Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/02/2020 494.00p 509.00p 481.50p 486.00p 710548
26/02/2020 501.00p 510.00p 494.39p 507.00p 423622
25/02/2020 527.00p 527.00p 508.00p 510.00p 304544
24/02/2020 530.00p 533.56p 518.00p 518.00p 312606
21/02/2020 537.00p 542.82p 535.62p 538.00p 148967
20/02/2020 539.00p 544.00p 539.00p 543.00p 99709
19/02/2020 539.00p 543.50p 535.00p 542.00p 134425
18/02/2020 536.00p 539.49p 536.00p 539.00p 156160
17/02/2020 542.00p 547.00p 540.00p 542.00p 130854
14/02/2020 537.00p 540.50p 535.00p 538.00p 200327
13/02/2020 539.00p 544.34p 536.92p 540.00p 119410
12/02/2020 545.00p 548.00p 539.92p 546.00p 91480
11/02/2020 538.00p 542.00p 535.95p 540.00p 119176
10/02/2020 539.00p 539.00p 533.11p 534.00p 224672
07/02/2020 540.00p 542.94p 535.00p 538.00p 113150
06/02/2020 544.00p 546.39p 540.00p 543.00p 165755
05/02/2020 542.00p 550.00p 539.00p 544.00p 130382
04/02/2020 543.00p 545.00p 538.66p 542.50p 154721
03/02/2020 533.00p 539.00p 531.30p 539.00p 201504
31/01/2020 543.00p 543.83p 531.00p 532.00p 154971
30/01/2020 540.00p 546.00p 536.00p 540.00p 214977
29/01/2020 551.00p 553.00p 546.00p 553.00p 132530
28/01/2020 549.00p 550.28p 543.00p 550.00p 108464
27/01/2020 548.00p 553.00p 541.50p 546.50p 203283
24/01/2020 559.00p 562.00p 556.30p 559.00p 152237
23/01/2020 556.00p 558.50p 551.00p 556.00p 137157
22/01/2020 559.00p 569.00p 554.00p 558.00p 193065
21/01/2020 555.00p 561.00p 551.00p 554.50p 122324
20/01/2020 564.00p 565.00p 557.00p 565.00p 133219
17/01/2020 559.00p 563.00p 555.00p 562.00p 156194
16/01/2020 560.00p 560.59p 555.00p 556.00p 131170
15/01/2020 561.00p 561.00p 557.64p 561.00p 106321
14/01/2020 561.00p 562.00p 556.10p 559.00p 112604
13/01/2020 560.00p 562.34p 557.00p 559.00p 163551
10/01/2020 563.00p 566.34p 558.00p 565.00p 134307
09/01/2020 559.00p 563.00p 556.00p 563.00p 86736
08/01/2020 551.00p 558.65p 550.61p 555.00p 106823
07/01/2020 555.00p 567.00p 549.00p 567.00p 122197
06/01/2020 556.00p 557.78p 550.55p 551.00p 141508
03/01/2020 551.00p 558.00p 550.00p 554.00p 123800
02/01/2020 558.00p 558.00p 550.90p 558.00p 130769
31/12/2019 558.00p 558.00p 551.77p 558.00p 43557
30/12/2019 558.00p 558.00p 550.00p 558.00p 88453
27/12/2019 556.00p 558.00p 548.80p 558.00p 57271
24/12/2019 554.00p 556.00p 548.00p 555.00p 41832
23/12/2019 551.00p 554.88p 544.63p 554.00p 100331
20/12/2019 551.00p 556.00p 546.00p 556.00p 177264
19/12/2019 551.00p 551.00p 544.65p 551.00p 146162
18/12/2019 549.00p 551.00p 545.14p 551.00p 102599
17/12/2019 544.00p 550.00p 544.00p 549.00p 159759
16/12/2019 534.00p 550.89p 532.40p 549.00p 287820
13/12/2019 525.00p 539.00p 521.00p 525.00p 387008
12/12/2019 512.00p 523.00p 510.75p 521.00p 131275
11/12/2019 509.00p 514.00p 508.00p 514.00p 120336
10/12/2019 516.00p 517.25p 507.58p 513.00p 128175
09/12/2019 518.00p 522.00p 515.00p 519.00p 186107
06/12/2019 508.00p 519.97p 505.80p 518.00p 139370
05/12/2019 502.00p 508.00p 502.00p 507.00p 79303
04/12/2019 507.00p 508.67p 501.00p 506.00p 111904
03/12/2019 514.00p 515.37p 502.00p 507.00p 122203
02/12/2019 513.00p 517.96p 510.34p 514.00p 112307
29/11/2019 513.00p 516.74p 510.77p 514.00p 138544
28/11/2019 507.00p 512.00p 507.00p 512.00p 122436
27/11/2019 510.00p 512.22p 507.00p 511.00p 127332
26/11/2019 508.00p 510.00p 504.44p 507.50p 91323
25/11/2019 502.00p 507.20p 499.93p 506.00p 150661
