Merian Chrysalis Investment Company Limited NPV (MERI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Merian Chrysalis Investment Company Limited NPV

Date Open High Low Close* Volume
18/12/2020 158.50p 174.00p 158.50p 174.00p 2586455
17/12/2020 163.00p 163.52p 158.65p 160.00p 438796
16/12/2020 158.00p 164.00p 153.71p 163.00p 798584
15/12/2020 152.00p 156.50p 152.00p 154.50p 540806
14/12/2020 157.00p 157.50p 153.20p 155.50p 344705
11/12/2020 152.50p 155.50p 152.00p 153.00p 1423721
10/12/2020 152.00p 153.00p 150.00p 152.00p 287074
09/12/2020 152.50p 154.00p 151.50p 151.50p 286078
08/12/2020 155.50p 155.50p 150.00p 152.50p 220922
07/12/2020 154.00p 157.00p 151.13p 156.50p 787276
04/12/2020 153.50p 155.90p 151.00p 154.00p 266403
03/12/2020 153.00p 154.50p 151.29p 153.50p 457765
02/12/2020 154.00p 156.45p 149.50p 151.00p 677164
01/12/2020 158.00p 158.00p 153.00p 153.50p 402905
30/11/2020 147.00p 157.50p 146.60p 153.00p 451920
27/11/2020 146.00p 149.00p 143.99p 147.50p 605361
26/11/2020 143.50p 146.50p 143.00p 145.50p 1224079
25/11/2020 146.50p 146.50p 143.00p 144.00p 626756
24/11/2020 143.50p 144.00p 142.00p 142.00p 239473
23/11/2020 143.50p 146.50p 143.32p 145.00p 205084
20/11/2020 142.50p 145.00p 140.50p 141.00p 261633
19/11/2020 142.50p 144.00p 140.27p 141.00p 375578
18/11/2020 142.00p 142.50p 140.00p 140.00p 289219
17/11/2020 142.50p 144.00p 132.50p 137.50p 425778
16/11/2020 143.00p 145.00p 142.00p 142.00p 756757
13/11/2020 145.50p 145.50p 143.00p 145.00p 145268
12/11/2020 145.00p 146.00p 142.00p 142.00p 207936
10/11/2020 149.00p 150.79p 145.50p 145.50p 256346
09/11/2020 146.00p 149.00p 144.50p 148.50p 476193
06/11/2020 143.00p 146.00p 142.50p 146.00p 336915
05/11/2020 144.00p 149.00p 142.50p 142.50p 327732
04/11/2020 139.00p 144.00p 139.00p 143.00p 299759
03/11/2020 136.50p 141.00p 136.50p 141.00p 519694
02/11/2020 140.50p 142.50p 133.00p 133.00p 400513
30/10/2020 143.50p 143.50p 139.00p 142.00p 359686
29/10/2020 142.50p 143.50p 140.72p 143.00p 421212
28/10/2020 145.50p 146.32p 141.50p 141.50p 218187
27/10/2020 142.00p 146.00p 140.42p 145.00p 577806
26/10/2020 139.50p 142.50p 139.00p 139.50p 224661
23/10/2020 143.00p 143.00p 139.94p 143.00p 112361
22/10/2020 142.00p 143.80p 139.00p 142.00p 948824
21/10/2020 145.50p 146.50p 142.00p 142.00p 217931
20/10/2020 146.50p 146.50p 144.50p 145.00p 259592
19/10/2020 148.00p 148.00p 145.00p 145.00p 258505
16/10/2020 148.50p 148.87p 145.50p 146.50p 416846
15/10/2020 149.00p 149.50p 145.50p 146.50p 466665
14/10/2020 148.00p 148.50p 146.86p 147.50p 1354241
13/10/2020 149.50p 151.30p 145.50p 147.50p 383434
12/10/2020 151.00p 151.50p 148.50p 150.50p 451371
09/10/2020 148.50p 150.00p 148.00p 148.50p 1884647
08/10/2020 150.00p 151.75p 148.50p 148.50p 385733
07/10/2020 148.00p 152.00p 147.00p 149.50p 744769
06/10/2020 148.00p 154.53p 148.00p 148.00p 258676
05/10/2020 156.00p 156.00p 147.63p 150.50p 256329
02/10/2020 156.00p 156.00p 146.75p 150.00p 145871
01/10/2020 151.50p 153.40p 146.00p 148.00p 373214
30/09/2020 154.50p 155.00p 145.00p 145.00p 369277
29/09/2020 148.00p 154.50p 146.50p 152.00p 191300
28/09/2020 146.50p 152.29p 146.00p 149.50p 368634
25/09/2020 145.00p 151.50p 144.50p 146.50p 301243
24/09/2020 156.50p 156.50p 143.50p 143.50p 197766
23/09/2020 148.50p 152.00p 147.00p 148.00p 185788
22/09/2020 149.50p 158.50p 148.00p 151.50p 324090
