Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/03/2012 386.20p 387.14p 380.40p 383.00p 126341
21/03/2012 384.00p 388.60p 384.00p 387.40p 171718
20/03/2012 388.00p 388.80p 382.50p 384.70p 249028
19/03/2012 391.50p 391.50p 387.30p 390.90p 155806
16/03/2012 388.70p 391.50p 388.70p 391.50p 226510
15/03/2012 391.60p 392.61p 388.80p 390.50p 147201
14/03/2012 392.00p 395.00p 391.80p 392.70p 254312
13/03/2012 386.50p 391.10p 386.25p 391.10p 200722
12/03/2012 381.20p 386.02p 381.20p 385.00p 131347
09/03/2012 379.20p 384.79p 379.00p 383.00p 139500
08/03/2012 379.10p 384.50p 378.17p 381.40p 129703
07/03/2012 377.00p 377.65p 372.50p 377.00p 186325
06/03/2012 382.90p 382.90p 373.40p 376.80p 194520
05/03/2012 382.90p 388.64p 381.49p 381.50p 120747
02/03/2012 386.00p 387.99p 384.10p 384.50p 91339
01/03/2012 384.00p 388.30p 382.58p 387.00p 202416
29/02/2012 388.00p 389.52p 381.12p 383.50p 98471
28/02/2012 389.70p 389.70p 382.70p 388.10p 88852
27/02/2012 386.60p 388.00p 383.20p 388.00p 186954
24/02/2012 393.80p 394.05p 390.15p 391.00p 168254
23/02/2012 390.70p 392.00p 386.50p 392.00p 98665
22/02/2012 389.40p 393.00p 387.20p 390.90p 92365
21/02/2012 388.90p 392.00p 386.80p 392.00p 179809
20/02/2012 390.90p 391.75p 388.80p 391.40p 157065
17/02/2012 387.90p 387.90p 385.30p 385.70p 68717
16/02/2012 383.00p 384.70p 380.40p 384.70p 71687
15/02/2012 383.90p 386.00p 382.30p 385.00p 160875
14/02/2012 382.20p 383.60p 378.82p 381.20p 66436
13/02/2012 380.00p 383.90p 379.90p 383.90p 109316
10/02/2012 379.50p 380.93p 376.31p 379.60p 55795
09/02/2012 381.50p 383.60p 379.22p 381.60p 91372
08/02/2012 380.90p 384.23p 377.00p 381.00p 93387
07/02/2012 380.00p 381.00p 376.61p 381.00p 83115
06/02/2012 376.90p 380.50p 375.85p 380.50p 78988
03/02/2012 369.30p 380.00p 368.15p 377.10p 191821
02/02/2012 372.50p 375.00p 369.41p 373.40p 123725
01/02/2012 367.00p 373.90p 366.30p 373.90p 133565
31/01/2012 363.00p 369.10p 363.00p 363.00p 133677
30/01/2012 371.30p 371.30p 359.00p 362.00p 195467
27/01/2012 374.50p 375.00p 368.76p 369.00p 103834
26/01/2012 370.80p 377.17p 369.20p 374.50p 112121
25/01/2012 374.80p 376.23p 367.61p 370.00p 79709
24/01/2012 379.00p 381.15p 375.35p 381.00p 123154
23/01/2012 378.60p 382.00p 374.15p 381.50p 139645
20/01/2012 377.70p 377.70p 371.99p 375.15p 97708
19/01/2012 374.60p 377.80p 371.86p 377.00p 150787
18/01/2012 375.00p 375.00p 369.50p 372.50p 106751
17/01/2012 372.90p 375.53p 369.80p 373.00p 132984
16/01/2012 370.50p 370.50p 365.88p 370.00p 52879
13/01/2012 372.10p 373.85p 365.00p 370.00p 70049
12/01/2012 373.10p 374.39p 370.00p 370.00p 60989
11/01/2012 373.40p 375.00p 370.03p 373.00p 62845
10/01/2012 371.50p 376.70p 371.50p 374.60p 111065
09/01/2012 375.40p 375.40p 368.10p 370.30p 53579
06/01/2012 370.10p 377.70p 370.00p 371.40p 61477
05/01/2012 372.10p 376.00p 368.82p 369.00p 91218
04/01/2012 378.20p 381.46p 371.50p 374.60p 77487
03/01/2012 369.00p 378.00p 369.00p 378.00p 104856
30/12/2011 364.60p 367.40p 363.80p 365.70p 33651
29/12/2011 363.00p 366.90p 362.50p 362.60p 71596
28/12/2011 362.80p 368.40p 360.50p 365.90p 46440
23/12/2011 361.00p 363.00p 359.50p 363.00p 32171
22/12/2011 358.20p 359.70p 357.25p 359.50p 121136
21/12/2011 361.70p 361.70p 351.60p 354.00p 80470
20/12/2011 355.40p 357.00p 350.10p 357.00p 81838
19/12/2011 355.00p 358.30p 351.10p 356.10p 73641
