Merit Group (MRIT) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Merit Group

Date Open High Low Close* Volume
13/06/2023 42.50p 42.50p 42.50p 42.50p 0
12/06/2023 42.50p 42.50p 42.03p 42.50p 1071
09/06/2023 42.50p 42.50p 42.28p 42.50p 2500
08/06/2023 42.50p 42.95p 42.50p 42.50p 335
07/06/2023 42.00p 42.65p 42.00p 42.50p 2308
06/06/2023 42.00p 42.50p 42.00p 42.50p 0
05/06/2023 42.50p 42.50p 42.25p 42.50p 440
02/06/2023 43.00p 43.00p 42.25p 42.50p 1000
01/06/2023 42.50p 43.00p 43.00p 43.00p 0
31/05/2023 43.00p 43.00p 43.00p 43.00p 0
30/05/2023 43.00p 43.00p 43.00p 43.00p 0
26/05/2023 43.00p 43.30p 43.00p 43.00p 1154
25/05/2023 43.00p 43.00p 43.00p 43.00p 0
24/05/2023 43.00p 43.00p 43.00p 43.00p 0
23/05/2023 43.00p 43.00p 42.00p 43.00p 1062
22/05/2023 44.00p 44.00p 43.00p 43.00p 1482
19/05/2023 44.00p 44.50p 44.00p 44.00p 254
18/05/2023 44.00p 44.00p 43.00p 44.00p 750
17/05/2023 44.50p 44.50p 43.00p 44.00p 3248
16/05/2023 45.00p 45.00p 44.00p 44.50p 1250
15/05/2023 45.50p 45.50p 45.00p 45.00p 1500
12/05/2023 45.50p 45.50p 45.00p 45.50p 750
11/05/2023 46.50p 46.50p 45.00p 46.50p 750
10/05/2023 46.50p 46.50p 45.00p 46.50p 1500
09/05/2023 46.50p 46.50p 46.50p 46.50p 0
05/05/2023 46.50p 47.00p 46.00p 46.50p 20300
04/05/2023 42.50p 51.25p 42.50p 46.50p 108473
03/05/2023 36.00p 36.00p 35.67p 36.00p 0
02/05/2023 36.00p 36.00p 35.67p 36.00p 0
28/04/2023 36.00p 36.00p 35.67p 36.00p 0
27/04/2023 36.00p 36.00p 35.67p 36.00p 0
26/04/2023 36.00p 36.00p 35.67p 36.00p 0
25/04/2023 36.00p 36.00p 35.67p 36.00p 0
24/04/2023 36.00p 38.50p 36.00p 36.00p 5180
21/04/2023 36.00p 36.33p 36.00p 36.00p 0
20/04/2023 34.50p 39.00p 34.50p 36.00p 8676
19/04/2023 32.00p 37.00p 32.00p 33.50p 15000
18/04/2023 32.00p 32.00p 31.33p 32.00p 0
17/04/2023 31.00p 34.00p 31.00p 32.00p 34449
14/04/2023 27.50p 34.00p 27.50p 31.00p 108724
13/04/2023 27.50p 27.50p 27.50p 27.50p 0
12/04/2023 27.50p 27.50p 27.50p 27.50p 0
11/04/2023 27.50p 27.75p 27.00p 27.50p 9236
06/04/2023 30.00p 30.00p 26.10p 27.50p 21949
05/04/2023 30.00p 30.00p 28.00p 29.00p 8557
04/04/2023 30.00p 30.00p 28.20p 30.00p 250
03/04/2023 30.00p 31.00p 28.20p 30.00p 3625
31/03/2023 30.00p 30.00p 29.00p 30.00p 5000
30/03/2023 30.00p 32.00p 30.00p 30.00p 20161
29/03/2023 30.00p 30.00p 29.33p 30.00p 0
28/03/2023 30.00p 32.00p 30.00p 30.00p 8557
27/03/2023 27.50p 32.50p 27.50p 30.00p 28996
24/03/2023 27.50p 26.50p 26.00p 26.50p 0
23/03/2023 26.50p 26.50p 26.00p 26.50p 0
22/03/2023 27.00p 27.00p 25.00p 26.50p 446
21/03/2023 27.00p 27.00p 26.33p 27.00p 0
20/03/2023 28.50p 28.50p 27.00p 27.00p 1964
17/03/2023 28.50p 28.50p 28.50p 28.50p 0
16/03/2023 28.50p 28.50p 28.50p 28.50p 0
15/03/2023 28.50p 29.00p 28.50p 28.50p 0
14/03/2023 28.50p 28.50p 28.50p 28.50p 0
13/03/2023 28.50p 28.50p 28.50p 28.50p 0
10/03/2023 28.50p 28.50p 28.50p 28.50p 0
09/03/2023 28.50p 30.00p 28.50p 28.50p 7544