22/11/2019 497.50p 502.00p 496.50p 501.00p 90871
21/11/2019 498.00p 498.48p 492.50p 495.00p 87087
20/11/2019 498.00p 501.15p 495.50p 495.50p 102406
19/11/2019 502.00p 502.46p 497.50p 501.00p 88856
18/11/2019 494.00p 501.75p 494.00p 498.50p 97847
15/11/2019 502.00p 509.00p 496.00p 498.50p 183652
14/11/2019 497.00p 501.00p 496.50p 496.50p 175120
13/11/2019 498.00p 500.00p 494.00p 494.00p 105158
12/11/2019 498.00p 501.17p 495.80p 497.50p 142563
11/11/2019 494.00p 498.50p 492.00p 498.00p 135654
08/11/2019 496.50p 502.68p 496.00p 499.50p 150809
07/11/2019 495.00p 504.00p 494.82p 500.00p 66746
06/11/2019 496.00p 496.23p 490.50p 495.50p 107818
05/11/2019 496.00p 499.00p 493.00p 493.00p 152104
04/11/2019 495.00p 497.00p 493.00p 494.00p 132563
01/11/2019 491.00p 493.50p 489.00p 493.00p 62519
31/10/2019 493.00p 495.00p 488.50p 491.00p 54121
30/10/2019 488.50p 493.00p 488.00p 493.00p 84247
29/10/2019 492.00p 492.50p 489.00p 492.50p 64181
28/10/2019 490.00p 492.50p 488.50p 492.50p 82316
25/10/2019 492.00p 493.00p 489.28p 492.00p 120736
24/10/2019 489.50p 492.00p 488.00p 491.50p 54681
23/10/2019 486.00p 489.50p 486.00p 486.00p 109088
22/10/2019 484.00p 489.00p 481.75p 489.00p 74248
21/10/2019 482.00p 484.00p 477.55p 484.00p 61413
18/10/2019 479.50p 483.76p 478.50p 482.50p 52883
17/10/2019 480.00p 484.50p 477.00p 481.50p 79410
16/10/2019 477.00p 480.01p 474.50p 480.00p 115485
15/10/2019 477.00p 480.00p 474.00p 477.00p 88967
14/10/2019 473.00p 477.00p 470.00p 477.00p 102983
11/10/2019 471.00p 475.50p 466.87p 472.00p 179293
10/10/2019 470.00p 471.00p 467.00p 471.00p 73192
09/10/2019 467.00p 471.50p 466.67p 469.00p 92742
08/10/2019 471.50p 475.73p 467.72p 468.00p 126852
07/10/2019 474.00p 476.00p 470.50p 475.00p 61820
04/10/2019 476.50p 476.50p 469.00p 472.00p 64630
03/10/2019 477.00p 478.22p 464.00p 470.75p 199563
02/10/2019 494.00p 494.00p 479.00p 480.75p 85496
01/10/2019 490.50p 498.00p 490.00p 493.50p 99990
30/09/2019 495.00p 496.68p 490.00p 492.25p 136799
27/09/2019 488.00p 496.00p 488.00p 496.00p 85288
26/09/2019 486.50p 493.00p 486.00p 489.00p 73552
25/09/2019 489.00p 492.50p 484.00p 488.50p 110523
24/09/2019 495.00p 495.77p 490.95p 494.50p 109153
23/09/2019 489.50p 495.70p 489.00p 494.50p 71492
20/09/2019 494.50p 496.00p 489.00p 496.00p 72938
19/09/2019 490.50p 494.50p 488.50p 491.50p 100844
18/09/2019 491.00p 491.00p 485.00p 491.00p 86735
17/09/2019 486.00p 490.50p 483.59p 487.50p 134122
16/09/2019 483.50p 489.50p 482.14p 487.00p 65393
13/09/2019 482.00p 485.00p 480.50p 482.75p 66029
12/09/2019 474.50p 484.82p 474.00p 478.50p 77732
11/09/2019 469.50p 474.50p 464.66p 473.00p 92812
10/09/2019 462.50p 469.97p 461.00p 468.50p 69365
09/09/2019 465.00p 468.00p 462.40p 462.50p 88813
06/09/2019 462.00p 462.50p 456.50p 461.25p 51371
05/09/2019 464.50p 464.50p 457.50p 458.00p 67767
04/09/2019 460.00p 465.00p 458.06p 464.00p 72598
03/09/2019 459.50p 465.80p 457.50p 458.50p 69647
02/09/2019 458.00p 467.00p 458.00p 465.00p 95328
30/08/2019 463.00p 465.22p 461.19p 463.50p 83909
29/08/2019 456.00p 465.00p 456.00p 462.00p 107319
28/08/2019 456.00p 465.23p 456.00p 460.75p 71651
27/08/2019 458.00p 464.00p 457.17p 462.00p 63535
23/08/2019 462.00p 464.00p 456.50p 460.25p 116652
22/08/2019 461.00p 464.08p 455.50p 458.75p 209317
21/08/2019 459.50p 465.42p 455.88p 458.50p 118517
20/08/2019 460.00p 462.70p 456.59p 457.00p 120535
