Merit Group (MRIT) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/12/2021 41.00p 42.00p 41.00p 42.00p 9695
29/12/2021 42.00p 42.00p 40.00p 41.00p 480
28/12/2021 41.00p 41.00p 41.00p 41.00p 0
27/12/2021 41.00p 41.00p 41.00p 41.00p 0
24/12/2021 41.00p 41.00p 41.00p 41.00p 0
23/12/2021 41.00p 41.00p 41.00p 41.00p 0
22/12/2021 41.00p 41.00p 41.00p 41.00p 0
21/12/2021 42.00p 42.00p 40.00p 41.00p 2625
20/12/2021 42.00p 42.00p 42.00p 42.00p 0
17/12/2021 42.00p 42.00p 42.00p 42.00p 0
16/12/2021 42.00p 42.00p 42.00p 42.00p 0
15/12/2021 43.00p 43.00p 40.00p 42.00p 6159
14/12/2021 43.00p 43.00p 42.00p 43.00p 9729
13/12/2021 43.00p 43.00p 43.00p 43.00p 2500
10/12/2021 43.00p 43.00p 42.40p 43.00p 208408
09/12/2021 47.50p 47.50p 42.00p 43.00p 47106
08/12/2021 47.50p 47.50p 47.50p 47.50p 0
07/12/2021 47.50p 47.50p 47.50p 47.50p 0
06/12/2021 47.50p 47.50p 47.50p 47.50p 0
03/12/2021 47.50p 47.50p 46.15p 47.50p 13613
02/12/2021 47.50p 47.50p 47.50p 47.50p 0
01/12/2021 48.50p 48.50p 47.00p 47.50p 1071
30/11/2021 48.00p 48.50p 48.00p 48.50p 0
29/11/2021 50.00p 50.00p 47.00p 48.50p 472
26/11/2021 51.00p 51.00p 50.00p 50.00p 0
25/11/2021 51.00p 51.00p 51.00p 51.00p 0
24/11/2021 51.00p 51.00p 51.00p 51.00p 0
23/11/2021 51.00p 51.00p 47.00p 51.00p 2744
22/11/2021 51.00p 51.00p 51.00p 51.00p 0
19/11/2021 51.50p 51.50p 51.00p 51.00p 0
18/11/2021 50.50p 51.00p 50.00p 51.00p 128142
17/11/2021 50.50p 50.50p 47.00p 50.50p 25459
16/11/2021 51.00p 51.00p 50.35p 50.50p 10500
15/11/2021 55.50p 55.50p 50.50p 50.50p 5994
12/11/2021 55.50p 55.50p 55.50p 55.50p 0
11/11/2021 57.00p 57.00p 55.50p 55.50p 0
10/11/2021 55.50p 55.50p 55.50p 55.50p 0
09/11/2021 55.50p 55.50p 51.00p 55.50p 9250
08/11/2021 55.50p 55.50p 55.50p 55.50p 0
05/11/2021 55.50p 55.50p 54.00p 55.50p 9839
04/11/2021 57.00p 57.00p 54.00p 55.50p 2000
03/11/2021 57.00p 57.00p 57.00p 57.00p 0
02/11/2021 57.00p 57.00p 57.00p 57.00p 0
01/11/2021 57.00p 57.00p 54.00p 57.00p 2857
29/10/2021 57.00p 57.00p 57.00p 57.00p 0
28/10/2021 57.50p 57.50p 55.00p 57.00p 2040
27/10/2021 57.50p 57.50p 57.50p 57.50p 0
26/10/2021 57.50p 58.25p 55.05p 57.50p 5000
25/10/2021 57.50p 57.50p 57.50p 57.50p 0
22/10/2021 57.50p 57.50p 57.50p 57.50p 0
21/10/2021 57.50p 57.50p 57.50p 57.50p 0
20/10/2021 57.50p 57.50p 55.05p 57.50p 1737
19/10/2021 57.50p 57.50p 57.50p 57.50p 0
18/10/2021 57.50p 58.25p 57.50p 57.50p 5000
15/10/2021 57.50p 57.50p 57.50p 57.50p 0
14/10/2021 57.50p 58.25p 55.10p 57.50p 2310
13/10/2021 57.50p 57.50p 57.50p 57.50p 0
12/10/2021 57.50p 57.50p 57.50p 57.50p 0
11/10/2021 57.50p 57.50p 57.50p 57.50p 0
