Merchants Trust (MRCH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Merchants Trust

Date Open High Low Close* Volume
27/05/2015 490.50p 495.05p 488.33p 494.00p 123392
26/05/2015 495.00p 498.93p 487.07p 490.00p 173268
22/05/2015 496.25p 499.54p 494.75p 497.75p 138422
21/05/2015 493.75p 495.75p 492.50p 495.75p 60741
20/05/2015 491.50p 495.94p 489.74p 493.00p 106079
19/05/2015 493.50p 495.22p 491.50p 491.50p 91373
18/05/2015 495.00p 495.38p 485.75p 487.00p 160977
15/05/2015 494.50p 495.00p 488.00p 490.00p 161420
14/05/2015 489.75p 490.30p 484.62p 488.50p 89821
13/05/2015 487.75p 491.35p 486.14p 487.00p 79205
12/05/2015 492.50p 493.64p 481.50p 486.50p 144927
11/05/2015 495.25p 496.50p 492.01p 496.50p 126035
08/05/2015 487.00p 494.75p 484.38p 494.75p 179165
07/05/2015 477.00p 481.50p 470.52p 477.00p 205596
06/05/2015 484.75p 486.06p 479.90p 480.00p 185192
05/05/2015 487.50p 489.00p 483.00p 483.00p 106468
01/05/2015 481.50p 486.00p 481.46p 485.00p 113610
30/04/2015 484.00p 486.87p 480.75p 486.00p 125942
29/04/2015 484.50p 486.50p 483.00p 484.00p 111223
28/04/2015 490.00p 491.17p 480.18p 482.00p 168608
27/04/2015 493.00p 493.93p 487.03p 492.00p 160064
24/04/2015 492.00p 494.10p 491.00p 491.00p 85088
23/04/2015 490.75p 492.85p 489.10p 490.00p 93524
22/04/2015 494.00p 497.00p 491.54p 494.00p 62471
21/04/2015 495.25p 498.00p 491.55p 497.25p 124246
20/04/2015 491.75p 496.90p 491.35p 495.50p 139986
17/04/2015 495.00p 498.00p 490.00p 490.00p 107678
16/04/2015 494.00p 497.00p 491.41p 492.50p 138920
15/04/2015 495.75p 497.75p 494.00p 495.00p 146516
14/04/2015 495.25p 496.34p 489.75p 493.00p 157968
13/04/2015 500.00p 500.00p 493.00p 494.00p 148544
10/04/2015 495.00p 498.00p 494.00p 497.50p 167183
09/04/2015 492.00p 494.83p 490.02p 493.50p 107757
08/04/2015 494.75p 494.75p 488.00p 488.00p 169555
07/04/2015 488.00p 492.37p 485.31p 490.75p 189460
02/04/2015 486.50p 487.83p 482.25p 485.00p 121498
01/04/2015 477.50p 485.85p 476.50p 484.50p 139263
31/03/2015 481.00p 488.75p 479.13p 480.50p 147355
30/03/2015 484.00p 486.91p 482.25p 486.50p 137453
27/03/2015 482.75p 485.79p 481.96p 483.25p 101100
26/03/2015 484.50p 485.00p 479.35p 483.75p 193454
25/03/2015 489.00p 491.75p 486.00p 487.25p 142727
24/03/2015 488.50p 490.75p 486.25p 489.25p 149155
23/03/2015 489.00p 491.33p 486.00p 486.50p 193572
20/03/2015 491.75p 492.00p 485.50p 487.00p 226901
19/03/2015 492.00p 492.00p 486.04p 487.50p 181670
18/03/2015 482.75p 488.75p 478.41p 486.00p 151099
17/03/2015 479.75p 480.75p 474.36p 480.25p 150747
16/03/2015 475.00p 478.26p 471.39p 473.75p 198185
13/03/2015 476.75p 479.94p 473.00p 473.00p 80141
12/03/2015 477.00p 481.28p 471.22p 476.50p 124971
11/03/2015 476.00p 477.00p 468.63p 469.00p 124906
10/03/2015 478.00p 479.19p 465.97p 469.00p 137026
09/03/2015 478.00p 481.75p 477.00p 478.00p 130658
06/03/2015 485.00p 486.75p 480.00p 480.00p 146904
05/03/2015 484.00p 484.75p 480.00p 481.00p 126344
04/03/2015 484.50p 484.50p 478.50p 481.87p 96203
03/03/2015 480.75p 485.50p 480.00p 480.00p 108311
02/03/2015 480.50p 487.50p 480.50p 482.75p 129928
27/02/2015 483.75p 487.21p 479.21p 481.00p 239437
26/02/2015 484.00p 486.26p 483.47p 484.00p 55169
25/02/2015 488.00p 488.28p 482.57p 487.00p 93547
24/02/2015 486.25p 488.50p 482.25p 487.50p 104162
23/02/2015 484.00p 487.18p 480.75p 485.00p 96796
20/02/2015 483.75p 486.72p 480.75p 483.25p 90285
