CIP Merchant Capital Limited NPV (CIP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CIP Merchant Capital Limited NPV

Date Open High Low Close* Volume
07/06/2022 40.00p 60.00p 30.00p 50.00p 425493
06/06/2022 35.00p 50.00p 26.50p 40.00p 1092286
01/06/2022 28.00p 36.00p 25.55p 35.00p 115570
31/05/2022 29.00p 29.00p 25.50p 29.00p 123229
27/05/2022 35.00p 35.00p 25.58p 35.00p 348217
26/05/2022 35.00p 35.00p 25.85p 35.00p 10000
25/05/2022 35.00p 35.00p 25.70p 35.00p 3916
24/05/2022 35.00p 35.00p 25.00p 35.00p 77067
23/05/2022 35.00p 35.00p 25.00p 35.00p 83763
20/05/2022 35.00p 35.00p 25.00p 35.00p 30140
19/05/2022 37.00p 44.20p 30.00p 37.00p 65596
18/05/2022 37.00p 37.00p 29.16p 37.00p 44863
17/05/2022 36.50p 37.00p 36.50p 37.00p 0
16/05/2022 35.00p 40.00p 26.10p 36.50p 136633
13/05/2022 35.00p 40.00p 26.00p 35.00p 5635
12/05/2022 36.00p 36.00p 26.00p 35.00p 3515
11/05/2022 34.50p 40.00p 25.50p 35.50p 89443
10/05/2022 42.50p 42.50p 30.55p 34.50p 84043
09/05/2022 37.50p 44.80p 25.15p 42.50p 705628
06/05/2022 39.00p 39.00p 39.00p 39.00p 8478
05/05/2022 43.00p 43.00p 38.05p 39.00p 24305
04/05/2022 43.00p 48.00p 40.00p 43.00p 75161
03/05/2022 41.00p 45.00p 38.00p 43.00p 31373
29/04/2022 41.00p 41.00p 36.10p 41.00p 49662
28/04/2022 41.00p 41.00p 36.10p 41.00p 17000
27/04/2022 40.00p 41.00p 38.00p 41.00p 106672
26/04/2022 43.50p 43.50p 30.00p 40.00p 47321
25/04/2022 37.50p 44.00p 35.00p 37.00p 62172
22/04/2022 32.50p 37.70p 24.50p 37.50p 78018
21/04/2022 42.20p 43.00p 20.15p 35.00p 475803
20/04/2022 53.50p 53.50p 37.50p 43.00p 80005
19/04/2022 58.50p 58.50p 51.00p 53.50p 38040
14/04/2022 58.50p 58.50p 56.66p 58.50p 3180
13/04/2022 58.50p 58.50p 56.66p 58.50p 6716
12/04/2022 58.50p 58.50p 58.25p 58.50p 169
11/04/2022 58.50p 58.50p 56.66p 58.50p 4160
08/04/2022 59.50p 59.50p 56.00p 58.50p 8
07/04/2022 59.50p 60.50p 57.15p 60.50p 85142
06/04/2022 59.50p 59.50p 57.15p 59.50p 8953
05/04/2022 59.50p 60.50p 57.15p 60.50p 13464
04/04/2022 58.00p 60.00p 58.00p 59.50p 8
01/04/2022 60.00p 60.00p 56.00p 58.00p 163952
31/03/2022 60.75p 60.75p 59.50p 60.00p 110135
30/03/2022 60.75p 60.75p 59.75p 60.75p 261504
29/03/2022 61.50p 61.50p 59.60p 61.00p 12292773
28/03/2022 63.00p 63.00p 60.00p 62.00p 811855
25/03/2022 63.00p 63.00p 60.00p 63.00p 805000
24/03/2022 62.50p 63.50p 60.50p 63.00p 27515
23/03/2022 64.00p 64.00p 60.15p 62.50p 6169
22/03/2022 65.00p 65.00p 63.25p 64.50p 28237
21/03/2022 62.75p 65.80p 62.60p 65.00p 15097
18/03/2022 61.75p 63.25p 61.50p 63.25p 133898
17/03/2022 61.50p 61.75p 60.11p 61.75p 157883
16/03/2022 57.00p 61.50p 56.00p 61.50p 244900
15/03/2022 57.00p 57.00p 56.15p 57.00p 450
14/03/2022 57.50p 57.50p 57.00p 57.00p 0
11/03/2022 57.50p 57.50p 57.50p 57.50p 0
10/03/2022 57.50p 57.50p 57.01p 57.50p 8975
09/03/2022 57.00p 57.50p 56.01p 57.50p 64582
08/03/2022 57.00p 57.00p 56.01p 57.00p 48697
07/03/2022 57.00p 57.00p 56.01p 57.00p 69920
04/03/2022 57.00p 57.00p 55.05p 57.00p 70239
03/03/2022 57.00p 57.00p 55.50p 55.50p 47331
02/03/2022 57.00p 57.00p 55.00p 57.00p 955000
01/03/2022 57.00p 57.00p 56.01p 57.00p 11147
