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
29/06/2018 89.50p 89.50p 89.50p 89.50p 0
28/06/2018 89.50p 89.50p 89.50p 89.50p 0
27/06/2018 89.50p 89.50p 89.50p 89.50p 0
26/06/2018 89.50p 89.50p 89.50p 89.50p 0
25/06/2018 89.50p 89.50p 89.50p 89.50p 0
22/06/2018 87.50p 89.73p 87.00p 89.50p 300600
21/06/2018 87.50p 89.00p 87.50p 87.50p 2500
20/06/2018 87.50p 87.50p 87.50p 87.50p 0
19/06/2018 88.50p 88.50p 87.50p 87.50p 0
18/06/2018 89.50p 90.00p 88.50p 88.50p 2500
15/06/2018 89.50p 89.50p 89.50p 89.50p 0
14/06/2018 89.50p 89.50p 89.50p 89.50p 0
13/06/2018 92.50p 92.50p 88.25p 89.50p 25000
12/06/2018 92.50p 92.50p 92.50p 92.50p 0
11/06/2018 92.50p 92.50p 92.50p 92.50p 0
08/06/2018 92.50p 92.50p 92.50p 92.50p 0
07/06/2018 92.50p 92.50p 92.50p 92.50p 0
06/06/2018 92.50p 92.50p 92.50p 92.50p 0
05/06/2018 92.50p 92.50p 92.50p 92.50p 0
04/06/2018 92.50p 92.50p 92.50p 92.50p 0
01/06/2018 92.50p 92.50p 92.50p 92.50p 0
31/05/2018 92.50p 94.00p 92.50p 92.50p 1000
30/05/2018 92.50p 92.50p 92.50p 92.50p 0
29/05/2018 92.50p 92.50p 92.50p 92.50p 0
25/05/2018 92.50p 92.50p 92.50p 92.50p 0
24/05/2018 92.50p 92.50p 92.50p 92.50p 0
23/05/2018 92.50p 92.50p 92.50p 92.50p 0
22/05/2018 90.50p 92.50p 90.50p 92.50p 3000
21/05/2018 90.50p 90.50p 90.50p 90.50p 0
18/05/2018 92.50p 92.50p 90.50p 90.50p 0
17/05/2018 92.50p 94.00p 92.50p 92.50p 1000
16/05/2018 95.50p 95.50p 92.50p 92.50p 1000
15/05/2018 95.50p 95.50p 95.21p 95.50p 500000
14/05/2018 95.50p 95.50p 95.50p 95.50p 0
11/05/2018 95.50p 95.50p 95.50p 95.50p 0
10/05/2018 95.50p 95.50p 95.50p 95.50p 2000
09/05/2018 94.00p 96.00p 94.00p 95.50p 5000
08/05/2018 96.50p 96.50p 93.50p 94.00p 17000
04/05/2018 96.50p 96.50p 95.00p 96.50p 38400
03/05/2018 96.50p 96.50p 96.50p 96.50p 0
02/05/2018 96.50p 96.50p 96.50p 96.50p 0
01/05/2018 96.50p 96.50p 96.50p 96.50p 0
30/04/2018 97.00p 97.00p 96.50p 96.50p 0
27/04/2018 97.00p 97.00p 97.00p 97.00p 0
26/04/2018 97.00p 99.00p 97.00p 97.00p 600
25/04/2018 97.50p 98.00p 97.00p 97.00p 370000
24/04/2018 97.50p 97.50p 97.50p 97.50p 0
23/04/2018 97.50p 97.50p 97.50p 97.50p 0
20/04/2018 96.50p 97.50p 97.50p 97.50p 0
19/04/2018 97.50p 97.50p 97.50p 97.50p 0
18/04/2018 97.50p 97.50p 97.50p 97.50p 0
17/04/2018 97.50p 97.50p 97.50p 97.50p 0
16/04/2018 97.50p 97.50p 97.50p 97.50p 0
13/04/2018 97.50p 97.50p 96.50p 97.50p 0
12/04/2018 95.50p 96.50p 95.50p 96.50p 0
11/04/2018 95.50p 95.50p 95.50p 95.50p 0
10/04/2018 95.50p 95.50p 95.50p 95.50p 0
09/04/2018 95.50p 95.50p 95.50p 95.50p 0
06/04/2018 95.50p 95.50p 95.50p 95.50p 0
05/04/2018 95.50p 95.50p 95.50p 95.50p 0
04/04/2018 95.50p 95.50p 95.50p 95.50p 0
03/04/2018 95.50p 95.50p 95.50p 95.50p 0
29/03/2018 95.50p 95.50p 95.50p 95.50p 0
28/03/2018 95.50p 95.50p 95.50p 95.50p 0
27/03/2018 96.00p 100.00p 95.50p 95.50p 200000
26/03/2018 97.00p 97.00p 96.00p 96.00p 0
