Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/09/2015 436.00p 436.00p 418.00p 425.00p 191917
17/09/2015 435.00p 435.75p 429.50p 435.00p 84437
16/09/2015 429.50p 436.00p 429.50p 436.00p 51814
15/09/2015 425.00p 430.00p 421.60p 430.00p 71611
14/09/2015 428.00p 433.87p 425.00p 425.25p 92745
11/09/2015 430.75p 434.44p 427.25p 428.00p 143624
10/09/2015 436.00p 442.00p 431.25p 432.50p 116683
09/09/2015 438.00p 445.81p 437.50p 437.50p 67185
08/09/2015 435.00p 439.74p 432.77p 433.00p 74823
07/09/2015 440.00p 441.23p 428.25p 428.75p 82634
04/09/2015 444.00p 444.00p 432.50p 432.50p 141279
03/09/2015 441.25p 450.22p 439.72p 449.00p 114306
02/09/2015 438.75p 442.36p 431.50p 437.25p 87321
01/09/2015 447.00p 447.00p 429.00p 432.50p 167138
28/08/2015 454.00p 458.00p 446.00p 452.00p 110769
27/08/2015 450.75p 455.00p 447.50p 455.00p 123138
26/08/2015 430.00p 444.75p 429.00p 439.00p 115240
25/08/2015 428.00p 448.75p 426.20p 439.00p 199349
24/08/2015 433.00p 433.00p 413.00p 422.00p 318511
21/08/2015 446.00p 449.25p 438.00p 438.00p 151133
20/08/2015 447.50p 449.58p 447.00p 448.00p 127617
19/08/2015 458.50p 461.00p 450.00p 450.00p 110255
18/08/2015 459.00p 462.00p 458.00p 460.87p 79708
17/08/2015 460.00p 463.00p 457.34p 463.00p 101374
14/08/2015 463.50p 463.50p 458.50p 458.50p 128908
13/08/2015 461.00p 463.94p 458.00p 458.25p 79708
12/08/2015 457.00p 459.00p 452.00p 459.00p 169026
11/08/2015 464.00p 466.00p 460.83p 463.00p 99789
10/08/2015 468.00p 468.38p 461.16p 463.50p 190646
07/08/2015 469.50p 469.50p 464.89p 466.00p 70376
06/08/2015 464.75p 469.30p 462.72p 468.25p 80287
05/08/2015 466.75p 467.77p 464.42p 465.50p 120581
04/08/2015 468.00p 468.00p 458.29p 465.00p 161599
03/08/2015 464.25p 468.13p 462.75p 463.50p 129153
31/07/2015 467.25p 467.50p 463.25p 466.75p 115406
30/07/2015 465.25p 469.75p 460.58p 467.25p 97033
29/07/2015 462.00p 464.71p 460.73p 462.50p 114594
28/07/2015 467.50p 468.00p 458.50p 458.50p 96761
27/07/2015 465.00p 468.75p 461.75p 461.75p 87214
24/07/2015 467.50p 472.75p 467.19p 468.63p 64588
23/07/2015 473.00p 475.06p 468.25p 468.50p 82023
22/07/2015 471.25p 474.13p 470.00p 472.00p 88863
21/07/2015 483.00p 483.97p 474.00p 474.75p 116344
20/07/2015 484.25p 485.45p 479.00p 479.00p 65512
17/07/2015 479.50p 482.25p 479.00p 481.25p 68297
16/07/2015 478.50p 482.15p 477.23p 479.00p 90047
15/07/2015 483.00p 484.84p 480.77p 483.00p 83101
14/07/2015 482.00p 486.00p 478.59p 482.00p 62081
13/07/2015 480.00p 487.00p 480.00p 483.00p 94319
10/07/2015 476.25p 478.00p 475.50p 478.00p 91536
09/07/2015 471.00p 472.95p 465.77p 469.00p 47744
08/07/2015 467.00p 470.00p 463.22p 465.00p 89073
07/07/2015 471.75p 472.00p 461.75p 463.00p 67747
06/07/2015 467.75p 473.75p 463.69p 469.88p 73801
03/07/2015 471.50p 474.00p 470.00p 470.00p 58623
02/07/2015 474.00p 474.81p 469.54p 472.00p 106076
01/07/2015 473.00p 473.00p 466.00p 469.00p 105138
30/06/2015 467.25p 470.00p 464.50p 464.50p 160607
29/06/2015 469.00p 473.83p 462.00p 468.50p 149546
26/06/2015 477.00p 478.96p 476.00p 478.00p 56650
25/06/2015 485.25p 487.75p 478.00p 478.00p 69361
24/06/2015 487.50p 487.50p 482.00p 483.00p 67079
23/06/2015 485.00p 485.00p 482.00p 483.00p 70509
22/06/2015 483.25p 484.75p 479.43p 484.75p 94377
19/06/2015 481.00p 481.25p 475.00p 476.75p 72937
18/06/2015 475.00p 479.75p 470.81p 479.75p 103638
17/06/2015 476.50p 480.50p 472.83p 475.75p 109743
16/06/2015 475.00p 476.30p 472.04p 475.50p 131081
15/06/2015 478.00p 479.69p 475.00p 475.00p 118283
12/06/2015 483.00p 485.00p 477.50p 477.50p 81406
11/06/2015 487.00p 487.50p 484.85p 486.25p 58590
10/06/2015 481.50p 485.00p 479.91p 484.00p 73123
09/06/2015 481.00p 484.25p 476.63p 479.00p 111525
08/06/2015 488.75p 490.00p 481.50p 481.50p 75432
05/06/2015 481.25p 485.00p 479.00p 482.00p 93841
04/06/2015 492.00p 492.00p 484.00p 486.00p 98050
03/06/2015 488.50p 493.87p 487.35p 493.50p 83482
02/06/2015 486.00p 492.91p 486.00p 489.25p 106753
01/06/2015 495.25p 495.88p 487.00p 487.00p 108522
29/05/2015 492.00p 495.20p 490.33p 493.00p 125225
28/05/2015 495.50p 496.75p 491.50p 494.00p 118764
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

*Close Price adjusted for both dividends and splits