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
28/01/2020 49.50p 52.50p 49.00p 52.50p 20250
27/01/2020 49.50p 49.50p 49.50p 49.50p 69000
24/01/2020 49.50p 49.50p 49.25p 49.50p 20116
23/01/2020 49.50p 49.50p 49.50p 49.50p 0
22/01/2020 49.50p 49.50p 49.25p 49.50p 7097
21/01/2020 49.50p 49.50p 49.25p 49.50p 10516
20/01/2020 49.50p 50.00p 49.00p 49.50p 54004
17/01/2020 49.00p 49.00p 48.60p 49.00p 6750
16/01/2020 49.00p 49.00p 49.00p 49.00p 0
15/01/2020 48.50p 49.00p 48.00p 49.00p 149250
14/01/2020 48.50p 49.00p 48.50p 48.50p 15102
13/01/2020 48.50p 49.45p 47.00p 48.50p 439248
10/01/2020 48.50p 48.50p 47.50p 48.50p 250000
09/01/2020 49.50p 49.50p 47.03p 48.50p 305000
08/01/2020 50.00p 50.70p 49.50p 49.50p 4500
07/01/2020 50.00p 51.00p 49.50p 50.00p 10000
06/01/2020 50.50p 50.50p 50.00p 50.00p 25000
03/01/2020 50.50p 51.25p 50.00p 50.50p 20000
02/01/2020 50.50p 51.95p 50.50p 50.50p 11244
31/12/2019 50.50p 50.50p 48.85p 50.50p 7812
30/12/2019 50.70p 50.70p 48.80p 50.50p 5000
27/12/2019 50.20p 50.20p 50.20p 50.20p 0
24/12/2019 50.20p 50.20p 50.20p 50.20p 0
23/12/2019 50.20p 53.00p 50.20p 50.20p 6434
20/12/2019 50.90p 53.00p 48.80p 50.20p 20091
19/12/2019 50.90p 52.30p 49.00p 50.90p 25712
18/12/2019 52.00p 53.25p 50.90p 50.90p 24989
17/12/2019 52.00p 53.25p 52.00p 52.00p 2155
16/12/2019 51.50p 53.25p 51.50p 52.00p 9150
13/12/2019 53.00p 53.70p 49.00p 51.50p 53825
12/12/2019 52.50p 52.50p 50.00p 50.00p 30000
11/12/2019 52.00p 53.00p 52.00p 52.50p 15000
10/12/2019 52.00p 53.00p 52.00p 52.00p 14860
09/12/2019 54.00p 54.00p 51.15p 52.00p 17664
06/12/2019 54.50p 54.50p 54.00p 54.00p 0
05/12/2019 54.50p 54.50p 53.00p 54.50p 7500
04/12/2019 55.00p 55.00p 54.00p 54.50p 5000
03/12/2019 55.00p 55.00p 55.00p 55.00p 0
02/12/2019 55.00p 55.00p 55.00p 55.00p 0
29/11/2019 55.00p 55.00p 55.00p 55.00p 0
28/11/2019 55.00p 55.75p 55.00p 55.00p 17000
27/11/2019 57.00p 57.00p 55.00p 55.00p 6000
26/11/2019 57.00p 57.50p 55.00p 57.00p 5173
25/11/2019 57.00p 57.50p 55.00p 57.00p 9278
22/11/2019 57.00p 57.95p 56.00p 57.00p 33000
21/11/2019 57.00p 57.95p 57.00p 57.00p 82
20/11/2019 56.00p 57.25p 56.00p 57.00p 34538
19/11/2019 56.00p 56.00p 56.00p 56.00p 0
18/11/2019 57.00p 57.00p 54.00p 56.00p 10150
15/11/2019 57.00p 57.00p 57.00p 57.00p 6996
14/11/2019 58.50p 58.50p 57.00p 57.00p 2500
13/11/2019 59.50p 59.50p 57.00p 58.50p 2500
12/11/2019 60.50p 60.50p 59.50p 59.50p 20000
11/11/2019 60.50p 60.50p 60.50p 60.50p 0
08/11/2019 60.50p 60.50p 59.03p 60.50p 10000
07/11/2019 60.50p 60.50p 60.50p 60.50p 0
06/11/2019 60.50p 60.50p 59.50p 60.50p 5000
05/11/2019 60.50p 61.00p 60.50p 60.50p 150
04/11/2019 59.50p 60.70p 59.50p 60.50p 3278
01/11/2019 59.50p 59.50p 59.50p 59.50p 0
31/10/2019 59.50p 59.50p 59.00p 59.50p 350
30/10/2019 59.50p 61.00p 59.50p 59.50p 8353
29/10/2019 59.50p 59.50p 59.50p 59.50p 0
28/10/2019 58.50p 61.50p 58.50p 59.50p 14887
25/10/2019 58.50p 59.00p 58.50p 58.50p 3281