21/09/2020 149.50p 156.48p 147.00p 150.50p 1401093
18/09/2020 150.50p 157.00p 150.50p 156.50p 880102
17/09/2020 166.00p 166.20p 152.00p 155.00p 736001
16/09/2020 162.00p 166.05p 158.00p 158.00p 512410
15/09/2020 151.00p 160.00p 147.43p 160.00p 287937
14/09/2020 146.50p 150.00p 141.06p 144.00p 147026
11/09/2020 142.50p 147.90p 140.50p 142.00p 254714
10/09/2020 145.00p 148.50p 136.50p 148.50p 137765
09/09/2020 139.50p 147.00p 139.50p 147.00p 239600
08/09/2020 137.00p 145.50p 137.00p 144.00p 455829
07/09/2020 145.00p 145.00p 138.50p 140.75p 261150
04/09/2020 139.50p 144.50p 138.00p 140.00p 552440
03/09/2020 144.50p 145.91p 138.00p 138.00p 272838
02/09/2020 142.00p 152.50p 141.50p 145.00p 194586
01/09/2020 144.50p 153.50p 141.50p 144.00p 186649
31/08/2020 144.00p 151.00p 141.00p 141.00p 262987
28/08/2020 144.00p 151.00p 141.00p 141.00p 262987
27/08/2020 140.00p 144.40p 135.26p 141.50p 506227
26/08/2020 137.50p 138.50p 135.00p 138.50p 302515
25/08/2020 137.00p 140.43p 132.00p 132.00p 158953
24/08/2020 138.00p 145.00p 130.50p 141.00p 134655
21/08/2020 135.00p 138.00p 127.41p 135.00p 447564
20/08/2020 132.50p 137.09p 128.42p 131.50p 286159
19/08/2020 135.50p 141.65p 130.00p 134.50p 244165
18/08/2020 140.00p 140.50p 131.50p 138.00p 240989
17/08/2020 133.00p 139.78p 131.90p 138.00p 195622
14/08/2020 135.50p 139.17p 132.21p 138.00p 145625
13/08/2020 130.50p 141.00p 130.50p 140.00p 230163
12/08/2020 131.00p 140.00p 130.54p 136.00p 241747
11/08/2020 143.50p 143.50p 135.00p 135.00p 115217
10/08/2020 141.00p 141.64p 134.00p 134.00p 144427
07/08/2020 137.00p 144.00p 136.10p 140.00p 612778
06/08/2020 131.50p 140.00p 131.50p 134.75p 731289
05/08/2020 140.00p 140.50p 135.00p 137.00p 504684
04/08/2020 132.00p 138.13p 132.00p 136.00p 400308
03/08/2020 129.00p 135.00p 127.15p 133.00p 142044
31/07/2020 127.00p 130.00p 124.50p 130.00p 520222
30/07/2020 126.00p 129.00p 124.00p 129.00p 190847
29/07/2020 120.50p 128.00p 119.00p 120.00p 708194
28/07/2020 126.00p 126.00p 121.00p 122.00p 148983
27/07/2020 122.00p 125.90p 119.50p 121.00p 193753
24/07/2020 122.00p 127.30p 120.15p 123.00p 156573
23/07/2020 129.00p 129.00p 121.50p 123.00p 200180
22/07/2020 129.00p 129.00p 120.50p 128.50p 59544
21/07/2020 123.00p 129.00p 119.50p 128.00p 214641
20/07/2020 125.00p 128.58p 120.00p 125.25p 302178
17/07/2020 121.50p 127.18p 119.50p 124.25p 215319
16/07/2020 126.00p 126.00p 123.76p 124.75p 176689
15/07/2020 121.50p 127.00p 121.50p 123.00p 450342
14/07/2020 120.00p 125.31p 120.00p 120.50p 172851
13/07/2020 122.00p 127.00p 121.00p 124.50p 88183
10/07/2020 119.00p 125.00p 118.50p 125.00p 208549
09/07/2020 122.50p 125.00p 119.20p 121.00p 120384
08/07/2020 121.00p 123.00p 117.50p 123.00p 160546
07/07/2020 117.00p 125.00p 117.00p 120.00p 311539
06/07/2020 121.00p 126.11p 117.00p 118.50p 414041
03/07/2020 117.50p 126.58p 117.50p 123.00p 257255
02/07/2020 113.00p 120.00p 114.00p 116.75p 211350
01/07/2020 113.00p 116.33p 112.00p 112.00p 75818
29/06/2020 112.50p 113.00p 108.50p 110.75p 58206
26/06/2020 107.00p 113.00p 107.00p 112.50p 136058
25/06/2020 109.00p 112.52p 106.00p 108.00p 130030
24/06/2020 110.00p 113.00p 109.00p 109.50p 436933
23/06/2020 109.00p 111.34p 109.00p 109.00p 100178
22/06/2020 109.50p 115.50p 107.83p 115.00p 164371
19/06/2020 108.50p 116.50p 108.40p 116.50p 192996
18/06/2020 107.00p 110.25p 107.00p 107.00p 78571
17/06/2020 113.00p 113.00p 107.00p 107.00p 163913