16/12/2011 359.00p 361.80p 357.00p 359.80p 103992
15/12/2011 355.00p 360.50p 354.66p 357.10p 91561
14/12/2011 360.00p 363.30p 354.50p 354.90p 118610
13/12/2011 361.60p 365.70p 358.75p 360.90p 141547
12/12/2011 363.30p 365.35p 355.40p 355.40p 90174
09/12/2011 359.90p 367.60p 357.40p 365.00p 72930
08/12/2011 370.00p 370.41p 359.60p 359.60p 67527
07/12/2011 376.60p 376.60p 364.65p 367.45p 107918
06/12/2011 369.00p 374.35p 367.34p 373.00p 122770
05/12/2011 375.00p 377.00p 371.00p 376.70p 90084
02/12/2011 372.70p 376.09p 372.70p 375.00p 110683
01/12/2011 370.00p 373.00p 366.30p 367.00p 93838
30/11/2011 351.40p 370.00p 351.40p 367.80p 140805
29/11/2011 355.60p 359.75p 353.40p 354.60p 95589
28/11/2011 346.50p 356.89p 343.01p 354.90p 91776
25/11/2011 342.90p 346.30p 339.50p 343.00p 142357
24/11/2011 344.50p 348.43p 341.50p 341.50p 116117
23/11/2011 347.30p 349.10p 343.16p 345.80p 136400
22/11/2011 347.20p 354.80p 347.20p 351.50p 137344
21/11/2011 354.40p 354.86p 345.30p 349.70p 129657
18/11/2011 356.10p 362.29p 355.80p 356.80p 41725
17/11/2011 365.30p 366.00p 358.90p 360.70p 76199
16/11/2011 364.00p 370.38p 362.90p 367.85p 79141
15/11/2011 368.00p 368.00p 361.00p 365.00p 117905
14/11/2011 369.70p 372.30p 363.50p 364.00p 48688
11/11/2011 365.60p 369.76p 361.40p 366.10p 164562
10/11/2011 360.10p 371.00p 357.00p 363.00p 107549
09/11/2011 378.40p 378.40p 362.70p 369.40p 146728
08/11/2011 370.90p 378.00p 368.80p 374.00p 172228
07/11/2011 374.00p 374.00p 361.60p 366.90p 116642
04/11/2011 379.10p 379.51p 368.90p 374.00p 51769
03/11/2011 366.40p 378.60p 361.40p 377.00p 90785
02/11/2011 375.80p 375.80p 366.30p 370.00p 318100
01/11/2011 370.00p 372.00p 363.20p 372.00p 198921
31/10/2011 383.00p 388.20p 376.50p 376.50p 97696
28/10/2011 393.70p 394.50p 388.00p 388.90p 41363
27/10/2011 385.00p 394.40p 385.00p 390.00p 128052
26/10/2011 379.40p 382.60p 377.10p 380.00p 185477
25/10/2011 377.30p 381.40p 375.20p 376.10p 38261
24/10/2011 376.00p 381.40p 373.00p 381.40p 204312
21/10/2011 367.70p 376.40p 366.25p 376.40p 65686
20/10/2011 361.40p 369.40p 361.40p 365.90p 61956
19/10/2011 369.20p 372.29p 367.30p 367.60p 62174
18/10/2011 363.10p 366.10p 360.50p 366.00p 55392
17/10/2011 375.80p 377.10p 368.00p 368.20p 179751
14/10/2011 369.00p 377.10p 366.70p 371.80p 79951
13/10/2011 370.90p 374.40p 365.20p 365.40p 119238
12/10/2011 366.00p 375.50p 365.70p 373.50p 79709
11/10/2011 369.70p 373.50p 366.70p 370.00p 97733
10/10/2011 365.90p 375.00p 361.50p 375.00p 59423
07/10/2011 367.00p 371.60p 361.40p 365.80p 76996
06/10/2011 358.00p 366.30p 357.50p 364.00p 82470
05/10/2011 355.00p 357.00p 349.20p 354.00p 94076
04/10/2011 355.00p 357.10p 346.12p 347.00p 148715
03/10/2011 358.00p 363.10p 356.00p 363.10p 85188
30/09/2011 367.00p 372.00p 365.00p 367.00p 109260
29/09/2011 377.00p 377.00p 367.40p 370.00p 75808
28/09/2011 374.80p 376.70p 372.00p 376.00p 57032
27/09/2011 371.10p 377.60p 367.60p 372.60p 53717
26/09/2011 352.00p 363.00p 351.60p 363.00p 70021
23/09/2011 353.00p 357.00p 345.50p 356.60p 62703
22/09/2011 358.90p 359.50p 349.10p 352.50p 80629
21/09/2011 369.30p 371.40p 362.00p 362.00p 45503
20/09/2011 363.40p 372.30p 362.60p 366.00p 58446
19/09/2011 367.00p 368.50p 360.80p 360.90p 39109
16/09/2011 370.50p 374.90p 365.00p 372.60p 74028
15/09/2011 362.20p 371.30p 358.50p 367.00p 54852
14/09/2011 353.00p 362.70p 345.60p 358.50p 39829
