Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/11/2009 318.90p 331.00p 315.10p 331.00p 139145
26/11/2009 336.50p 336.50p 319.30p 319.30p 180836
25/11/2009 343.00p 345.90p 337.70p 340.30p 84635
24/11/2009 336.30p 342.90p 335.50p 336.80p 108922
23/11/2009 332.60p 343.00p 331.25p 340.00p 97256
20/11/2009 336.10p 337.70p 326.40p 326.40p 142369
19/11/2009 338.00p 343.00p 331.70p 331.80p 126729
18/11/2009 339.80p 341.00p 334.20p 340.00p 163643
17/11/2009 344.20p 346.30p 338.50p 338.50p 126041
16/11/2009 339.00p 348.00p 338.48p 345.00p 203964
13/11/2009 332.50p 336.00p 332.10p 335.90p 93277
12/11/2009 331.50p 335.80p 331.00p 333.80p 65224
11/11/2009 326.40p 333.90p 326.40p 332.00p 62578
10/11/2009 332.50p 332.50p 324.00p 325.50p 116126
09/11/2009 322.00p 331.00p 322.00p 328.60p 116542
06/11/2009 321.20p 324.60p 314.50p 319.00p 101860
05/11/2009 320.90p 324.00p 314.00p 322.00p 71335
04/11/2009 320.20p 322.20p 319.00p 320.50p 60256
03/11/2009 322.40p 322.40p 312.00p 314.60p 115294
02/11/2009 317.00p 325.00p 316.70p 323.00p 111267
30/10/2009 329.00p 329.00p 317.00p 317.00p 137663
29/10/2009 319.00p 328.00p 319.00p 328.00p 164527
28/10/2009 328.50p 328.50p 322.00p 324.20p 127494
27/10/2009 331.40p 331.40p 321.50p 329.00p 66997
26/10/2009 334.50p 335.70p 327.40p 327.40p 110266
23/10/2009 337.10p 340.80p 332.00p 332.00p 96229
22/10/2009 328.70p 336.50p 328.00p 331.00p 85484
21/10/2009 337.00p 339.00p 328.50p 337.80p 142452
20/10/2009 340.00p 340.00p 336.00p 336.10p 114698
19/10/2009 335.80p 342.00p 331.20p 339.50p 128280
16/10/2009 339.00p 339.00p 328.00p 331.00p 92610
15/10/2009 339.10p 341.90p 334.00p 334.00p 95367
14/10/2009 337.00p 340.00p 337.00p 340.00p 123400
13/10/2009 341.60p 342.30p 332.40p 333.00p 156482
12/10/2009 340.90p 341.80p 339.00p 339.00p 73985
09/10/2009 336.00p 341.00p 336.00p 338.40p 75253
08/10/2009 337.00p 341.40p 333.30p 338.00p 134563
07/10/2009 337.00p 338.00p 333.00p 335.00p 160571
06/10/2009 329.00p 342.30p 329.00p 342.30p 133717
05/10/2009 324.00p 329.90p 323.10p 327.00p 172750
02/10/2009 329.00p 329.00p 322.00p 322.20p 72353
01/10/2009 331.00p 335.00p 328.20p 328.20p 90838
30/09/2009 338.00p 340.20p 328.00p 328.00p 96561
29/09/2009 335.90p 335.90p 331.80p 335.00p 118665
28/09/2009 327.00p 335.00p 325.00p 335.00p 148279
25/09/2009 332.20p 333.30p 327.00p 329.10p 79505
24/09/2009 329.00p 333.00p 324.00p 327.50p 136780
23/09/2009 335.90p 336.00p 331.00p 332.00p 143597
22/09/2009 335.30p 337.00p 331.60p 333.00p 90982
21/09/2009 336.10p 336.10p 328.00p 331.00p 99393

*Close Price adjusted for both dividends and splits