24/10/2019 58.00p 59.75p 58.00p 58.50p 18000
23/10/2019 59.50p 59.50p 58.00p 58.00p 0
22/10/2019 59.50p 62.00p 59.50p 59.50p 2016
21/10/2019 59.50p 59.50p 58.50p 59.50p 24549
18/10/2019 56.50p 58.50p 56.50p 58.50p 5000
17/10/2019 56.50p 59.10p 54.00p 56.50p 14080
16/10/2019 56.50p 56.50p 56.50p 56.50p 2000
15/10/2019 56.50p 59.20p 56.50p 56.50p 5423
14/10/2019 57.00p 59.50p 56.50p 56.50p 1695
11/10/2019 57.00p 59.00p 57.00p 59.00p 53000
10/10/2019 54.00p 58.00p 54.00p 57.00p 23619
09/10/2019 63.50p 63.50p 53.20p 54.00p 106917
08/10/2019 63.50p 63.50p 63.50p 63.50p 0
07/10/2019 63.50p 67.00p 63.50p 63.50p 429
04/10/2019 63.50p 63.50p 63.00p 63.50p 0
03/10/2019 64.00p 64.00p 63.00p 63.00p 0
02/10/2019 64.00p 66.00p 64.00p 64.00p 350
01/10/2019 63.00p 66.00p 63.00p 64.00p 4148
30/09/2019 58.50p 66.00p 58.50p 63.00p 65806
27/09/2019 49.70p 66.65p 49.70p 58.50p 157138
26/09/2019 49.70p 49.70p 49.70p 49.70p 50000
25/09/2019 49.70p 49.70p 49.70p 49.70p 40000
24/09/2019 52.00p 52.00p 49.70p 49.70p 7000
23/09/2019 54.00p 54.00p 52.00p 52.00p 2500
20/09/2019 54.00p 54.00p 54.00p 54.00p 75000
19/09/2019 54.00p 54.00p 54.00p 54.00p 0
18/09/2019 54.00p 54.00p 54.00p 54.00p 0
17/09/2019 54.00p 54.00p 54.00p 54.00p 0
16/09/2019 54.00p 54.00p 54.00p 54.00p 16000
13/09/2019 54.00p 54.00p 54.00p 54.00p 0
12/09/2019 54.00p 54.50p 54.00p 54.00p 5000
11/09/2019 54.00p 54.50p 54.00p 54.00p 5000
10/09/2019 54.00p 54.00p 54.00p 54.00p 135374
09/09/2019 54.00p 54.00p 54.00p 54.00p 0
06/09/2019 54.00p 54.00p 54.00p 54.00p 0
05/09/2019 54.00p 54.00p 54.00p 54.00p 0
04/09/2019 54.00p 54.00p 54.00p 54.00p 0
03/09/2019 54.00p 54.00p 54.00p 54.00p 0
02/09/2019 54.00p 54.00p 54.00p 54.00p 0
30/08/2019 54.00p 54.00p 54.00p 54.00p 0
29/08/2019 54.00p 54.00p 54.00p 54.00p 0
28/08/2019 54.00p 54.00p 54.00p 54.00p 0
27/08/2019 55.50p 55.50p 50.00p 54.00p 10000
23/08/2019 55.50p 55.50p 55.50p 55.50p 0
22/08/2019 55.50p 55.50p 55.50p 55.50p 0
21/08/2019 58.00p 58.00p 55.50p 55.50p 8582
20/08/2019 58.00p 58.00p 58.00p 58.00p 0
19/08/2019 58.00p 58.00p 58.00p 58.00p 0
16/08/2019 58.00p 58.00p 58.00p 58.00p 0
15/08/2019 58.00p 58.00p 58.00p 58.00p 0
14/08/2019 58.00p 58.00p 58.00p 58.00p 0
13/08/2019 58.00p 58.00p 58.00p 58.00p 0
12/08/2019 58.00p 58.00p 58.00p 58.00p 0
09/08/2019 58.00p 58.00p 58.00p 58.00p 0
08/08/2019 58.00p 58.00p 58.00p 58.00p 0
07/08/2019 58.00p 58.00p 58.00p 58.00p 0
06/08/2019 59.50p 59.50p 57.01p 58.00p 5723
05/08/2019 59.50p 59.50p 59.50p 59.50p 24277
02/08/2019 64.00p 64.00p 59.00p 59.50p 14000
01/08/2019 64.00p 64.00p 63.00p 64.00p 5000
31/07/2019 64.00p 64.80p 64.00p 64.00p 25277
30/07/2019 63.50p 63.50p 63.50p 63.50p 0
29/07/2019 63.50p 63.50p 63.50p 63.50p 0
26/07/2019 64.00p 64.00p 63.50p 63.50p 16000
25/07/2019 64.00p 64.00p 64.00p 64.00p 0
24/07/2019 64.00p 64.00p 64.00p 64.00p 0
23/07/2019 64.00p 64.00p 64.00p 64.00p 0
