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
21/05/2019 118.50p 118.50p 117.94p 118.50p 12530
20/05/2019 118.50p 118.50p 117.15p 118.50p 68550
17/05/2019 118.50p 118.50p 118.07p 118.50p 63699
16/05/2019 116.50p 118.50p 116.36p 118.50p 233948
15/05/2019 117.50p 117.50p 116.33p 117.50p 186352
14/05/2019 117.00p 117.50p 115.96p 117.50p 67104
13/05/2019 117.00p 117.00p 115.00p 117.00p 68811
10/05/2019 116.00p 117.00p 114.92p 117.00p 40010
09/05/2019 116.00p 116.50p 114.90p 116.00p 257204
08/05/2019 116.00p 118.00p 114.00p 116.00p 157370
07/05/2019 116.00p 116.50p 114.89p 116.00p 61986
03/05/2019 116.00p 116.00p 114.88p 116.00p 84282
02/05/2019 116.00p 116.00p 114.00p 116.00p 518734
01/05/2019 116.00p 116.04p 114.86p 116.00p 52840
30/04/2019 116.00p 116.10p 114.85p 116.00p 69516
29/04/2019 116.00p 116.28p 114.81p 116.00p 280868
26/04/2019 116.00p 116.64p 114.00p 116.00p 56231
25/04/2019 116.00p 117.00p 114.00p 116.00p 126790
24/04/2019 116.00p 117.56p 114.44p 116.00p 46985
23/04/2019 113.50p 116.00p 112.31p 115.00p 315329
18/04/2019 113.50p 115.42p 112.31p 113.50p 2148900
17/04/2019 113.50p 116.00p 112.31p 113.50p 107234
16/04/2019 113.50p 116.00p 110.00p 113.50p 435493
15/04/2019 112.50p 115.00p 111.20p 113.00p 81983
12/04/2019 112.00p 115.00p 111.10p 112.50p 118525
11/04/2019 112.00p 115.00p 109.00p 112.00p 28491
10/04/2019 112.00p 115.00p 110.10p 112.00p 57717
09/04/2019 112.00p 112.00p 109.08p 112.00p 48531
08/04/2019 112.00p 112.00p 109.06p 112.00p 54501
05/04/2019 112.00p 112.00p 109.26p 112.00p 31812
04/04/2019 112.00p 112.00p 109.50p 112.00p 15227
03/04/2019 112.00p 113.00p 109.25p 112.00p 40870
02/04/2019 112.00p 112.00p 109.00p 112.00p 61101
01/04/2019 112.00p 112.00p 111.26p 112.00p 33230
29/03/2019 112.00p 112.00p 109.00p 112.00p 13372
28/03/2019 112.00p 112.00p 109.00p 112.00p 7278
27/03/2019 112.00p 112.00p 109.00p 112.00p 117486
26/03/2019 112.50p 112.50p 109.06p 112.00p 7347
25/03/2019 112.50p 112.94p 110.05p 112.50p 37007
22/03/2019 113.00p 113.56p 110.11p 112.50p 41186
21/03/2019 113.50p 114.25p 113.00p 113.00p 3113
20/03/2019 113.00p 114.50p 110.66p 113.50p 21614
19/03/2019 112.00p 114.17p 110.55p 112.50p 8379
18/03/2019 112.00p 114.15p 109.35p 112.75p 6312
15/03/2019 112.00p 112.20p 109.87p 112.00p 54786
14/03/2019 111.00p 113.00p 110.20p 112.00p 14706
13/03/2019 111.00p 112.95p 109.18p 111.00p 25294
12/03/2019 111.00p 112.20p 109.04p 111.50p 15533
11/03/2019 110.50p 113.00p 110.50p 113.00p 8175
08/03/2019 110.50p 111.90p 109.00p 110.50p 18597
07/03/2019 110.50p 112.35p 108.00p 110.50p 8918
06/03/2019 110.00p 113.00p 108.55p 110.50p 65751
05/03/2019 107.00p 113.00p 107.00p 110.00p 193927
04/03/2019 107.00p 108.95p 107.00p 107.00p 6384
01/03/2019 107.00p 108.96p 107.00p 107.00p 4644
28/02/2019 107.00p 107.00p 107.00p 107.00p 27965
27/02/2019 107.00p 108.96p 107.00p 107.00p 1597
26/02/2019 106.00p 109.00p 106.00p 107.00p 15586
25/02/2019 104.00p 106.00p 103.70p 105.50p 746611
22/02/2019 104.00p 104.00p 103.00p 104.00p 153887
21/02/2019 104.00p 104.00p 102.08p 104.00p 5881
20/02/2019 103.00p 105.00p 102.71p 104.00p 10077
19/02/2019 102.50p 103.00p 101.08p 103.00p 4391
18/02/2019 102.50p 102.50p 102.00p 102.50p 6013
15/02/2019 102.50p 102.50p 102.20p 102.50p 4950
14/02/2019 102.50p 102.50p 101.92p 102.50p 4929
13/02/2019 102.50p 102.50p 101.92p 102.50p 17576
