Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/05/2019 476.00p 487.00p 476.00p 485.00p 70647
15/05/2019 485.50p 486.00p 477.00p 486.00p 106679
14/05/2019 474.00p 483.00p 473.19p 483.00p 172434
13/05/2019 478.00p 482.01p 471.00p 474.00p 127203
10/05/2019 484.00p 486.65p 479.00p 480.50p 134612
09/05/2019 480.00p 484.83p 478.00p 480.00p 203313
08/05/2019 483.50p 487.70p 478.50p 486.00p 248839
07/05/2019 487.00p 493.00p 482.00p 484.50p 215029
03/05/2019 493.50p 496.76p 485.50p 492.50p 152931
02/05/2019 492.50p 494.58p 485.00p 490.50p 122957
01/05/2019 488.50p 492.72p 487.50p 488.50p 117153
30/04/2019 494.00p 495.00p 486.00p 494.00p 114882
29/04/2019 492.50p 496.00p 484.50p 494.00p 167519
26/04/2019 490.00p 495.26p 485.00p 492.00p 169838
25/04/2019 492.50p 496.75p 488.00p 491.50p 167080
24/04/2019 503.00p 504.00p 493.00p 496.00p 217170
23/04/2019 494.00p 503.28p 494.00p 500.00p 309400
18/04/2019 497.00p 500.00p 493.00p 494.00p 163144
17/04/2019 500.00p 502.00p 497.00p 500.00p 212688
16/04/2019 497.50p 504.00p 496.00p 500.25p 216357
15/04/2019 500.00p 505.00p 491.00p 493.25p 170834
12/04/2019 495.00p 500.08p 494.00p 497.75p 261031
11/04/2019 499.00p 501.98p 492.50p 495.75p 377420
10/04/2019 503.00p 509.36p 499.50p 503.00p 275490
09/04/2019 504.00p 509.00p 500.00p 509.00p 286584
08/04/2019 504.00p 508.00p 499.50p 504.00p 359105
05/04/2019 492.00p 504.00p 490.50p 502.00p 146898
04/04/2019 490.50p 498.00p 490.50p 498.00p 198571
03/04/2019 492.00p 498.00p 490.99p 498.00p 208149
02/04/2019 495.00p 498.89p 490.00p 494.50p 177921
01/04/2019 491.00p 496.67p 490.00p 495.00p 208816
29/03/2019 488.00p 491.00p 484.00p 490.00p 165950
28/03/2019 482.00p 489.00p 482.00p 486.00p 122548
27/03/2019 485.00p 487.00p 480.00p 484.00p 119411
26/03/2019 482.00p 489.90p 481.00p 486.00p 142517
25/03/2019 484.00p 494.02p 480.00p 484.00p 207662
22/03/2019 500.00p 501.79p 484.68p 486.00p 139691
21/03/2019 497.00p 502.00p 493.77p 500.00p 140642
20/03/2019 494.00p 502.00p 492.98p 496.00p 150328
19/03/2019 491.00p 506.00p 490.00p 499.00p 181112
18/03/2019 484.00p 499.47p 484.00p 496.00p 210154
15/03/2019 489.00p 492.00p 481.00p 487.00p 179122
14/03/2019 484.00p 487.00p 480.00p 485.00p 121062
13/03/2019 482.00p 484.72p 477.00p 484.00p 127245
12/03/2019 483.00p 489.79p 482.00p 484.00p 153895
11/03/2019 487.00p 493.00p 483.00p 483.00p 185743
08/03/2019 485.00p 489.00p 482.00p 486.00p 178965
07/03/2019 490.00p 492.00p 485.00p 488.00p 122142
06/03/2019 492.00p 494.00p 488.00p 490.00p 138579
05/03/2019 490.00p 492.00p 483.00p 487.00p 78523
04/03/2019 485.00p 491.00p 481.00p 484.50p 105031
01/03/2019 480.00p 484.00p 477.00p 481.50p 48126
28/02/2019 474.00p 480.40p 473.00p 478.50p 72677
27/02/2019 482.00p 482.00p 475.00p 479.00p 86773
26/02/2019 478.00p 484.29p 475.00p 482.50p 82303
25/02/2019 484.00p 485.00p 479.00p 485.00p 87976
22/02/2019 481.00p 484.00p 477.48p 484.00p 93158
21/02/2019 478.00p 481.67p 477.95p 481.00p 105586
20/02/2019 482.00p 482.00p 479.00p 479.00p 128430
19/02/2019 477.00p 484.00p 476.00p 478.00p 109901
18/02/2019 476.00p 482.00p 473.00p 479.50p 133299
15/02/2019 476.00p 477.18p 471.00p 472.00p 135520
14/02/2019 476.00p 479.00p 474.00p 477.00p 61052
13/02/2019 475.00p 480.00p 471.00p 478.00p 137594
12/02/2019 475.00p 477.00p 470.00p 470.50p 70691
11/02/2019 472.00p 476.00p 468.00p 471.00p 98772