16/06/2020 110.50p 113.61p 108.00p 110.00p 187609
15/06/2020 110.00p 114.75p 110.00p 113.00p 79308
11/06/2020 112.00p 116.07p 110.00p 111.00p 207915
10/06/2020 115.50p 117.00p 111.00p 117.00p 322206
09/06/2020 111.50p 117.20p 111.50p 113.00p 373557
08/06/2020 117.00p 117.00p 112.71p 114.25p 217126
05/06/2020 116.50p 116.50p 112.33p 114.50p 117435
04/06/2020 113.00p 116.80p 113.00p 115.00p 228222
03/06/2020 116.50p 117.00p 111.50p 114.00p 96931
02/06/2020 117.00p 117.00p 112.66p 113.25p 107115
01/06/2020 117.00p 117.46p 113.00p 113.00p 117297
29/05/2020 113.00p 117.79p 113.00p 113.00p 46061
28/05/2020 114.50p 119.00p 114.50p 116.25p 109728
27/05/2020 120.00p 120.00p 114.50p 119.00p 198039
26/05/2020 119.00p 120.00p 113.50p 117.25p 150507
22/05/2020 111.50p 118.00p 111.50p 115.50p 802518
21/05/2020 114.00p 116.50p 110.30p 116.50p 145383
20/05/2020 101.00p 112.00p 101.00p 112.00p 412104
19/05/2020 92.80p 106.00p 92.80p 106.00p 580993
18/05/2020 96.80p 99.00p 94.00p 96.10p 198220
15/05/2020 96.00p 96.40p 93.56p 95.80p 594305
14/05/2020 92.60p 95.35p 91.20p 93.50p 684517
13/05/2020 94.80p 96.80p 91.20p 96.00p 143751
12/05/2020 91.20p 95.80p 91.20p 91.20p 600967
11/05/2020 91.20p 95.80p 91.20p 91.20p 226946
07/05/2020 91.20p 94.00p 91.20p 92.20p 475369
06/05/2020 94.20p 97.80p 91.20p 91.20p 47681
05/05/2020 97.00p 97.00p 92.50p 95.10p 81622
01/05/2020 99.40p 99.40p 94.00p 94.00p 177240
30/04/2020 94.00p 97.20p 93.80p 97.20p 239378
29/04/2020 99.60p 99.60p 95.40p 97.00p 310700
28/04/2020 99.80p 99.80p 95.53p 99.80p 277504
27/04/2020 100.00p 100.00p 94.00p 99.00p 176902
24/04/2020 98.00p 98.00p 94.61p 98.00p 198637
23/04/2020 98.00p 98.00p 94.00p 97.80p 51261
22/04/2020 91.40p 101.50p 91.40p 98.00p 404657
21/04/2020 91.20p 94.63p 91.20p 94.00p 208972
20/04/2020 91.20p 97.50p 91.20p 94.50p 191241
17/04/2020 94.80p 97.02p 91.60p 93.20p 312542
16/04/2020 97.80p 97.80p 91.80p 94.80p 441014
15/04/2020 94.00p 95.92p 91.40p 92.20p 529968
14/04/2020 90.80p 98.00p 84.40p 98.00p 218544
09/04/2020 84.00p 90.98p 84.00p 86.00p 530488
08/04/2020 83.20p 89.40p 77.90p 88.00p 233815
07/04/2020 76.00p 83.20p 74.20p 77.20p 784096
06/04/2020 75.20p 79.20p 74.00p 79.00p 693645
03/04/2020 78.40p 83.68p 74.00p 76.40p 2868411
02/04/2020 81.80p 85.00p 78.00p 78.80p 1754415
01/04/2020 90.00p 91.00p 81.80p 83.60p 294379
31/03/2020 90.00p 92.62p 84.00p 88.00p 974386
30/03/2020 90.00p 92.00p 87.00p 87.50p 313896
27/03/2020 88.00p 92.50p 86.50p 89.25p 1875297
26/03/2020 91.50p 92.00p 88.50p 90.00p 574554
25/03/2020 92.00p 93.77p 88.50p 90.00p 395458
24/03/2020 85.50p 92.00p 85.50p 90.00p 468081
23/03/2020 90.00p 90.00p 80.00p 89.50p 503634
20/03/2020 74.50p 95.50p 73.45p 92.50p 517216
19/03/2020 71.50p 76.94p 67.00p 70.00p 323618
18/03/2020 76.00p 79.46p 71.50p 74.00p 1943697
17/03/2020 83.50p 88.00p 74.00p 74.00p 1113969
16/03/2020 102.00p 105.00p 83.00p 83.00p 740241
13/03/2020 102.00p 111.30p 101.00p 105.00p 861031
12/03/2020 104.00p 107.35p 99.00p 101.00p 189525
11/03/2020 114.00p 114.00p 108.00p 111.00p 244985
10/03/2020 109.00p 114.00p 106.21p 114.00p 227492
09/03/2020 115.00p 115.98p 104.00p 104.00p 150414
06/03/2020 117.00p 119.00p 116.00p 119.00p 239157
05/03/2020 120.00p 120.74p 116.10p 118.00p 125058
04/03/2020 118.00p 120.74p 117.00p 120.00p 208916

*Close Price adjusted for both dividends and splits