19/02/2015 486.00p 486.00p 480.05p 485.00p 73336
18/02/2015 482.75p 485.00p 480.25p 482.75p 80348
17/02/2015 482.00p 485.00p 478.29p 480.25p 95506
16/02/2015 481.50p 487.00p 481.25p 481.25p 87066
13/02/2015 481.75p 487.00p 481.25p 487.00p 56966
12/02/2015 476.50p 484.25p 476.50p 482.00p 55687
11/02/2015 483.50p 483.50p 477.43p 483.50p 66050
10/02/2015 483.25p 484.19p 477.43p 480.75p 102693
09/02/2015 478.00p 483.50p 477.24p 482.50p 140913
06/02/2015 485.50p 487.00p 483.50p 486.63p 75111
05/02/2015 484.00p 486.00p 483.09p 485.00p 68321
04/02/2015 490.00p 490.00p 480.00p 484.00p 88405
03/02/2015 489.00p 489.00p 481.00p 488.00p 142822
02/02/2015 482.00p 486.00p 481.05p 482.00p 102760
30/01/2015 483.00p 487.76p 481.37p 484.00p 78976
29/01/2015 485.00p 486.00p 480.25p 484.00p 223903
28/01/2015 492.50p 496.00p 490.00p 491.00p 82639
27/01/2015 490.00p 495.93p 487.00p 493.00p 236904
26/01/2015 487.50p 489.00p 483.00p 487.75p 63245
23/01/2015 488.00p 489.00p 485.10p 487.00p 114421
22/01/2015 482.25p 485.00p 478.00p 481.25p 140185
21/01/2015 472.00p 481.00p 471.60p 481.00p 86862
20/01/2015 474.00p 478.00p 470.32p 474.00p 99852
19/01/2015 468.00p 473.00p 463.66p 471.50p 126511
16/01/2015 462.00p 467.00p 458.38p 467.00p 77653
15/01/2015 462.50p 462.75p 449.50p 461.25p 105605
14/01/2015 455.00p 463.52p 453.04p 458.00p 119638
13/01/2015 467.00p 469.56p 461.44p 468.00p 109043
12/01/2015 467.00p 468.21p 459.55p 461.25p 88027
09/01/2015 471.00p 471.00p 462.22p 463.00p 51664
08/01/2015 471.00p 471.00p 460.25p 471.00p 75543
07/01/2015 459.00p 463.30p 457.19p 460.25p 77709
06/01/2015 462.50p 462.50p 453.00p 457.00p 135044
05/01/2015 470.00p 472.60p 460.40p 462.50p 83685
02/01/2015 476.25p 476.50p 469.56p 474.75p 51947
31/12/2014 474.50p 477.15p 470.50p 470.50p 17174
30/12/2014 476.00p 477.06p 473.00p 475.00p 75086
29/12/2014 470.00p 478.00p 470.00p 476.50p 41178
24/12/2014 474.00p 475.66p 468.05p 470.00p 27698
23/12/2014 467.25p 474.00p 467.25p 467.25p 59074
22/12/2014 474.00p 474.00p 468.86p 471.12p 76315
19/12/2014 468.00p 473.75p 465.50p 469.50p 123712
18/12/2014 460.00p 468.00p 460.00p 467.50p 145312
17/12/2014 454.00p 457.00p 446.25p 456.50p 103568
16/12/2014 446.00p 455.00p 441.63p 455.00p 329927
15/12/2014 458.00p 458.00p 446.00p 446.00p 177648
12/12/2014 461.00p 461.00p 455.00p 456.75p 149853
11/12/2014 468.00p 470.49p 460.94p 466.00p 137094
10/12/2014 476.50p 477.75p 469.50p 469.50p 82794
09/12/2014 475.00p 478.15p 471.25p 472.00p 124500
08/12/2014 487.25p 487.25p 483.00p 484.00p 115567
05/12/2014 488.50p 490.50p 484.91p 486.75p 73350
04/12/2014 486.75p 486.75p 482.75p 484.50p 57888
03/12/2014 486.75p 487.50p 481.41p 486.75p 72201
02/12/2014 480.00p 487.00p 478.77p 487.00p 93053
01/12/2014 480.50p 485.00p 475.25p 477.25p 237189
28/11/2014 483.50p 487.00p 483.00p 487.00p 77046
27/11/2014 485.00p 489.00p 484.00p 486.00p 60556
26/11/2014 487.75p 488.00p 483.50p 487.50p 84770
25/11/2014 485.75p 488.00p 483.00p 486.00p 80252
24/11/2014 483.00p 487.93p 482.00p 484.25p 84193
21/11/2014 481.25p 488.99p 480.96p 487.75p 96937
20/11/2014 483.00p 483.96p 478.06p 480.75p 93527
19/11/2014 482.75p 483.94p 480.79p 482.75p 38226
18/11/2014 483.75p 483.94p 479.00p 480.50p 117938
17/11/2014 479.50p 481.00p 475.52p 479.50p 142323
14/11/2014 476.00p 481.19p 475.00p 480.75p 86596
13/11/2014 480.00p 481.94p 476.00p 481.25p 97387