13/09/2011 350.10p 354.50p 345.95p 351.00p 60291
12/09/2011 350.00p 353.50p 343.11p 353.20p 46341
09/09/2011 360.00p 364.90p 352.10p 353.00p 44862
08/09/2011 364.90p 374.70p 361.90p 363.10p 72789
07/09/2011 363.00p 364.40p 359.10p 361.80p 57295
06/09/2011 358.90p 359.80p 352.00p 358.00p 71618
05/09/2011 362.00p 362.00p 352.50p 352.50p 105136
02/09/2011 373.70p 374.00p 366.50p 367.00p 109719
01/09/2011 379.00p 381.10p 375.00p 376.50p 139869
31/08/2011 372.90p 379.30p 367.39p 379.00p 139619
30/08/2011 373.50p 375.00p 361.31p 367.50p 67486
26/08/2011 365.10p 366.60p 358.10p 364.00p 183593
25/08/2011 375.00p 375.00p 366.60p 366.60p 91413
24/08/2011 369.00p 374.30p 364.97p 371.00p 146609
23/08/2011 368.30p 371.50p 360.20p 365.50p 59625
22/08/2011 352.00p 366.90p 352.00p 363.40p 76715
19/08/2011 350.10p 359.40p 340.00p 357.10p 239943
18/08/2011 370.10p 370.10p 351.00p 355.70p 112138
17/08/2011 373.90p 378.00p 370.10p 376.00p 65080
16/08/2011 372.00p 375.60p 369.30p 375.00p 60810
15/08/2011 375.10p 382.30p 372.20p 377.50p 92924
12/08/2011 355.10p 379.00p 354.10p 373.50p 232807
11/08/2011 359.00p 365.00p 345.50p 361.50p 188323
10/08/2011 360.80p 367.00p 347.50p 349.50p 310953
09/08/2011 347.40p 359.65p 328.00p 358.90p 269888
08/08/2011 355.00p 366.50p 345.30p 348.70p 303192
05/08/2011 369.30p 370.90p 353.50p 364.00p 390080
04/08/2011 386.90p 386.90p 372.70p 376.50p 161593
03/08/2011 384.00p 387.20p 379.00p 379.00p 129657
02/08/2011 394.10p 399.36p 387.80p 387.80p 67858
01/08/2011 403.00p 407.00p 395.30p 395.40p 128563
29/07/2011 396.50p 400.00p 392.00p 398.00p 63316
28/07/2011 398.50p 400.80p 392.50p 398.00p 129193
27/07/2011 407.90p 407.90p 400.10p 400.10p 71919
26/07/2011 406.00p 408.99p 402.80p 406.80p 103185
25/07/2011 401.30p 409.90p 401.20p 404.30p 58723
22/07/2011 409.50p 409.50p 403.70p 405.60p 63953
21/07/2011 400.30p 407.30p 395.50p 404.00p 164162
20/07/2011 402.00p 402.64p 397.85p 401.00p 102297
19/07/2011 394.40p 397.16p 392.00p 395.40p 186968
18/07/2011 400.00p 402.40p 392.10p 392.50p 188341
15/07/2011 403.00p 406.00p 400.00p 401.30p 190314
14/07/2011 408.40p 410.97p 404.90p 404.90p 66732
13/07/2011 412.20p 414.90p 410.31p 411.80p 81702
12/07/2011 417.40p 418.30p 409.25p 414.50p 205307
11/07/2011 424.20p 425.32p 418.60p 423.80p 82129
08/07/2011 430.00p 434.70p 420.00p 420.00p 73149
07/07/2011 425.90p 428.90p 424.90p 427.70p 55139
06/07/2011 426.00p 426.14p 421.62p 426.00p 51473
05/07/2011 423.60p 426.78p 423.00p 423.00p 59808
04/07/2011 427.00p 427.00p 420.50p 422.10p 91363
01/07/2011 422.00p 426.00p 419.03p 426.00p 75457
30/06/2011 417.90p 420.66p 414.00p 418.90p 92630
29/06/2011 411.50p 418.00p 409.10p 414.20p 201225
28/06/2011 410.90p 415.50p 407.00p 414.50p 97382
27/06/2011 408.80p 409.80p 403.56p 409.40p 49597
24/06/2011 409.30p 412.81p 403.10p 403.10p 65608
23/06/2011 413.00p 416.18p 404.10p 404.10p 67812
22/06/2011 414.50p 415.61p 411.00p 415.00p 93901
21/06/2011 413.50p 416.10p 410.30p 416.00p 175534
20/06/2011 408.40p 412.25p 404.46p 410.40p 87155
17/06/2011 410.40p 414.70p 405.10p 411.00p 229074
16/06/2011 410.00p 411.39p 405.10p 409.00p 104751
15/06/2011 420.50p 420.50p 410.70p 410.70p 64930
14/06/2011 419.00p 421.00p 418.50p 418.50p 90489
13/06/2011 414.00p 417.90p 413.60p 417.00p 45524

*Close Price adjusted for both dividends and splits