08/03/2023 28.50p 28.50p 28.50p 28.50p 0
07/03/2023 28.50p 28.50p 28.50p 28.50p 0
06/03/2023 28.50p 28.50p 28.50p 28.50p 0
03/03/2023 28.50p 28.50p 28.50p 28.50p 0
02/03/2023 28.50p 28.50p 27.06p 28.50p 250
01/03/2023 28.50p 28.50p 27.75p 28.50p 0
28/02/2023 29.50p 29.50p 27.00p 28.50p 5545
27/02/2023 29.50p 29.50p 28.00p 29.50p 0
24/02/2023 29.50p 29.50p 28.00p 29.50p 0
23/02/2023 29.50p 29.50p 28.00p 29.50p 0
22/02/2023 29.50p 29.50p 28.00p 29.50p 0
21/02/2023 29.50p 29.50p 28.00p 29.50p 0
20/02/2023 29.50p 29.50p 28.00p 29.50p 0
17/02/2023 29.50p 29.50p 28.00p 29.50p 0
16/02/2023 29.50p 29.50p 28.00p 29.50p 0
15/02/2023 29.50p 30.00p 28.00p 29.50p 0
14/02/2023 30.00p 30.00p 30.00p 30.00p 0
13/02/2023 31.50p 31.56p 28.00p 30.00p 8320
10/02/2023 31.50p 32.75p 31.50p 31.50p 0
09/02/2023 31.50p 32.75p 31.50p 31.50p 0
08/02/2023 31.50p 32.75p 31.50p 31.50p 0
07/02/2023 31.50p 32.75p 31.50p 31.50p 0
06/02/2023 31.50p 32.75p 31.50p 31.50p 0
03/02/2023 31.50p 32.75p 31.50p 31.50p 0
02/02/2023 31.50p 32.75p 31.50p 31.50p 0
01/02/2023 31.50p 32.00p 31.00p 31.50p 0
31/01/2023 31.50p 31.50p 31.50p 31.50p 1000
30/01/2023 32.00p 32.00p 32.00p 32.00p 0
27/01/2023 32.50p 32.50p 32.00p 32.00p 0
26/01/2023 32.50p 32.00p 32.00p 32.00p 0
25/01/2023 32.00p 32.00p 32.00p 32.00p 0
24/01/2023 32.00p 32.00p 32.00p 32.00p 0
23/01/2023 32.00p 32.00p 32.00p 32.00p 0
20/01/2023 32.00p 32.00p 32.00p 32.00p 0
19/01/2023 32.00p 32.00p 32.00p 32.00p 0
18/01/2023 32.00p 32.00p 32.00p 32.00p 0
17/01/2023 32.00p 32.00p 30.00p 32.00p 3912
16/01/2023 32.00p 32.00p 32.00p 32.00p 3087
13/01/2023 32.50p 32.50p 31.33p 32.00p 0
12/01/2023 32.00p 32.00p 31.33p 32.00p 0
11/01/2023 32.00p 32.00p 31.33p 32.00p 0
10/01/2023 32.00p 32.00p 31.33p 32.00p 0
09/01/2023 32.00p 32.00p 31.33p 32.00p 0
06/01/2023 32.00p 32.00p 31.33p 32.00p 0
05/01/2023 34.00p 34.00p 32.00p 32.00p 1910
04/01/2023 34.00p 34.00p 32.00p 34.00p 20000
03/01/2023 35.00p 35.00p 33.00p 34.00p 3000
30/12/2022 35.00p 35.67p 35.00p 35.00p 0
29/12/2022 34.50p 36.66p 33.20p 35.00p 10308
28/12/2022 35.00p 35.67p 35.00p 35.00p 0
23/12/2022 35.00p 35.67p 35.00p 35.00p 0
22/12/2022 35.00p 35.67p 35.00p 35.00p 0
21/12/2022 35.00p 35.67p 35.00p 35.00p 0
20/12/2022 35.00p 35.67p 35.00p 35.00p 0
19/12/2022 35.00p 35.67p 35.00p 35.00p 0
16/12/2022 35.00p 35.67p 35.00p 35.00p 0
15/12/2022 35.00p 35.67p 35.00p 35.00p 0
14/12/2022 34.50p 36.72p 34.50p 35.00p 4084
13/12/2022 35.00p 35.67p 35.00p 35.00p 0
12/12/2022 36.00p 36.00p 35.00p 35.00p 0
09/12/2022 36.00p 36.00p 35.67p 36.00p 0
08/12/2022 36.00p 36.00p 35.67p 36.00p 0
07/12/2022 36.00p 36.00p 35.67p 36.00p 0
06/12/2022 36.50p 36.50p 35.67p 36.00p 0
05/12/2022 36.50p 36.50p 36.00p 36.50p 0
02/12/2022 38.00p 38.00p 36.00p 36.50p 2000
01/12/2022 41.50p 41.50p 38.00p 38.00p 16301
30/11/2022 42.50p 42.50p 40.00p 42.50p 5000
29/11/2022 42.50p 43.33p 42.50p 42.50p 0