28/02/2022 56.50p 57.50p 55.01p 57.00p 64058
25/02/2022 56.50p 57.20p 55.00p 56.50p 6498
24/02/2022 56.50p 56.50p 55.01p 56.50p 16000
23/02/2022 56.50p 56.50p 56.50p 56.50p 0
22/02/2022 56.00p 56.50p 54.00p 56.50p 32484
21/02/2022 56.00p 56.00p 54.40p 56.00p 37370
18/02/2022 56.00p 56.00p 54.40p 56.00p 9813
17/02/2022 56.00p 56.00p 56.00p 56.00p 0
16/02/2022 56.25p 56.25p 54.80p 56.00p 10000
15/02/2022 56.25p 56.25p 54.80p 56.25p 10000
14/02/2022 56.50p 56.50p 55.00p 56.25p 24903
11/02/2022 56.50p 57.50p 55.91p 57.50p 14323
10/02/2022 56.50p 56.50p 55.90p 56.50p 11204
09/02/2022 56.50p 56.50p 56.01p 56.50p 25000
08/02/2022 56.50p 56.50p 55.50p 56.50p 45524
07/02/2022 56.50p 56.80p 55.75p 56.50p 22045
04/02/2022 56.75p 58.00p 55.70p 56.50p 35100
03/02/2022 59.75p 59.75p 55.50p 56.75p 42395
02/02/2022 58.50p 59.75p 57.93p 59.75p 23472
01/02/2022 56.00p 58.50p 54.88p 58.50p 36070
31/01/2022 56.50p 56.50p 55.60p 56.00p 10832
28/01/2022 56.25p 57.55p 55.55p 56.50p 40828
27/01/2022 55.75p 56.75p 55.75p 56.25p 5074
26/01/2022 56.25p 56.25p 55.16p 55.75p 19040
25/01/2022 56.00p 56.87p 53.10p 56.25p 121449
24/01/2022 55.50p 55.50p 54.00p 55.00p 89422
21/01/2022 58.00p 58.00p 54.48p 55.50p 45053
20/01/2022 55.00p 57.00p 54.04p 57.00p 168218
19/01/2022 55.00p 57.00p 55.00p 55.00p 1342
18/01/2022 56.00p 57.00p 54.00p 55.00p 101494
17/01/2022 53.50p 56.70p 53.50p 56.00p 183851
14/01/2022 51.00p 53.00p 51.00p 53.00p 13886
13/01/2022 52.50p 52.50p 49.50p 51.00p 56857
12/01/2022 50.50p 53.50p 50.50p 52.50p 70981
10/01/2022 51.50p 51.90p 49.55p 51.00p 16988
07/01/2022 51.50p 51.50p 51.50p 51.50p 0
06/01/2022 51.50p 52.00p 51.50p 51.50p 10000
05/01/2022 51.00p 53.00p 49.00p 51.50p 53259
04/01/2022 52.50p 54.00p 51.00p 51.00p 15000
03/01/2022 52.50p 55.00p 51.66p 52.50p 3587
31/12/2021 52.50p 55.00p 51.66p 52.50p 3587
30/12/2021 52.00p 54.00p 51.65p 52.50p 14000
29/12/2021 48.50p 54.00p 47.62p 52.00p 56038
28/12/2021 48.50p 48.50p 48.50p 48.50p 0
27/12/2021 48.50p 48.50p 48.50p 48.50p 0
24/12/2021 48.50p 48.50p 48.50p 48.50p 0
23/12/2021 48.50p 50.00p 47.51p 48.50p 132704
22/12/2021 48.50p 50.00p 47.51p 50.00p 2612
21/12/2021 48.50p 49.40p 48.50p 48.50p 7042
20/12/2021 49.00p 49.40p 47.00p 48.50p 63806
17/12/2021 50.00p 50.00p 49.00p 49.00p 71000
16/12/2021 49.50p 51.00p 49.50p 50.00p 56935
15/12/2021 49.50p 50.45p 48.30p 49.50p 6323
14/12/2021 49.50p 49.50p 48.00p 48.00p 50071
13/12/2021 49.00p 51.00p 48.80p 49.50p 95274
10/12/2021 49.00p 49.00p 48.00p 48.80p 20600
09/12/2021 49.00p 49.40p 48.00p 49.00p 57522
08/12/2021 49.50p 50.73p 48.00p 49.00p 119172
07/12/2021 49.00p 50.85p 49.00p 49.50p 143500
06/12/2021 48.50p 50.45p 48.50p 49.00p 61727
03/12/2021 47.00p 48.50p 46.75p 48.50p 2122080
02/12/2021 48.50p 48.50p 46.15p 47.00p 70295
01/12/2021 48.50p 50.00p 47.00p 48.50p 111303
30/11/2021 49.00p 49.40p 47.30p 49.00p 58213
29/11/2021 49.00p 50.00p 47.50p 48.40p 127485
26/11/2021 50.00p 50.00p 48.00p 49.00p 50959
25/11/2021 50.50p 51.25p 49.50p 50.00p 94628
24/11/2021 51.00p 54.00p 50.50p 50.50p 7723
