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
11/04/2019 68.50p 68.50p 68.50p 68.50p 0
10/04/2019 68.50p 68.50p 68.50p 68.50p 0
09/04/2019 68.50p 68.50p 68.50p 68.50p 0
08/04/2019 68.50p 68.50p 68.50p 68.50p 0
05/04/2019 68.50p 68.50p 68.50p 68.50p 0
04/04/2019 68.50p 68.50p 67.50p 68.50p 0
03/04/2019 68.50p 68.50p 67.50p 67.50p 0
02/04/2019 68.50p 68.50p 68.50p 68.50p 0
01/04/2019 68.50p 68.50p 68.50p 68.50p 0
29/03/2019 68.50p 68.50p 68.50p 68.50p 0
28/03/2019 68.50p 68.50p 68.50p 68.50p 0
27/03/2019 68.50p 68.50p 68.50p 68.50p 0
26/03/2019 68.50p 68.50p 68.50p 68.50p 0
25/03/2019 68.50p 68.50p 68.50p 68.50p 0
22/03/2019 68.50p 68.50p 68.50p 68.50p 0
21/03/2019 68.50p 68.50p 68.50p 68.50p 0
20/03/2019 68.50p 68.50p 68.50p 68.50p 0
19/03/2019 68.50p 68.50p 68.50p 68.50p 0
18/03/2019 68.50p 68.50p 68.00p 68.50p 90000
15/03/2019 68.50p 68.50p 68.50p 68.50p 0
14/03/2019 68.50p 68.50p 68.50p 68.50p 0
13/03/2019 68.50p 68.50p 68.50p 68.50p 0
12/03/2019 68.50p 68.50p 68.50p 68.50p 0
11/03/2019 68.50p 68.50p 68.50p 68.50p 0
08/03/2019 68.50p 68.50p 68.50p 68.50p 0
07/03/2019 68.50p 68.50p 68.50p 68.50p 0
06/03/2019 68.50p 68.50p 68.50p 68.50p 0
05/03/2019 68.50p 68.50p 68.50p 68.50p 0
04/03/2019 67.50p 68.50p 67.50p 68.50p 0
01/03/2019 67.50p 67.50p 67.50p 67.50p 0
28/02/2019 67.50p 67.50p 67.50p 67.50p 0
27/02/2019 67.50p 67.50p 67.50p 67.50p 0
26/02/2019 67.50p 68.50p 65.00p 67.50p 358246
25/02/2019 67.50p 67.50p 67.50p 67.50p 0
22/02/2019 69.50p 69.50p 66.00p 67.50p 14000
21/02/2019 70.50p 70.50p 69.00p 69.50p 4000
20/02/2019 70.50p 70.50p 70.50p 70.50p 0
19/02/2019 70.50p 70.50p 70.50p 70.50p 0
18/02/2019 70.50p 70.50p 70.50p 70.50p 0
15/02/2019 70.50p 70.50p 70.50p 70.50p 0
14/02/2019 70.50p 70.50p 70.50p 70.50p 0
13/02/2019 70.50p 70.50p 70.50p 70.50p 0
12/02/2019 70.50p 70.50p 70.50p 70.50p 0
11/02/2019 70.50p 70.50p 70.50p 70.50p 0
08/02/2019 70.50p 70.50p 70.50p 70.50p 0
07/02/2019 70.50p 70.50p 70.50p 70.50p 0
06/02/2019 70.50p 70.50p 70.50p 70.50p 0
05/02/2019 70.50p 71.00p 70.50p 70.50p 0
04/02/2019 72.00p 72.00p 70.00p 71.00p 10000
01/02/2019 72.00p 72.00p 72.00p 72.00p 0
31/01/2019 71.50p 72.00p 71.50p 72.00p 0
30/01/2019 74.00p 74.00p 71.50p 71.50p 6000
29/01/2019 74.00p 74.00p 74.00p 74.00p 0
28/01/2019 74.00p 74.00p 73.00p 74.00p 0
25/01/2019 73.00p 73.00p 73.00p 73.00p 0
24/01/2019 73.00p 73.00p 73.00p 73.00p 0
23/01/2019 73.00p 73.00p 73.00p 73.00p 0
22/01/2019 73.00p 73.50p 72.00p 73.00p 7300
21/01/2019 73.00p 73.00p 73.00p 73.00p 0
18/01/2019 73.00p 73.00p 73.00p 73.00p 2500
17/01/2019 73.00p 73.00p 73.00p 73.00p 0
16/01/2019 73.00p 73.00p 73.00p 73.00p 0
15/01/2019 73.00p 73.00p 73.00p 73.00p 0
14/01/2019 73.00p 73.00p 73.00p 73.00p 0
11/01/2019 73.00p 73.00p 72.75p 73.00p 1000
10/01/2019 73.00p 73.00p 73.00p 73.00p 0
09/01/2019 73.00p 73.00p 73.00p 73.00p 0