08/10/2021 57.50p 57.50p 57.50p 57.50p 0
07/10/2021 57.50p 58.50p 57.50p 57.50p 3919
06/10/2021 57.50p 57.50p 55.10p 57.50p 88
05/10/2021 57.50p 57.50p 54.00p 57.50p 3831
04/10/2021 57.50p 57.50p 57.50p 57.50p 0
01/10/2021 57.50p 59.00p 55.00p 57.50p 2125
30/09/2021 57.50p 58.00p 57.50p 57.50p 5339
29/09/2021 57.50p 57.50p 57.50p 57.50p 0
28/09/2021 58.00p 58.40p 54.00p 57.50p 10119
27/09/2021 58.00p 58.00p 58.00p 58.00p 0
24/09/2021 57.50p 58.00p 57.50p 58.00p 0
23/09/2021 58.00p 58.00p 58.00p 58.00p 0
22/09/2021 58.00p 58.00p 58.00p 58.00p 0
21/09/2021 59.00p 59.00p 56.00p 58.00p 13876
20/09/2021 59.00p 59.00p 59.00p 59.00p 0
17/09/2021 58.50p 59.00p 58.50p 59.00p 0
16/09/2021 59.00p 59.00p 56.12p 59.00p 166
15/09/2021 59.00p 59.00p 59.00p 59.00p 0
14/09/2021 59.00p 59.75p 59.00p 59.00p 200
13/09/2021 59.00p 59.00p 58.88p 59.00p 2000
10/09/2021 59.00p 59.00p 59.00p 59.00p 0
09/09/2021 59.00p 59.00p 56.00p 59.00p 333
08/09/2021 58.50p 59.00p 58.50p 59.00p 0
07/09/2021 58.50p 59.00p 58.50p 59.00p 22750
06/09/2021 58.50p 58.50p 58.50p 58.50p 180
03/09/2021 58.50p 58.50p 58.50p 58.50p 0
02/09/2021 58.50p 58.50p 58.50p 58.50p 0
01/09/2021 58.50p 58.50p 55.00p 58.50p 7142
31/08/2021 58.50p 58.50p 58.50p 58.50p 0
30/08/2021 58.50p 58.50p 58.50p 58.50p 0
27/08/2021 58.50p 58.50p 58.50p 58.50p 0
26/08/2021 58.50p 58.50p 53.00p 58.50p 1140
25/08/2021 58.50p 58.50p 58.50p 58.50p 0
24/08/2021 58.50p 58.50p 58.50p 58.50p 0
23/08/2021 58.50p 58.50p 58.50p 58.50p 0
20/08/2021 58.50p 58.50p 55.00p 58.50p 1
19/08/2021 58.50p 58.50p 58.50p 58.50p 0
18/08/2021 58.50p 58.50p 55.00p 58.50p 2
17/08/2021 58.50p 58.50p 58.50p 58.50p 0
16/08/2021 59.00p 59.00p 58.50p 58.50p 0
13/08/2021 59.00p 59.00p 58.50p 58.50p 0
12/08/2021 59.00p 59.00p 55.00p 58.50p 375
11/08/2021 59.00p 59.00p 58.50p 58.50p 0
10/08/2021 61.00p 61.00p 55.00p 58.50p 1221
09/08/2021 61.00p 61.00p 60.00p 60.00p 0
06/08/2021 61.00p 61.00p 58.00p 60.00p 8100
05/08/2021 61.00p 61.00p 60.00p 60.00p 813
04/08/2021 61.00p 61.00p 60.00p 60.00p 0
03/08/2021 61.00p 61.00p 60.00p 60.00p 321
02/08/2021 61.50p 62.50p 61.50p 62.00p 0
30/07/2021 61.00p 62.00p 60.00p 62.00p 104
29/07/2021 61.00p 62.00p 61.00p 62.00p 0
28/07/2021 61.00p 62.00p 61.00p 62.00p 0
27/07/2021 61.00p 62.00p 61.00p 62.00p 0
26/07/2021 61.50p 62.50p 61.50p 62.00p 0
23/07/2021 61.50p 62.00p 57.00p 62.00p 18824
22/07/2021 61.00p 62.00p 60.00p 62.00p 226
21/07/2021 61.00p 62.00p 61.00p 62.00p 0
20/07/2021 61.00p 62.00p 61.00p 62.00p 40900
19/07/2021 61.00p 61.00p 61.00p 61.00p 40900
16/07/2021 61.00p 61.00p 61.00p 61.00p 0
15/07/2021 64.00p 64.00p 60.00p 61.00p 34129
