2012 363.50p 366.10p 356.38p 359.60p 166014
08/05/2012 369.00p 370.99p 361.10p 361.10p 186651
04/05/2012 375.00p 375.90p 367.50p 368.00p 144651
03/05/2012 378.00p 379.25p 375.00p 375.00p 92598
02/05/2012 381.30p 383.86p 375.50p 377.00p 148911
01/05/2012 374.50p 385.70p 373.50p 383.90p 157138
30/04/2012 377.10p 379.60p 374.20p 375.40p 115221
27/04/2012 372.90p 378.80p 371.22p 378.80p 143977
26/04/2012 371.60p 376.10p 370.92p 375.00p 82585
25/04/2012 373.40p 376.00p 371.70p 372.00p 88609
24/04/2012 372.50p 376.00p 368.60p 373.40p 240688
23/04/2012 373.30p 376.00p 368.20p 371.60p 218105
20/04/2012 373.90p 377.60p 373.90p 377.60p 96960
19/04/2012 376.70p 378.68p 373.70p 375.00p 116398
18/04/2012 376.70p 380.10p 374.10p 374.10p 131845
17/04/2012 371.40p 379.50p 371.40p 379.50p 167196
16/04/2012 369.50p 374.90p 368.50p 371.50p 190330
13/04/2012 369.60p 374.90p 367.10p 370.00p 165647
12/04/2012 369.90p 372.77p 364.50p 372.50p 143229
11/04/2012 364.80p 368.29p 362.01p 367.90p 267987
10/04/2012 376.50p 378.85p 369.81p 370.30p 260539
05/04/2012 380.40p 380.40p 372.65p 379.10p 126447
04/04/2012 387.00p 388.05p 376.60p 377.00p 130575
03/04/2012 389.90p 391.00p 386.70p 386.70p 172168
02/04/2012 381.70p 389.00p 380.00p 389.00p 202614

*Close Price adjusted for both dividends and splits