08/01/2019 73.00p 73.00p 73.00p 73.00p 0
07/01/2019 73.00p 73.00p 73.00p 73.00p 0
04/01/2019 73.00p 73.00p 73.00p 73.00p 0
03/01/2019 72.50p 73.00p 72.50p 73.00p 54122
02/01/2019 72.50p 72.50p 72.50p 72.50p 0
31/12/2018 72.00p 72.50p 72.00p 72.50p 0
28/12/2018 72.00p 72.00p 72.00p 72.00p 0
27/12/2018 72.00p 72.00p 72.00p 72.00p 0
24/12/2018 72.00p 72.00p 71.00p 72.00p 0
21/12/2018 72.00p 72.00p 72.00p 72.00p 0
20/12/2018 72.00p 72.00p 72.00p 72.00p 0
19/12/2018 72.00p 72.00p 72.00p 72.00p 0
18/12/2018 72.00p 72.00p 72.00p 72.00p 0
17/12/2018 72.50p 72.50p 72.00p 72.00p 0
14/12/2018 72.50p 72.50p 72.50p 72.50p 0
13/12/2018 72.50p 72.50p 72.50p 72.50p 0
12/12/2018 72.50p 72.50p 72.50p 72.50p 0
11/12/2018 73.00p 73.00p 71.00p 72.50p 700
10/12/2018 73.00p 73.00p 73.00p 73.00p 0
07/12/2018 73.00p 75.00p 73.00p 73.00p 200000
06/12/2018 73.00p 73.00p 73.00p 73.00p 0
05/12/2018 73.00p 73.00p 73.00p 73.00p 0
04/12/2018 73.00p 73.00p 73.00p 73.00p 0
03/12/2018 73.00p 73.00p 73.00p 73.00p 0
30/11/2018 73.00p 73.00p 73.00p 73.00p 0
29/11/2018 73.00p 73.00p 73.00p 73.00p 0
28/11/2018 73.00p 73.00p 72.00p 73.00p 5000
27/11/2018 73.00p 73.00p 73.00p 73.00p 2038
26/11/2018 74.00p 74.00p 65.00p 73.50p 11000
23/11/2018 74.00p 74.00p 74.00p 74.00p 0
22/11/2018 79.00p 79.00p 74.00p 74.00p 12500
21/11/2018 82.00p 82.00p 79.00p 79.00p 4500
20/11/2018 82.00p 82.00p 82.00p 82.00p 7000
19/11/2018 85.00p 85.00p 82.00p 82.00p 3502
16/11/2018 86.00p 88.00p 84.00p 85.00p 10500
15/11/2018 86.00p 86.00p 86.00p 86.00p 0
14/11/2018 86.00p 86.00p 85.50p 86.00p 0
13/11/2018 87.50p 87.50p 85.00p 86.00p 6000
12/11/2018 87.50p 87.50p 87.50p 87.50p 0
09/11/2018 87.50p 87.50p 87.50p 87.50p 0
08/11/2018 88.00p 88.00p 87.50p 87.50p 10000
07/11/2018 88.00p 88.00p 88.00p 88.00p 0
06/11/2018 88.00p 88.00p 88.00p 88.00p 0
05/11/2018 88.00p 88.00p 88.00p 88.00p 0
02/11/2018 88.00p 88.00p 88.00p 88.00p 0
01/11/2018 88.00p 88.00p 88.00p 88.00p 0
31/10/2018 88.00p 88.00p 88.00p 88.00p 6650
30/10/2018 88.00p 88.00p 88.00p 88.00p 0
29/10/2018 88.00p 88.00p 88.00p 88.00p 0
26/10/2018 89.00p 89.00p 88.00p 88.00p 0
25/10/2018 89.00p 89.00p 89.00p 89.00p 0
24/10/2018 89.00p 89.00p 89.00p 89.00p 0
23/10/2018 89.00p 89.00p 89.00p 89.00p 0
22/10/2018 89.00p 89.00p 88.00p 89.00p 5000
19/10/2018 89.00p 89.00p 89.00p 89.00p 0
18/10/2018 89.00p 89.00p 89.00p 89.00p 0
17/10/2018 88.50p 89.00p 88.50p 89.00p 0
16/10/2018 88.00p 89.00p 88.00p 88.50p 10000
15/10/2018 88.00p 88.00p 88.00p 88.00p 100000
12/10/2018 88.00p 88.00p 88.00p 88.00p 0
11/10/2018 88.00p 88.00p 88.00p 88.00p 30000
10/10/2018 88.00p 88.00p 86.00p 88.00p 10000
09/10/2018 88.00p 88.00p 88.00p 88.00p 0
08/10/2018 88.00p 88.00p 88.00p 88.00p 0
05/10/2018 88.00p 88.00p 88.00p 88.00p 0
04/10/2018 88.00p 88.00p 88.00p 88.00p 0
03/10/2018 88.00p 88.00p 88.00p 88.00p 0
02/10/2018 88.00p 88.00p 88.00p 88.00p 0