23/03/2018 97.00p 97.00p 97.00p 97.00p 0
22/03/2018 97.00p 97.00p 97.00p 97.00p 0
21/03/2018 97.00p 97.00p 97.00p 97.00p 0
20/03/2018 97.00p 97.00p 97.00p 97.00p 0
19/03/2018 97.00p 97.00p 97.00p 97.00p 0
16/03/2018 97.00p 97.00p 97.00p 97.00p 0
15/03/2018 97.00p 97.00p 97.00p 97.00p 0
14/03/2018 97.00p 97.00p 97.00p 97.00p 0
13/03/2018 97.00p 97.00p 97.00p 97.00p 0
12/03/2018 97.50p 97.50p 97.00p 97.00p 0
09/03/2018 97.50p 97.50p 97.50p 97.50p 0
08/03/2018 97.50p 97.50p 97.50p 97.50p 0
07/03/2018 97.50p 97.50p 97.50p 97.50p 0
06/03/2018 97.50p 97.50p 97.50p 97.50p 0
05/03/2018 97.50p 97.50p 97.50p 97.50p 0
02/03/2018 97.50p 97.50p 97.50p 97.50p 0
01/03/2018 97.50p 97.50p 97.50p 97.50p 0
28/02/2018 97.50p 97.50p 96.00p 97.50p 30000
27/02/2018 97.50p 97.50p 96.00p 97.50p 77500
26/02/2018 96.00p 97.50p 96.00p 97.50p 25000
23/02/2018 96.00p 96.00p 96.00p 96.00p 0
22/02/2018 96.50p 96.50p 96.00p 96.00p 0
21/02/2018 96.50p 96.50p 96.50p 96.50p 0
20/02/2018 96.50p 96.50p 96.50p 96.50p 0
19/02/2018 96.50p 96.50p 96.50p 96.50p 0
16/02/2018 96.50p 96.50p 96.50p 96.50p 0
15/02/2018 96.50p 96.50p 96.50p 96.50p 0
14/02/2018 96.50p 96.50p 96.50p 96.50p 10000
13/02/2018 96.50p 96.50p 96.50p 96.50p 10000
12/02/2018 96.00p 96.50p 96.00p 96.50p 0
09/02/2018 95.00p 96.00p 95.00p 96.00p 0
08/02/2018 95.00p 95.00p 95.00p 95.00p 8000
07/02/2018 94.50p 96.20p 94.50p 95.00p 2000
06/02/2018 95.00p 95.50p 94.50p 94.50p 0
05/02/2018 95.50p 96.00p 95.50p 95.50p 0
02/02/2018 96.50p 97.00p 96.00p 96.00p 0
01/02/2018 97.00p 97.50p 97.00p 97.00p 32795
31/01/2018 97.00p 97.00p 97.00p 97.00p 0
30/01/2018 97.00p 99.00p 97.00p 97.00p 3000
29/01/2018 96.00p 97.00p 96.00p 97.00p 0
26/01/2018 95.00p 96.00p 95.00p 96.00p 50000
25/01/2018 97.00p 97.00p 95.00p 95.00p 0
24/01/2018 99.00p 99.00p 96.50p 97.00p 0
23/01/2018 99.00p 99.00p 99.00p 99.00p 10000
22/01/2018 100.50p 100.50p 99.00p 99.00p 20000
19/01/2018 100.50p 100.50p 100.50p 100.50p 0
18/01/2018 100.50p 100.50p 100.50p 100.50p 0
17/01/2018 100.50p 100.50p 100.50p 100.50p 0
16/01/2018 100.50p 100.50p 100.00p 100.50p 0
15/01/2018 100.50p 100.50p 100.00p 100.00p 10000
12/01/2018 100.50p 102.50p 100.00p 100.00p 26151
11/01/2018 100.50p 100.50p 100.50p 100.50p 100000
10/01/2018 102.00p 102.00p 100.50p 100.50p 0
09/01/2018 102.00p 102.00p 102.00p 102.00p 0
08/01/2018 102.00p 102.00p 102.00p 102.00p 17000
05/01/2018 102.00p 102.00p 102.00p 102.00p 2500
04/01/2018 103.00p 103.00p 102.00p 102.00p 0
03/01/2018 101.50p 103.00p 101.00p 103.00p 95006
02/01/2018 101.50p 101.50p 101.50p 101.50p 0
29/12/2017 99.50p 101.50p 99.50p 101.50p 80500
28/12/2017 102.50p 103.00p 99.50p 99.50p 39100
27/12/2017 100.00p 102.50p 100.00p 102.50p 142000
22/12/2017 102.50p 102.50p 100.00p 100.00p 5289

*Close Price adjusted for both dividends and splits