14/07/2021 64.00p 64.00p 63.00p 64.00p 513
13/07/2021 64.00p 64.00p 63.10p 64.00p 14026
12/07/2021 62.50p 62.50p 61.00p 62.00p 1624
09/07/2021 63.00p 63.00p 62.50p 62.50p 0
08/07/2021 63.00p 63.00p 62.00p 62.50p 3296
07/07/2021 63.00p 63.50p 62.00p 63.50p 6043
06/07/2021 63.50p 63.50p 63.50p 63.50p 0
05/07/2021 63.50p 63.50p 63.50p 63.50p 0
02/07/2021 63.50p 66.00p 63.50p 63.50p 0
01/07/2021 66.00p 66.00p 62.00p 66.00p 8
30/06/2021 66.00p 66.00p 62.00p 66.00p 38462
29/06/2021 66.00p 66.00p 62.00p 66.00p 1162
28/06/2021 66.00p 66.00p 66.00p 66.00p 0
25/06/2021 66.00p 66.00p 66.00p 66.00p 0
24/06/2021 66.00p 66.00p 66.00p 66.00p 0
23/06/2021 66.00p 66.00p 66.00p 66.00p 0
22/06/2021 66.00p 66.00p 66.00p 66.00p 0
21/06/2021 66.00p 66.00p 66.00p 66.00p 0
18/06/2021 66.00p 66.00p 62.40p 66.00p 10250
17/06/2021 66.00p 66.00p 66.00p 66.00p 0
16/06/2021 66.00p 66.00p 63.35p 66.00p 452
15/06/2021 66.00p 66.00p 66.00p 66.00p 1500
14/06/2021 66.00p 66.00p 62.40p 66.00p 75448
11/06/2021 66.00p 66.00p 63.35p 66.00p 318
10/06/2021 66.00p 66.00p 63.35p 66.00p 1750
09/06/2021 66.00p 69.50p 66.00p 66.00p 5536
08/06/2021 66.00p 66.00p 63.35p 66.00p 1588
07/06/2021 66.00p 69.50p 66.00p 66.00p 400
04/06/2021 66.00p 66.00p 63.35p 66.00p 42
03/06/2021 66.00p 69.00p 65.00p 66.00p 142000
02/06/2021 67.50p 69.25p 65.00p 67.50p 9046
01/06/2021 67.50p 69.00p 67.50p 67.50p 151900
31/05/2021 67.50p 67.50p 67.50p 67.50p 0
28/05/2021 67.50p 67.50p 67.50p 67.50p 0
27/05/2021 67.50p 68.50p 67.50p 67.50p 400
26/05/2021 67.50p 67.50p 67.50p 67.50p 0
25/05/2021 67.50p 67.50p 67.50p 67.50p 0
24/05/2021 67.50p 68.50p 67.50p 67.50p 750
21/05/2021 67.50p 70.00p 65.00p 67.50p 6994
20/05/2021 67.50p 68.50p 67.50p 67.50p 100
19/05/2021 67.50p 68.50p 65.00p 67.50p 745
18/05/2021 67.50p 69.25p 65.00p 67.50p 62892
17/05/2021 67.50p 67.50p 67.50p 67.50p 0
14/05/2021 67.50p 67.50p 66.00p 67.50p 10000
13/05/2021 67.50p 67.50p 65.00p 67.50p 4
12/05/2021 67.50p 67.50p 67.50p 67.50p 0
11/05/2021 66.00p 70.00p 65.00p 67.50p 2107
10/05/2021 64.00p 66.80p 60.00p 66.00p 27308
07/05/2021 66.50p 66.50p 62.00p 64.00p 6500
06/05/2021 68.00p 68.50p 66.50p 66.50p 0
05/05/2021 73.00p 73.00p 66.00p 68.50p 3759
04/05/2021 73.00p 73.00p 72.50p 72.50p 0
03/05/2021 75.00p 75.00p 70.00p 72.50p 8610
30/04/2021 75.00p 75.00p 70.00p 72.50p 8610
29/04/2021 75.00p 75.00p 75.00p 75.00p 0
28/04/2021 75.00p 75.00p 70.00p 75.00p 25
27/04/2021 75.00p 76.00p 75.00p 75.00p 286
26/04/2021 75.00p 76.00p 70.00p 75.00p 17307
23/04/2021 75.00p 80.00p 75.00p 75.00p 10500

*Close Price adjusted for both dividends and splits