12/02/2019 102.50p 102.50p 101.00p 102.50p 14948
11/02/2019 102.50p 103.22p 101.06p 102.50p 19176
08/02/2019 102.50p 102.50p 101.95p 102.50p 3965
07/02/2019 102.50p 102.50p 101.04p 102.50p 29854
06/02/2019 102.50p 102.50p 101.03p 102.50p 7685
05/02/2019 102.50p 102.50p 101.69p 102.50p 25031
04/02/2019 102.50p 102.50p 101.00p 102.50p 6585
01/02/2019 103.00p 103.00p 100.00p 102.50p 13969
31/01/2019 103.00p 103.00p 102.08p 103.00p 6005
30/01/2019 103.00p 103.00p 101.04p 103.00p 5587
29/01/2019 103.00p 103.00p 101.25p 103.00p 4600
28/01/2019 103.00p 103.00p 101.05p 103.00p 7818
25/01/2019 103.00p 103.00p 101.05p 103.00p 7940
24/01/2019 103.50p 103.50p 102.23p 103.00p 8263
23/01/2019 103.00p 103.50p 102.94p 103.50p 8882
22/01/2019 103.50p 103.50p 102.58p 103.50p 1717
21/01/2019 103.00p 103.50p 102.03p 103.50p 2693
18/01/2019 103.50p 103.50p 103.00p 103.50p 33900
17/01/2019 103.50p 103.50p 102.16p 103.50p 22063
16/01/2019 104.00p 104.00p 102.58p 103.50p 15515
15/01/2019 104.00p 104.00p 102.80p 104.00p 9757
14/01/2019 104.00p 104.00p 102.80p 104.00p 5247
11/01/2019 103.00p 104.00p 103.00p 104.00p 21519
10/01/2019 103.00p 103.20p 103.00p 103.00p 6563
09/01/2019 103.00p 103.21p 101.77p 103.00p 10066
08/01/2019 103.00p 103.21p 101.77p 103.00p 5047
07/01/2019 103.00p 103.21p 101.77p 103.00p 5245
04/01/2019 103.00p 103.00p 101.20p 103.00p 6000
03/01/2019 103.00p 103.00p 102.99p 103.00p 155
02/01/2019 103.00p 103.21p 101.96p 103.00p 6182
31/12/2018 103.00p 103.15p 102.29p 103.00p 10984
28/12/2018 103.00p 103.14p 103.00p 103.00p 2875
27/12/2018 103.00p 103.14p 102.29p 103.00p 10935
24/12/2018 103.00p 103.00p 103.00p 103.00p 0
21/12/2018 103.00p 103.15p 102.29p 103.00p 7682
20/12/2018 103.00p 103.00p 102.00p 103.00p 1800
19/12/2018 103.50p 103.50p 102.96p 103.50p 2281
18/12/2018 103.50p 103.50p 102.96p 103.50p 790
17/12/2018 103.50p 103.50p 102.93p 103.50p 5186
14/12/2018 103.50p 103.50p 103.20p 103.50p 963
13/12/2018 103.50p 103.50p 102.96p 103.50p 5641
12/12/2018 103.50p 103.50p 102.96p 103.50p 1987
11/12/2018 103.50p 103.50p 102.96p 103.50p 14816
10/12/2018 103.50p 103.50p 102.93p 103.50p 9338
07/12/2018 103.50p 103.50p 103.28p 103.50p 1781
06/12/2018 103.50p 103.50p 103.28p 103.50p 6206
05/12/2018 103.50p 103.50p 102.93p 103.50p 8303
04/12/2018 103.50p 103.52p 103.45p 103.50p 1568
03/12/2018 103.50p 103.59p 102.93p 103.50p 9281
30/11/2018 103.50p 103.60p 102.93p 103.50p 10965
29/11/2018 103.50p 103.67p 102.93p 103.50p 8448
28/11/2018 104.00p 104.14p 103.50p 103.50p 2786
27/11/2018 104.00p 104.14p 103.54p 104.00p 6202
26/11/2018 104.00p 104.14p 104.00p 104.00p 5000
23/11/2018 104.00p 104.14p 104.00p 104.00p 6782
22/11/2018 104.00p 104.12p 104.00p 104.00p 2715
21/11/2018 104.00p 104.16p 104.00p 104.00p 27224
20/11/2018 104.00p 104.78p 104.00p 104.00p 8765
19/11/2018 104.00p 104.16p 103.54p 104.00p 10701
16/11/2018 104.00p 104.12p 100.00p 104.00p 170858
15/11/2018 104.00p 104.90p 104.00p 104.00p 27102
14/11/2018 104.00p 104.22p 103.52p 104.00p 9578
13/11/2018 104.00p 104.50p 104.00p 104.00p 11563
12/11/2018 104.00p 104.36p 103.52p 104.00p 13097
09/11/2018 104.00p 104.36p 104.00p 104.00p 1524
08/11/2018 104.00p 104.54p 103.51p 104.00p 24665
07/11/2018 103.50p 104.54p 103.50p 104.00p 30089
06/11/2018 103.50p 104.67p 102.15p 103.50p 9501

*Close Price adjusted for both dividends and splits