23/11/2021 51.50p 51.95p 49.00p 51.00p 113366
22/11/2021 54.00p 54.70p 51.00p 51.00p 98076
19/11/2021 55.50p 55.74p 53.15p 54.00p 79264
18/11/2021 55.50p 56.25p 54.00p 55.50p 54434
17/11/2021 55.50p 55.50p 55.50p 55.50p 0
16/11/2021 55.50p 55.50p 54.00p 55.50p 24000
15/11/2021 55.00p 56.45p 53.80p 55.50p 38418
12/11/2021 56.50p 57.00p 53.00p 55.00p 67714
11/11/2021 56.50p 56.95p 55.00p 56.50p 20327
10/11/2021 56.50p 56.50p 55.25p 56.50p 8551
09/11/2021 56.50p 56.50p 55.00p 56.50p 33829
08/11/2021 56.50p 57.75p 55.00p 56.50p 86093
05/11/2021 57.50p 59.00p 55.00p 56.50p 36494
04/11/2021 58.50p 58.50p 57.00p 57.50p 10580
03/11/2021 58.50p 59.25p 57.00p 58.50p 15235
02/11/2021 58.50p 59.55p 57.11p 58.50p 14359
01/11/2021 58.50p 59.85p 57.00p 58.50p 18811
29/10/2021 59.00p 59.80p 56.00p 57.00p 106088
28/10/2021 59.00p 59.00p 59.00p 59.00p 0
27/10/2021 59.00p 59.60p 59.00p 59.00p 20375
26/10/2021 59.00p 59.80p 57.00p 59.00p 25903
25/10/2021 59.00p 59.97p 57.00p 59.00p 13608
22/10/2021 59.00p 60.00p 57.50p 59.00p 10209
21/10/2021 59.00p 59.00p 57.00p 59.00p 29893
20/10/2021 59.00p 60.59p 57.00p 57.00p 103601
19/10/2021 59.00p 60.25p 59.00p 59.00p 23482
18/10/2021 59.00p 60.25p 58.15p 59.00p 47525
15/10/2021 59.00p 60.90p 58.00p 59.00p 88087
14/10/2021 59.00p 60.99p 58.00p 59.00p 56844
13/10/2021 58.50p 61.00p 56.99p 59.00p 136413
12/10/2021 61.00p 63.00p 58.30p 58.50p 146862
11/10/2021 60.00p 65.00p 60.00p 61.00p 1222058
08/10/2021 60.00p 62.00p 58.50p 60.00p 278623
07/10/2021 58.00p 61.10p 57.60p 60.00p 243668
06/10/2021 54.50p 60.00p 53.00p 57.00p 699435
05/10/2021 55.00p 55.00p 54.00p 54.50p 28235
04/10/2021 55.00p 55.00p 54.00p 55.00p 10113
01/10/2021 56.00p 56.00p 54.00p 55.00p 100844
30/09/2021 56.00p 56.00p 54.00p 56.00p 75086
29/09/2021 57.00p 57.00p 54.00p 56.00p 28526
28/09/2021 58.50p 58.95p 55.00p 57.00p 106010
27/09/2021 58.50p 58.50p 58.50p 58.50p 0
24/09/2021 58.50p 58.50p 57.00p 58.50p 2371
23/09/2021 58.50p 58.50p 57.00p 58.50p 4921
22/09/2021 58.50p 59.70p 58.50p 58.50p 8000
21/09/2021 58.50p 59.70p 57.36p 58.50p 9540
20/09/2021 58.50p 60.00p 57.30p 58.50p 28130
17/09/2021 58.50p 60.46p 58.25p 58.50p 27930
16/09/2021 58.50p 58.50p 58.50p 58.50p 0
15/09/2021 58.00p 60.00p 57.25p 58.50p 30760
14/09/2021 58.00p 58.60p 57.00p 58.00p 44651
13/09/2021 58.50p 58.50p 57.00p 58.00p 29223
10/09/2021 58.50p 59.00p 58.25p 58.50p 45052
09/09/2021 58.50p 58.95p 58.50p 58.50p 28251
08/09/2021 59.00p 59.75p 58.25p 58.50p 47183
07/09/2021 58.00p 60.00p 57.20p 59.00p 76254
06/09/2021 56.50p 59.90p 56.50p 58.00p 185924
03/09/2021 56.50p 59.00p 55.00p 56.50p 55545
02/09/2021 55.50p 57.50p 55.50p 57.50p 48119
01/09/2021 56.00p 56.00p 54.75p 55.50p 88956
31/08/2021 56.00p 57.80p 54.00p 56.00p 22725
30/08/2021 55.00p 57.80p 55.00p 56.00p 17425
27/08/2021 55.00p 57.80p 55.00p 56.00p 17425
26/08/2021 56.00p 58.00p 53.35p 57.00p 16563
25/08/2021 56.00p 56.80p 53.00p 56.00p 59686
24/08/2021 56.00p 56.00p 54.00p 56.00p 20000
23/08/2021 56.00p 57.45p 54.75p 56.00p 16000

*Close Price adjusted for both dividends and splits