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
06/11/2020 43.50p 45.85p 43.50p 43.50p 6912
05/11/2020 43.00p 44.80p 43.00p 43.50p 5000
04/11/2020 43.00p 44.00p 41.00p 43.00p 17679
03/11/2020 43.70p 45.40p 41.00p 43.00p 76957
02/11/2020 43.70p 43.70p 43.70p 43.70p 0
30/10/2020 43.70p 45.40p 42.32p 43.70p 14749
29/10/2020 44.50p 45.40p 43.70p 43.70p 18170
28/10/2020 44.50p 45.50p 44.00p 44.50p 13128
27/10/2020 44.00p 45.72p 43.55p 44.50p 26053
26/10/2020 46.00p 46.95p 43.50p 44.00p 61922
23/10/2020 46.00p 46.00p 46.00p 46.00p 0
22/10/2020 47.30p 47.30p 44.00p 46.00p 61068
21/10/2020 47.30p 47.30p 47.30p 47.30p 0
20/10/2020 47.30p 48.02p 45.00p 47.30p 10654
19/10/2020 47.30p 47.50p 45.00p 47.30p 15000
16/10/2020 48.00p 48.00p 45.00p 47.30p 10320
15/10/2020 48.00p 48.00p 46.00p 48.00p 2000
14/10/2020 47.50p 48.95p 45.20p 48.00p 55941
13/10/2020 48.00p 49.85p 47.50p 47.50p 23520
12/10/2020 47.50p 49.00p 45.00p 48.00p 19864
09/10/2020 47.50p 49.40p 47.50p 47.50p 1072
08/10/2020 50.50p 50.50p 45.00p 47.50p 50695
07/10/2020 50.50p 51.20p 49.00p 50.50p 30623
06/10/2020 50.50p 51.25p 50.00p 50.50p 140105
05/10/2020 50.50p 52.25p 50.00p 50.50p 3101
02/10/2020 50.50p 52.00p 49.25p 50.50p 111205
01/10/2020 50.50p 53.00p 50.50p 50.50p 68500
30/09/2020 51.00p 52.00p 48.60p 50.50p 97196
29/09/2020 52.00p 52.95p 50.00p 51.00p 117340
28/09/2020 49.50p 53.60p 49.50p 53.00p 287807
25/09/2020 49.50p 49.50p 47.00p 49.50p 9852
24/09/2020 49.50p 49.50p 48.00p 49.50p 6000
23/09/2020 49.50p 49.80p 49.50p 49.50p 0
22/09/2020 49.50p 49.80p 49.45p 49.80p 10114
21/09/2020 49.50p 49.50p 49.00p 49.50p 10000
18/09/2020 48.50p 50.00p 48.00p 49.50p 10191
17/09/2020 48.50p 48.50p 48.50p 48.50p 0
16/09/2020 48.50p 48.50p 48.00p 48.50p 3179
15/09/2020 48.50p 48.50p 48.00p 48.50p 778
14/09/2020 48.50p 50.00p 47.55p 48.50p 34860
11/09/2020 48.50p 48.50p 48.50p 48.50p 0
10/09/2020 48.50p 48.50p 47.55p 48.50p 15083
09/09/2020 48.50p 51.00p 48.50p 48.50p 6452
08/09/2020 50.50p 50.50p 48.50p 48.50p 9389
07/09/2020 53.00p 53.00p 49.35p 50.50p 20656
04/09/2020 53.00p 54.20p 51.50p 53.00p 29734
03/09/2020 52.50p 53.75p 52.50p 53.00p 24359
02/09/2020 51.00p 53.75p 49.25p 52.50p 58652
01/09/2020 49.00p 54.44p 48.50p 51.00p 132455
28/08/2020 47.00p 47.25p 46.00p 47.00p 1737
27/08/2020 47.00p 47.00p 46.00p 47.00p 953
26/08/2020 47.00p 47.75p 47.00p 47.00p 5250
25/08/2020 47.00p 48.00p 47.00p 47.00p 2075
24/08/2020 45.50p 48.00p 45.00p 47.00p 24773
21/08/2020 45.50p 45.50p 45.50p 45.50p 0
20/08/2020 43.50p 47.00p 43.50p 45.50p 14592
19/08/2020 43.50p 43.50p 43.50p 43.50p 8806
18/08/2020 43.50p 44.00p 43.50p 43.50p 5500
17/08/2020 43.50p 45.00p 43.25p 43.50p 23814
14/08/2020 43.50p 44.75p 43.50p 43.50p 178309
13/08/2020 43.50p 44.25p 43.50p 43.50p 10000
12/08/2020 43.50p 43.50p 43.50p 43.50p 0
11/08/2020 43.50p 44.25p 43.50p 43.50p 6768
10/08/2020 43.50p 43.50p 42.00p 43.50p 5004
07/08/2020 43.50p 43.50p 42.25p 43.50p 4816
06/08/2020 43.50p 44.75p 43.50p 43.50p 24207