08/02/2019 466.00p 472.93p 465.00p 467.00p 90855
07/02/2019 466.00p 475.00p 466.00p 470.00p 110247
06/02/2019 471.00p 477.89p 470.00p 471.00p 101210
05/02/2019 476.00p 477.40p 468.00p 474.00p 75355
04/02/2019 470.00p 475.00p 467.00p 469.00p 270103
01/02/2019 470.00p 477.00p 470.00p 473.00p 116476
31/01/2019 485.00p 485.00p 471.00p 471.00p 97490
30/01/2019 471.00p 481.00p 471.00p 477.00p 105444
29/01/2019 470.00p 476.99p 468.27p 474.00p 138815
28/01/2019 470.00p 472.00p 463.00p 465.00p 83551
25/01/2019 470.00p 476.00p 470.00p 471.50p 91008
24/01/2019 467.00p 475.00p 466.00p 468.00p 89121
23/01/2019 472.00p 474.00p 465.00p 468.00p 95437
22/01/2019 468.00p 476.00p 467.00p 471.00p 76019
21/01/2019 479.00p 479.00p 469.00p 473.00p 93198
18/01/2019 473.00p 479.00p 465.98p 472.00p 114846
17/01/2019 460.00p 468.00p 460.00p 464.00p 81857
16/01/2019 464.00p 473.58p 462.00p 464.00p 62563
15/01/2019 465.00p 472.93p 463.00p 469.00p 54677
14/01/2019 466.00p 470.00p 464.70p 466.00p 87438
11/01/2019 472.00p 473.82p 464.40p 469.00p 73609
10/01/2019 464.00p 468.00p 457.00p 468.00p 87493
09/01/2019 461.00p 463.80p 455.20p 462.00p 88236
08/01/2019 454.00p 461.00p 451.75p 456.00p 144495
07/01/2019 450.00p 456.00p 447.00p 449.00p 82755
04/01/2019 448.00p 453.00p 445.66p 449.00p 80633
03/01/2019 441.00p 448.00p 441.00p 443.50p 107396
02/01/2019 446.00p 454.65p 435.00p 451.00p 211928
31/12/2018 457.00p 460.00p 453.00p 459.00p 68406
28/12/2018 443.00p 465.93p 443.00p 450.00p 130766
27/12/2018 449.00p 449.00p 441.67p 442.00p 90086
24/12/2018 441.00p 449.00p 441.00p 445.00p 81395
21/12/2018 449.00p 449.00p 442.00p 445.00p 130769
20/12/2018 435.00p 450.00p 431.00p 447.00p 143677
19/12/2018 442.00p 452.00p 442.00p 445.00p 101841
18/12/2018 436.00p 443.31p 432.00p 439.00p 109338
17/12/2018 441.00p 445.60p 436.15p 442.00p 149234
14/12/2018 437.00p 446.00p 437.00p 442.00p 100965
13/12/2018 446.00p 451.00p 440.00p 447.00p 102196
12/12/2018 445.00p 447.99p 441.00p 445.00p 127349
11/12/2018 445.00p 448.00p 442.00p 443.00p 140899
10/12/2018 442.00p 448.00p 436.77p 442.00p 152015
07/12/2018 446.00p 453.00p 442.68p 444.50p 240302
06/12/2018 446.00p 449.88p 436.00p 437.00p 354793
05/12/2018 454.00p 457.00p 448.00p 451.50p 106221
04/12/2018 468.00p 468.00p 456.00p 458.50p 101749
03/12/2018 471.00p 474.00p 465.19p 466.00p 72334
30/11/2018 473.00p 473.00p 463.22p 463.50p 55424
29/11/2018 472.00p 476.30p 468.44p 470.50p 51622
28/11/2018 471.00p 472.90p 466.00p 469.00p 58463
27/11/2018 477.00p 477.00p 469.49p 473.00p 58025
26/11/2018 477.00p 479.00p 470.90p 474.00p 110902
23/11/2018 470.00p 477.00p 466.88p 472.50p 112215
22/11/2018 471.00p 475.20p 465.95p 470.50p 69898
21/11/2018 469.00p 476.00p 469.00p 476.00p 75623
20/11/2018 477.00p 477.00p 469.70p 471.00p 50123
19/11/2018 485.00p 485.00p 473.00p 473.00p 139843
16/11/2018 483.00p 485.28p 475.00p 480.00p 55613
15/11/2018 484.00p 485.00p 475.00p 483.00p 101682
14/11/2018 480.00p 484.50p 476.50p 479.50p 56573
13/11/2018 482.00p 487.00p 480.00p 483.50p 60188
12/11/2018 488.00p 491.00p 478.77p 482.00p 94399
09/11/2018 484.00p 486.36p 479.75p 484.00p 51025
08/11/2018 484.00p 488.00p 479.25p 487.00p 59286
07/11/2018 476.00p 484.00p 474.00p 480.00p 67007
06/11/2018 475.00p 480.00p 470.00p 472.00p 46899
05/11/2018 476.00p 482.00p 476.00p 478.00p 77185