19/08/2019 453.50p 463.00p 450.50p 461.50p 110977
16/08/2019 449.50p 452.00p 444.00p 450.00p 112643
15/08/2019 452.00p 459.14p 437.90p 443.25p 136379
14/08/2019 457.50p 462.00p 447.50p 447.50p 115284
13/08/2019 460.50p 462.00p 453.50p 458.75p 102640
12/08/2019 464.00p 464.00p 455.00p 460.50p 107627
09/08/2019 463.50p 463.92p 456.50p 462.00p 107691
08/08/2019 461.50p 466.50p 458.00p 461.50p 140915
07/08/2019 460.00p 467.00p 456.00p 458.50p 87096
06/08/2019 460.00p 463.50p 454.00p 458.00p 180545
05/08/2019 465.00p 469.01p 455.50p 455.75p 268082
02/08/2019 473.50p 475.59p 469.25p 469.25p 127135
01/08/2019 480.00p 480.27p 477.81p 479.00p 110693
31/07/2019 481.00p 486.38p 479.50p 481.75p 97757
30/07/2019 485.00p 487.94p 482.00p 483.25p 42171
29/07/2019 483.00p 486.23p 478.96p 485.00p 110484
26/07/2019 477.00p 481.50p 476.50p 481.50p 82526
25/07/2019 481.00p 481.00p 475.50p 478.50p 100200
24/07/2019 485.00p 487.00p 476.16p 480.00p 117695
23/07/2019 486.00p 486.00p 483.50p 485.00p 71817
22/07/2019 484.00p 486.68p 482.25p 484.00p 83255
19/07/2019 479.50p 485.74p 479.50p 484.75p 72215
18/07/2019 485.00p 485.60p 478.00p 482.00p 85952
17/07/2019 488.00p 488.00p 485.00p 486.75p 104268
16/07/2019 485.50p 490.00p 485.50p 488.25p 128878
15/07/2019 488.00p 490.31p 488.00p 489.00p 108840
12/07/2019 492.00p 493.00p 489.48p 490.00p 154013
11/07/2019 494.00p 497.43p 491.00p 492.00p 104212
10/07/2019 495.00p 498.60p 493.00p 496.50p 108428
09/07/2019 495.50p 499.75p 494.60p 497.00p 129482
08/07/2019 494.00p 500.00p 493.50p 497.50p 141867
05/07/2019 496.50p 500.00p 491.86p 494.25p 121943
04/07/2019 498.50p 500.00p 494.50p 498.50p 76834
03/07/2019 499.00p 504.00p 492.33p 498.00p 113090
02/07/2019 493.00p 498.50p 493.00p 497.00p 101760
01/07/2019 494.00p 500.00p 493.83p 497.50p 169033
28/06/2019 490.00p 492.00p 487.00p 490.00p 83652
27/06/2019 490.00p 492.64p 486.32p 486.50p 80010
26/06/2019 490.00p 490.00p 488.00p 489.50p 73424
25/06/2019 490.50p 494.50p 485.67p 488.00p 88645
24/06/2019 496.00p 496.00p 487.00p 490.50p 95468
21/06/2019 484.00p 490.50p 484.00p 490.00p 144656
20/06/2019 491.50p 492.00p 488.15p 490.75p 71902
19/06/2019 485.50p 496.00p 485.00p 489.00p 95093
18/06/2019 486.00p 495.32p 484.78p 489.00p 119851
17/06/2019 485.00p 486.00p 482.50p 485.75p 78779
14/06/2019 482.50p 485.50p 482.00p 483.50p 95046
13/06/2019 487.50p 493.46p 486.00p 487.50p 74727
12/06/2019 487.50p 487.50p 482.03p 487.00p 107324
11/06/2019 490.00p 490.00p 486.53p 487.50p 70480
10/06/2019 487.00p 489.50p 484.50p 488.00p 124569
07/06/2019 481.00p 485.07p 477.20p 483.00p 93668
06/06/2019 478.00p 481.48p 475.43p 478.00p 94448
05/06/2019 473.00p 480.00p 470.86p 473.25p 104761
04/06/2019 467.00p 475.79p 464.00p 473.50p 110495
03/06/2019 469.00p 473.00p 465.00p 471.00p 177007
31/05/2019 471.00p 473.91p 469.50p 471.50p 132305
30/05/2019 474.00p 477.50p 473.25p 476.50p 96065
29/05/2019 475.00p 477.46p 471.00p 473.50p 170999
28/05/2019 476.00p 483.93p 476.00p 480.00p 63485
24/05/2019 480.00p 484.90p 477.04p 482.75p 212325
23/05/2019 482.50p 482.50p 475.50p 477.50p 240735
22/05/2019 485.00p 489.00p 483.00p 486.00p 172089
21/05/2019 489.00p 489.91p 484.00p 484.50p 69517
20/05/2019 487.00p 488.35p 481.42p 488.00p 153595
17/05/2019 481.00p 487.00p 478.00p 487.00p 94934

*Close Price adjusted for both dividends and splits