01/10/2018 88.00p 88.00p 88.00p 88.00p 0
28/09/2018 88.00p 88.00p 88.00p 88.00p 0
27/09/2018 88.00p 88.00p 88.00p 88.00p 0
26/09/2018 88.00p 88.00p 88.00p 88.00p 0
25/09/2018 88.00p 88.00p 88.00p 88.00p 0
24/09/2018 88.00p 88.00p 88.00p 88.00p 33351
21/09/2018 88.00p 88.00p 88.00p 88.00p 0
20/09/2018 88.00p 88.00p 88.00p 88.00p 0
19/09/2018 88.00p 88.00p 88.00p 88.00p 0
18/09/2018 88.00p 88.00p 88.00p 88.00p 0
17/09/2018 88.00p 88.00p 88.00p 88.00p 0
14/09/2018 88.00p 88.00p 88.00p 88.00p 0
13/09/2018 88.00p 88.00p 88.00p 88.00p 0
12/09/2018 88.00p 88.00p 88.00p 88.00p 0
11/09/2018 88.00p 88.00p 88.00p 88.00p 0
10/09/2018 88.00p 88.00p 88.00p 88.00p 0
07/09/2018 88.00p 88.00p 88.00p 88.00p 0
06/09/2018 88.50p 88.50p 88.00p 88.00p 0
05/09/2018 88.50p 88.50p 88.50p 88.50p 0
04/09/2018 90.00p 90.00p 88.50p 88.50p 5000
03/09/2018 90.00p 92.00p 90.00p 90.00p 4000
31/08/2018 90.00p 90.00p 90.00p 90.00p 0
30/08/2018 90.00p 90.00p 90.00p 90.00p 0
29/08/2018 90.00p 90.00p 90.00p 90.00p 0
28/08/2018 90.00p 90.00p 90.00p 90.00p 0
24/08/2018 90.00p 90.00p 90.00p 90.00p 0
23/08/2018 90.00p 90.00p 90.00p 90.00p 0
22/08/2018 90.00p 90.00p 90.00p 90.00p 0
21/08/2018 90.00p 90.00p 90.00p 90.00p 0
20/08/2018 90.00p 90.00p 90.00p 90.00p 0
17/08/2018 90.00p 90.00p 88.00p 90.00p 1000
16/08/2018 90.00p 90.00p 88.00p 90.00p 21000
15/08/2018 90.00p 90.00p 88.00p 90.00p 1000
14/08/2018 90.00p 90.00p 88.00p 90.00p 1000
13/08/2018 90.00p 90.00p 88.00p 90.00p 1000
10/08/2018 89.00p 90.50p 88.00p 90.50p 1000
09/08/2018 89.00p 89.00p 88.00p 89.00p 1000
08/08/2018 87.00p 89.00p 87.00p 89.00p 1000
07/08/2018 87.00p 89.00p 87.00p 87.00p 1000
06/08/2018 87.00p 88.00p 87.00p 87.00p 1000
03/08/2018 87.00p 88.00p 87.00p 87.00p 1000
02/08/2018 87.00p 88.00p 87.00p 87.00p 201000
01/08/2018 87.00p 89.00p 85.03p 87.00p 1289
31/07/2018 86.00p 88.00p 86.00p 87.00p 1000
30/07/2018 84.00p 86.00p 84.00p 86.00p 1000
27/07/2018 84.00p 85.00p 84.00p 84.00p 1000
26/07/2018 84.00p 85.00p 84.00p 84.00p 1000
25/07/2018 84.00p 85.00p 84.00p 84.00p 1000
24/07/2018 84.00p 84.90p 84.00p 84.00p 21000
23/07/2018 85.00p 88.00p 83.00p 84.00p 206000
20/07/2018 86.00p 87.40p 85.00p 85.00p 1000
19/07/2018 87.00p 88.50p 85.50p 86.00p 14000
18/07/2018 87.00p 88.50p 87.00p 87.00p 1000
17/07/2018 87.00p 88.50p 87.00p 87.00p 1000
16/07/2018 87.00p 88.50p 87.00p 87.00p 1000
13/07/2018 87.00p 88.50p 87.00p 87.00p 1000
12/07/2018 88.00p 89.50p 87.00p 87.00p 23000
11/07/2018 88.00p 88.00p 88.00p 88.00p 1000
10/07/2018 88.00p 88.00p 88.00p 88.00p 2000
09/07/2018 88.00p 89.50p 86.25p 88.00p 311000
06/07/2018 88.00p 89.00p 88.00p 88.00p 1000
05/07/2018 88.00p 88.00p 88.00p 88.00p 301000
04/07/2018 86.50p 88.00p 86.50p 88.00p 61000
03/07/2018 85.00p 87.00p 85.00p 86.50p 11000
02/07/2018 89.50p 89.50p 85.00p 85.00p 0

*Close Price adjusted for both dividends and splits