02/11/2018 485.00p 485.34p 477.00p 477.00p 81300
01/11/2018 478.00p 483.00p 475.00p 479.00p 128643
31/10/2018 477.00p 480.00p 472.00p 476.00p 130610
30/10/2018 461.00p 474.00p 461.00p 474.00p 125223
29/10/2018 459.00p 471.81p 458.64p 463.00p 96766
26/10/2018 462.00p 463.00p 456.00p 457.00p 137263
25/10/2018 457.00p 465.94p 452.20p 464.00p 133797
24/10/2018 462.00p 465.88p 460.00p 463.00p 94983
23/10/2018 464.00p 473.00p 456.00p 459.50p 148548
22/10/2018 471.00p 476.88p 471.00p 473.00p 79268
19/10/2018 476.00p 476.00p 471.00p 471.00p 56252
18/10/2018 469.00p 476.00p 466.00p 476.00p 49283
17/10/2018 469.00p 475.61p 468.00p 471.00p 78667
16/10/2018 467.00p 475.00p 466.00p 473.00p 94003
15/10/2018 477.00p 477.00p 467.80p 474.00p 124136
12/10/2018 480.00p 480.00p 469.00p 473.00p 120254
11/10/2018 478.00p 479.72p 465.00p 470.00p 233127
10/10/2018 488.00p 489.00p 483.32p 486.00p 125056
09/10/2018 486.00p 489.00p 484.16p 487.50p 95207
08/10/2018 486.00p 492.50p 481.00p 481.00p 125515
05/10/2018 499.00p 502.25p 489.00p 494.00p 83204
04/10/2018 500.00p 505.00p 498.12p 499.00p 52201
03/10/2018 508.00p 512.00p 506.00p 509.00p 81272
02/10/2018 508.00p 508.00p 504.00p 508.00p 102562
01/10/2018 508.00p 510.45p 502.00p 508.00p 127087
28/09/2018 504.00p 508.00p 499.00p 508.00p 52075
27/09/2018 504.00p 509.04p 504.00p 508.00p 57877
26/09/2018 504.00p 507.96p 504.00p 504.00p 53218
25/09/2018 508.00p 508.00p 499.72p 504.00p 69088
24/09/2018 504.00p 506.00p 499.77p 505.00p 53316
21/09/2018 492.00p 504.00p 492.00p 504.00p 112167
20/09/2018 497.00p 497.65p 492.00p 492.00p 73066
19/09/2018 486.00p 493.36p 486.00p 493.00p 90941
18/09/2018 485.00p 493.88p 485.00p 487.50p 111049
17/09/2018 493.00p 497.25p 485.00p 490.00p 133982
14/09/2018 497.00p 498.00p 492.00p 494.00p 118086
13/09/2018 497.00p 498.00p 492.00p 498.00p 55188
12/09/2018 494.00p 496.00p 489.00p 492.00p 89299
11/09/2018 489.00p 496.99p 486.00p 488.00p 77583
10/09/2018 495.00p 495.88p 490.00p 491.00p 72854
07/09/2018 491.00p 499.00p 484.00p 494.00p 170353
06/09/2018 494.00p 499.01p 492.00p 492.00p 239432
05/09/2018 496.00p 500.00p 495.00p 498.00p 185564
04/09/2018 508.00p 508.00p 498.82p 502.00p 49475
03/09/2018 503.00p 509.70p 503.00p 507.00p 78823
31/08/2018 504.00p 508.00p 496.00p 496.00p 87195
30/08/2018 512.00p 512.00p 501.20p 504.00p 80721
29/08/2018 506.00p 512.64p 502.00p 506.00p 72849
28/08/2018 514.00p 516.00p 508.48p 516.00p 77484
24/08/2018 504.00p 511.28p 504.00p 506.00p 138972
23/08/2018 510.00p 510.00p 504.00p 504.00p 77416
22/08/2018 506.00p 511.40p 506.00p 508.00p 76870
21/08/2018 510.00p 514.00p 507.04p 511.00p 76851
20/08/2018 510.00p 510.00p 503.36p 506.00p 90222
17/08/2018 506.00p 507.92p 496.00p 503.00p 85114
16/08/2018 504.00p 505.94p 496.72p 500.00p 58120
15/08/2018 500.00p 506.50p 491.00p 492.00p 266323
14/08/2018 510.00p 510.00p 501.33p 502.00p 67454
13/08/2018 504.00p 509.34p 502.06p 507.00p 83004
10/08/2018 510.00p 511.80p 504.00p 507.00p 84898
09/08/2018 514.00p 518.91p 512.00p 513.00p 40772
08/08/2018 520.00p 523.70p 515.24p 516.00p 84276
07/08/2018 522.00p 524.00p 518.00p 518.00p 79072
06/08/2018 518.00p 520.00p 514.00p 516.00p 114680
03/08/2018 520.00p 520.00p 512.00p 514.00p 45716
02/08/2018 510.00p 514.40p 506.80p 511.00p 101791
01/08/2018 516.00p 517.97p 508.00p 512.00p 87469

*Close Price adjusted for both dividends and splits