05/08/2020 43.50p 43.50p 43.50p 43.50p 1581
04/08/2020 43.00p 44.75p 43.00p 43.50p 44032
03/08/2020 43.00p 45.00p 40.80p 42.00p 14851
31/07/2020 43.00p 43.00p 43.00p 43.00p 0
29/07/2020 44.50p 46.00p 44.00p 44.00p 8410
28/07/2020 45.00p 45.00p 44.50p 44.50p 3346
27/07/2020 43.50p 47.00p 43.05p 45.00p 24195
24/07/2020 43.50p 43.50p 43.50p 43.50p 0
23/07/2020 43.50p 45.00p 43.50p 43.50p 11102
22/07/2020 43.50p 43.50p 43.50p 43.50p 10000
21/07/2020 43.50p 44.40p 43.00p 43.50p 23302
20/07/2020 43.50p 43.50p 43.00p 43.50p 4020
17/07/2020 44.30p 44.40p 43.50p 43.50p 10000
16/07/2020 45.00p 46.00p 43.00p 44.30p 11604
15/07/2020 46.00p 47.50p 43.00p 45.00p 21902
14/07/2020 46.50p 46.50p 44.00p 46.00p 18632
13/07/2020 46.50p 46.50p 45.60p 46.50p 12057
10/07/2020 46.50p 46.50p 45.60p 46.50p 3778
09/07/2020 46.50p 46.50p 45.60p 46.50p 7673
08/07/2020 46.50p 46.50p 46.50p 46.50p 0
07/07/2020 48.50p 49.40p 45.00p 46.50p 53723
06/07/2020 48.50p 49.40p 47.00p 48.50p 13742
03/07/2020 48.50p 48.50p 48.50p 48.50p 25000
02/07/2020 48.50p 48.50p 47.00p 48.50p 12000
01/07/2020 48.50p 48.50p 48.50p 48.50p 0
30/06/2020 48.00p 50.00p 48.00p 48.50p 6000
29/06/2020 48.50p 48.50p 46.25p 48.00p 7535
26/06/2020 48.50p 48.50p 47.00p 48.50p 1903
25/06/2020 48.50p 48.50p 47.00p 48.50p 3174
24/06/2020 48.00p 48.50p 46.00p 48.50p 17869
23/06/2020 48.00p 50.00p 46.50p 48.00p 31847
22/06/2020 48.00p 48.74p 48.00p 48.00p 4189
19/06/2020 48.00p 48.75p 46.40p 48.00p 25122
18/06/2020 49.00p 49.00p 47.00p 48.00p 31557
17/06/2020 49.00p 49.00p 48.00p 49.00p 20000
16/06/2020 49.00p 49.20p 49.00p 49.00p 4869
15/06/2020 50.00p 50.00p 48.00p 49.00p 17634
11/06/2020 50.00p 51.75p 49.11p 50.00p 26285
10/06/2020 48.75p 50.75p 48.75p 50.00p 10852
09/06/2020 50.00p 50.75p 47.00p 47.00p 85149
08/06/2020 51.00p 51.90p 49.00p 50.00p 35272
05/06/2020 51.00p 52.00p 49.00p 51.00p 31343
04/06/2020 51.00p 51.00p 49.60p 51.00p 999
03/06/2020 51.00p 52.12p 49.60p 51.00p 10388
02/06/2020 51.00p 52.12p 49.60p 51.00p 37119
01/06/2020 51.00p 51.00p 51.00p 51.00p 0
29/05/2020 51.00p 52.12p 49.60p 51.00p 11151
28/05/2020 51.00p 51.50p 49.60p 51.00p 53095
27/05/2020 51.00p 51.50p 49.60p 50.00p 67882
26/05/2020 51.00p 51.50p 49.60p 51.00p 85565
25/05/2020 51.00p 51.50p 50.50p 51.00p 50109
22/05/2020 51.00p 51.50p 50.50p 51.00p 50109
21/05/2020 51.00p 51.00p 51.00p 51.00p 0
20/05/2020 51.00p 51.60p 49.40p 51.00p 59176
19/05/2020 51.00p 52.00p 49.40p 51.00p 26880
18/05/2020 51.00p 52.00p 51.00p 51.00p 10000
15/05/2020 51.00p 51.00p 49.80p 51.00p 4912
14/05/2020 51.00p 52.00p 49.80p 51.00p 3033
13/05/2020 51.00p 52.00p 51.00p 51.00p 7266
12/05/2020 51.50p 52.99p 50.50p 51.00p 19288
11/05/2020 51.00p 53.00p 50.00p 51.50p 19400
08/05/2020 51.00p 52.40p 51.00p 51.00p 17905
07/05/2020 51.00p 52.40p 51.00p 51.00p 17905
06/05/2020 51.00p 52.40p 51.00p 51.00p 1912
05/05/2020 51.00p 52.40p 49.25p 50.00p 31292
04/05/2020 51.00p 52.50p 50.00p 51.00p 10202
01/05/2020 51.00p 52.50p 50.00p 51.00p 17292
30/04/2020 50.50p 53.00p 49.25p 51.00p 47583