12/11/2014 478.00p 480.44p 474.59p 479.00p 88572
11/11/2014 479.75p 481.50p 478.34p 480.00p 124210
10/11/2014 471.25p 480.00p 470.19p 479.25p 137678
07/11/2014 471.00p 473.94p 467.55p 472.00p 84199
06/11/2014 465.00p 470.00p 463.50p 466.00p 89760
05/11/2014 468.00p 470.36p 465.25p 465.25p 65520
04/11/2014 464.75p 468.45p 461.25p 462.00p 59538
03/11/2014 474.00p 474.00p 466.20p 467.50p 114038
31/10/2014 472.50p 474.00p 467.62p 472.00p 108473
30/10/2014 462.00p 464.37p 456.87p 464.00p 87871
29/10/2014 461.50p 464.04p 459.05p 461.50p 296358
28/10/2014 458.50p 462.32p 456.94p 460.25p 67103
27/10/2014 457.75p 462.00p 452.50p 452.50p 89890
24/10/2014 457.00p 459.86p 455.41p 457.25p 90245
23/10/2014 455.00p 461.00p 454.33p 460.00p 96032
22/10/2014 456.00p 459.72p 452.00p 459.00p 148238
21/10/2014 443.50p 455.00p 441.24p 454.50p 213822
20/10/2014 446.00p 447.00p 440.33p 444.50p 105415
17/10/2014 437.25p 447.50p 437.13p 446.00p 160204
16/10/2014 437.50p 442.05p 422.18p 436.00p 316618
15/10/2014 448.00p 450.00p 434.25p 435.25p 196730
14/10/2014 444.00p 451.00p 440.86p 451.00p 154094
13/10/2014 446.25p 450.00p 443.88p 447.75p 142880
10/10/2014 459.00p 459.00p 445.30p 449.50p 420321
09/10/2014 468.00p 468.00p 459.00p 459.00p 400476
08/10/2014 467.00p 468.60p 465.00p 467.50p 176795
07/10/2014 470.50p 475.41p 469.00p 471.00p 196412
06/10/2014 474.00p 477.00p 472.88p 477.00p 141061
03/10/2014 473.25p 476.00p 470.92p 471.25p 402524
02/10/2014 477.50p 477.50p 468.92p 470.00p 184171
01/10/2014 481.25p 483.59p 475.25p 476.00p 182292
30/09/2014 486.00p 486.00p 482.75p 483.00p 119974
29/09/2014 484.50p 487.21p 484.00p 484.50p 96961
26/09/2014 485.25p 485.70p 482.50p 485.50p 98271
25/09/2014 494.25p 494.25p 484.50p 485.00p 100924
24/09/2014 492.50p 494.00p 489.39p 492.00p 73794
23/09/2014 491.50p 494.04p 488.00p 490.00p 117193
22/09/2014 497.00p 497.50p 492.00p 495.75p 112423
19/09/2014 499.00p 501.32p 496.20p 500.00p 82300
18/09/2014 487.00p 493.40p 486.55p 491.50p 118305
17/09/2014 485.00p 486.75p 481.00p 486.00p 97278
16/09/2014 486.50p 488.63p 479.27p 484.50p 289199
15/09/2014 488.25p 489.61p 486.50p 488.00p 138072
12/09/2014 489.00p 493.00p 487.77p 493.00p 78058
11/09/2014 489.00p 492.40p 486.88p 488.00p 99972
10/09/2014 490.50p 492.25p 486.25p 488.00p 90120
09/09/2014 495.25p 497.94p 490.25p 491.00p 124119
08/09/2014 498.00p 499.59p 492.50p 494.00p 83292
05/09/2014 503.00p 504.44p 499.50p 502.00p 53596
04/09/2014 503.50p 504.51p 499.00p 499.00p 46277
03/09/2014 501.50p 504.50p 498.81p 501.00p 79091
02/09/2014 502.00p 505.18p 497.00p 499.00p 85166
01/09/2014 502.00p 504.37p 501.00p 501.00p 97045
29/08/2014 504.50p 505.58p 500.22p 501.50p 53265
28/08/2014 503.00p 506.00p 501.75p 503.50p 91551
27/08/2014 505.00p 505.58p 502.12p 505.50p 74353
26/08/2014 505.00p 506.33p 501.62p 505.00p 90547
22/08/2014 501.50p 504.00p 500.62p 503.50p 79380
21/08/2014 501.50p 502.00p 496.81p 501.50p 78429
20/08/2014 500.00p 502.48p 499.44p 501.50p 63837
19/08/2014 499.50p 503.00p 496.62p 503.00p 124903
18/08/2014 497.75p 499.13p 495.00p 498.00p 76714
15/08/2014 493.50p 495.00p 490.50p 495.00p 89971
14/08/2014 490.75p 492.25p 488.76p 491.50p 53974
13/08/2014 490.00p 493.00p 485.54p 488.00p 113720
12/08/2014 484.25p 487.85p 484.25p 487.75p 66089
11/08/2014 487.00p 489.00p 483.25p 489.00p 68206

*Close Price adjusted for both dividends and splits