28/11/2022 42.50p 44.75p 42.50p 42.50p 40
25/11/2022 42.50p 43.33p 42.50p 42.50p 0
24/11/2022 42.50p 43.33p 42.50p 42.50p 0
23/11/2022 42.50p 42.50p 41.25p 42.50p 317
22/11/2022 42.50p 43.33p 42.50p 42.50p 0
21/11/2022 42.50p 43.33p 42.50p 42.50p 0
18/11/2022 42.50p 43.33p 42.50p 42.50p 0
17/11/2022 42.50p 42.50p 41.25p 42.50p 5751
16/11/2022 42.50p 43.33p 42.50p 42.50p 0
15/11/2022 42.50p 42.50p 41.55p 42.50p 5000
14/11/2022 42.50p 43.33p 42.50p 42.50p 0
11/11/2022 42.50p 43.45p 41.35p 42.50p 8267
10/11/2022 42.50p 43.33p 42.50p 42.50p 0
09/11/2022 40.50p 45.00p 40.50p 42.50p 9038
08/11/2022 40.50p 43.65p 40.50p 40.50p 4577
07/11/2022 40.50p 40.50p 39.63p 40.50p 0
04/11/2022 40.50p 40.50p 38.89p 40.50p 5000
03/11/2022 40.50p 40.50p 39.63p 40.50p 0
02/11/2022 40.50p 40.50p 39.63p 40.50p 0
01/11/2022 40.50p 40.50p 39.63p 40.50p 0
31/10/2022 41.00p 41.00p 38.89p 40.50p 5106
28/10/2022 41.00p 41.00p 40.00p 41.00p 7500
27/10/2022 36.50p 42.50p 36.50p 41.00p 25250
26/10/2022 35.50p 38.00p 35.00p 36.50p 729
25/10/2022 35.50p 35.50p 35.14p 35.50p 0
24/10/2022 35.50p 35.50p 35.00p 35.50p 750
21/10/2022 35.50p 35.50p 35.00p 35.50p 4378
20/10/2022 35.50p 35.50p 35.00p 35.50p 583
19/10/2022 35.50p 35.50p 34.67p 35.50p 0
18/10/2022 34.00p 35.50p 34.00p 35.50p 1000
17/10/2022 34.00p 34.00p 33.50p 34.00p 0
14/10/2022 34.00p 34.00p 33.50p 34.00p 0
13/10/2022 34.00p 35.00p 34.00p 34.00p 5000
12/10/2022 34.00p 34.00p 33.67p 34.00p 0
11/10/2022 34.00p 34.00p 33.67p 34.00p 0
10/10/2022 34.00p 34.00p 33.67p 34.00p 0
07/10/2022 34.00p 34.00p 34.00p 34.00p 0
06/10/2022 34.00p 34.00p 34.00p 34.00p 0
05/10/2022 34.00p 34.00p 34.00p 34.00p 0
04/10/2022 34.00p 34.00p 34.00p 34.00p 0
03/10/2022 34.00p 34.00p 34.00p 34.00p 0
30/09/2022 34.00p 34.00p 34.00p 34.00p 0
29/09/2022 34.00p 34.00p 34.00p 34.00p 0
28/09/2022 34.00p 34.00p 34.00p 34.00p 0
27/09/2022 34.00p 34.00p 34.00p 34.00p 0
26/09/2022 34.00p 34.00p 34.00p 34.00p 0
23/09/2022 33.50p 37.50p 33.50p 34.00p 13301
22/09/2022 34.00p 34.00p 34.00p 34.00p 0
21/09/2022 34.00p 34.00p 34.00p 34.00p 0
20/09/2022 34.00p 34.00p 34.00p 34.00p 0
16/09/2022 34.00p 34.00p 34.00p 34.00p 0
15/09/2022 34.00p 34.00p 34.00p 34.00p 0
14/09/2022 34.00p 34.00p 34.00p 34.00p 0
13/09/2022 34.00p 34.00p 34.00p 34.00p 0
12/09/2022 34.00p 34.00p 34.00p 34.00p 0
09/09/2022 34.00p 34.30p 34.00p 34.00p 2889
08/09/2022 34.00p 34.00p 34.00p 34.00p 0
07/09/2022 34.00p 34.00p 34.00p 34.00p 0
06/09/2022 34.00p 34.00p 34.00p 34.00p 0
05/09/2022 34.00p 35.00p 34.00p 34.00p 15000
02/09/2022 34.00p 34.30p 34.00p 34.00p 1215
01/09/2022 34.00p 34.00p 34.00p 34.00p 0
31/08/2022 33.50p 34.00p 33.50p 34.00p 0
30/08/2022 34.00p 34.40p 34.00p 34.00p 182
26/08/2022 34.00p 34.00p 34.00p 34.00p 0
25/08/2022 34.00p 34.00p 33.00p 34.00p 1500
24/08/2022 34.00p 34.00p 34.00p 34.00p 0

*Close Price adjusted for both dividends and splits