29/04/2020 50.50p 52.00p 49.00p 50.50p 63425
28/04/2020 50.50p 51.55p 49.60p 50.50p 25494
27/04/2020 51.20p 51.20p 49.30p 50.50p 33440
24/04/2020 51.20p 51.20p 49.78p 51.20p 17257
23/04/2020 51.20p 52.40p 51.19p 51.20p 29624
22/04/2020 52.00p 53.75p 50.38p 51.20p 10332
21/04/2020 51.20p 53.75p 51.20p 52.00p 15357
20/04/2020 51.25p 52.95p 51.00p 51.20p 89404
17/04/2020 50.75p 52.00p 50.50p 51.25p 220001
16/04/2020 50.75p 51.76p 49.55p 50.75p 54631
15/04/2020 51.25p 51.97p 49.50p 50.75p 14393
14/04/2020 50.75p 52.00p 50.00p 51.25p 53543
13/04/2020 49.00p 53.00p 49.00p 51.00p 243970
10/04/2020 49.00p 53.00p 49.00p 51.00p 243970
09/04/2020 49.00p 53.00p 49.00p 51.00p 243970
08/04/2020 44.00p 52.00p 43.00p 43.00p 508876
07/04/2020 42.00p 44.20p 42.00p 44.00p 12528
06/04/2020 41.50p 42.80p 41.50p 42.00p 93000
03/04/2020 41.50p 41.50p 41.50p 41.50p 0
02/04/2020 41.50p 41.50p 41.50p 41.50p 0
01/04/2020 41.50p 41.50p 41.00p 41.50p 2000
31/03/2020 41.00p 41.80p 41.00p 41.50p 18379
30/03/2020 41.00p 41.50p 40.00p 41.00p 3785
27/03/2020 42.50p 42.50p 41.00p 41.00p 32113
26/03/2020 42.50p 43.00p 41.00p 42.50p 6099
25/03/2020 42.50p 42.50p 41.00p 42.50p 5997
24/03/2020 42.50p 42.50p 41.00p 42.50p 7182
23/03/2020 43.50p 43.50p 40.00p 42.00p 7760
20/03/2020 43.50p 43.50p 43.50p 43.50p 218
19/03/2020 45.50p 45.50p 41.75p 43.50p 14830
18/03/2020 47.00p 47.00p 44.00p 45.50p 7195
17/03/2020 47.50p 47.50p 47.00p 47.00p 2684
16/03/2020 47.50p 47.50p 47.50p 47.50p 0
13/03/2020 47.50p 47.95p 47.00p 47.50p 4541
12/03/2020 47.50p 48.00p 46.00p 47.50p 20897
11/03/2020 49.00p 49.00p 48.00p 48.00p 7623
10/03/2020 50.00p 51.35p 48.55p 49.00p 13075
09/03/2020 50.00p 51.60p 48.00p 50.00p 49378
06/03/2020 51.50p 51.80p 50.00p 51.00p 15871
05/03/2020 52.50p 53.00p 52.00p 52.00p 11780
04/03/2020 53.00p 53.90p 52.50p 52.50p 16440
03/03/2020 52.00p 53.90p 51.90p 53.00p 76753
02/03/2020 53.50p 53.95p 51.00p 52.00p 92240
28/02/2020 52.50p 54.50p 50.00p 53.50p 67859
27/02/2020 56.00p 56.50p 53.00p 54.50p 17125
26/02/2020 56.50p 57.00p 56.50p 56.50p 19999
25/02/2020 57.50p 57.97p 56.50p 56.50p 49542
24/02/2020 61.50p 61.95p 57.25p 57.50p 38155
21/02/2020 61.50p 62.40p 59.50p 61.50p 16351
20/02/2020 62.50p 64.00p 61.50p 61.50p 10292
19/02/2020 61.00p 64.00p 60.00p 62.50p 22292
18/02/2020 61.00p 63.40p 59.30p 61.00p 25531
17/02/2020 62.00p 64.00p 61.00p 62.00p 45877
14/02/2020 62.00p 62.68p 62.00p 62.00p 29466
13/02/2020 62.00p 62.69p 62.00p 62.00p 24473
12/02/2020 62.00p 63.00p 61.00p 62.00p 52548
11/02/2020 61.50p 63.60p 61.00p 62.00p 128910
10/02/2020 61.50p 64.50p 61.00p 61.50p 154193
07/02/2020 54.50p 66.00p 54.50p 61.50p 328350
06/02/2020 52.50p 54.00p 52.50p 52.50p 2500
05/02/2020 52.50p 52.50p 50.75p 52.50p 5684
04/02/2020 52.50p 52.50p 52.50p 52.50p 0
03/02/2020 52.50p 52.50p 52.50p 52.50p 0
31/01/2020 52.50p 52.50p 50.75p 52.50p 4538
30/01/2020 52.50p 54.20p 52.50p 52.50p 1287
29/01/2020 52.50p 52.50p 52.50p 52.50p 0

*Close Price adjusted for both dividends and splits