22/07/2019 64.00p 64.00p 64.00p 64.00p 0
19/07/2019 64.00p 64.00p 64.00p 64.00p 0
18/07/2019 64.00p 64.00p 64.00p 64.00p 0
17/07/2019 64.00p 64.00p 64.00p 64.00p 0
16/07/2019 64.00p 64.00p 64.00p 64.00p 0
15/07/2019 64.00p 64.00p 64.00p 64.00p 0
12/07/2019 64.00p 64.00p 64.00p 64.00p 0
11/07/2019 64.00p 64.00p 64.00p 64.00p 0
10/07/2019 64.00p 64.00p 64.00p 64.00p 0
09/07/2019 64.00p 64.00p 64.00p 64.00p 0
08/07/2019 64.00p 64.00p 64.00p 64.00p 0
05/07/2019 64.00p 64.00p 64.00p 64.00p 0
04/07/2019 64.50p 64.50p 64.00p 64.00p 20000
03/07/2019 64.50p 64.50p 64.50p 64.50p 0
02/07/2019 64.50p 64.50p 64.50p 64.50p 0
01/07/2019 64.50p 64.50p 64.50p 64.50p 0
28/06/2019 64.50p 64.50p 64.50p 64.50p 0
27/06/2019 64.50p 64.50p 64.50p 64.50p 0
26/06/2019 64.50p 64.50p 64.50p 64.50p 0
25/06/2019 65.00p 65.00p 64.00p 64.50p 0
24/06/2019 65.00p 65.00p 65.00p 65.00p 0
21/06/2019 65.00p 65.00p 65.00p 65.00p 3000
20/06/2019 66.00p 67.50p 65.00p 65.00p 1000
19/06/2019 66.00p 66.00p 66.00p 66.00p 0
18/06/2019 66.00p 66.00p 66.00p 66.00p 0
17/06/2019 64.50p 66.00p 64.50p 66.00p 0
14/06/2019 64.50p 64.50p 64.50p 64.50p 0
13/06/2019 64.00p 65.00p 64.00p 64.50p 7673
12/06/2019 64.00p 64.00p 64.00p 64.00p 3000
11/06/2019 64.00p 64.00p 64.00p 64.00p 0
10/06/2019 64.00p 64.00p 64.00p 64.00p 0
07/06/2019 64.00p 64.00p 64.00p 64.00p 0
06/06/2019 64.00p 64.00p 64.00p 64.00p 0
05/06/2019 64.00p 64.00p 64.00p 64.00p 0
04/06/2019 64.00p 64.00p 64.00p 64.00p 0
03/06/2019 64.00p 64.00p 64.00p 64.00p 0
31/05/2019 64.00p 64.00p 64.00p 64.00p 0
30/05/2019 64.00p 64.00p 64.00p 64.00p 0
29/05/2019 64.00p 64.00p 64.00p 64.00p 0
28/05/2019 64.00p 64.00p 64.00p 64.00p 0
24/05/2019 62.00p 64.00p 62.00p 64.00p 2500
23/05/2019 59.00p 61.50p 59.00p 61.50p 127500
22/05/2019 59.00p 59.00p 59.00p 59.00p 0
21/05/2019 56.50p 59.00p 56.50p 59.00p 13454
20/05/2019 56.50p 56.50p 56.50p 56.50p 0
17/05/2019 62.00p 62.00p 56.50p 56.50p 50000
16/05/2019 63.50p 63.50p 62.00p 63.00p 3000
15/05/2019 66.00p 66.00p 63.00p 63.50p 10000
14/05/2019 66.00p 66.00p 66.00p 66.00p 0
13/05/2019 66.50p 66.50p 66.00p 66.00p 0
10/05/2019 66.50p 68.00p 66.50p 66.50p 5000
09/05/2019 66.50p 66.50p 65.00p 66.50p 5000
08/05/2019 66.50p 66.50p 66.50p 66.50p 0
07/05/2019 66.50p 66.50p 66.50p 66.50p 30000
03/05/2019 66.50p 66.50p 66.50p 66.50p 0
02/05/2019 66.50p 66.50p 66.50p 66.50p 29395
01/05/2019 66.50p 66.50p 66.50p 66.50p 0
30/04/2019 66.00p 67.00p 66.00p 66.50p 728
29/04/2019 66.50p 66.50p 66.00p 66.00p 0
26/04/2019 66.50p 66.50p 66.50p 66.50p 0
25/04/2019 66.50p 66.50p 66.50p 66.50p 0
24/04/2019 67.00p 67.00p 66.50p 66.50p 100000
23/04/2019 68.50p 68.50p 67.00p 67.00p 0
18/04/2019 68.50p 68.50p 68.50p 68.50p 0
17/04/2019 68.50p 68.50p 68.50p 68.50p 0
16/04/2019 68.50p 68.50p 68.50p 68.50p 0
15/04/2019 68.50p 68.50p 68.50p 68.50p 0
12/04/2019 68.50p 68.50p 68.50p 68.50p 0

*Close Price adjusted for both dividends and splits