Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/06/2013 458.00p 460.90p 457.30p 457.80p 88369
27/06/2013 456.40p 460.70p 454.60p 457.30p 146033
26/06/2013 446.80p 454.00p 443.70p 454.00p 99369
25/06/2013 445.60p 448.22p 438.20p 443.70p 120862
24/06/2013 449.30p 453.22p 438.20p 438.20p 171156
21/06/2013 454.00p 457.60p 451.00p 452.00p 203597
20/06/2013 461.00p 465.60p 449.00p 452.50p 137782
19/06/2013 463.50p 465.60p 461.61p 465.60p 149975
18/06/2013 461.20p 464.80p 460.11p 464.00p 130478
17/06/2013 457.00p 462.40p 457.00p 459.90p 128839
14/06/2013 454.10p 458.00p 452.00p 457.20p 85738
13/06/2013 450.00p 455.70p 441.01p 452.00p 185064
12/06/2013 456.80p 459.90p 454.80p 455.70p 52465
11/06/2013 459.60p 462.52p 449.64p 457.00p 107152
10/06/2013 461.90p 462.34p 458.72p 460.90p 125969
07/06/2013 455.00p 462.00p 453.00p 462.00p 154586
06/06/2013 456.90p 459.10p 453.41p 453.80p 147662
05/06/2013 467.50p 469.70p 455.00p 455.00p 135640
04/06/2013 473.30p 473.32p 469.70p 469.70p 62203
03/06/2013 473.00p 476.00p 466.24p 468.50p 91888
31/05/2013 474.40p 477.00p 471.70p 476.00p 90312
30/05/2013 475.50p 478.00p 474.00p 474.00p 82313
29/05/2013 479.50p 480.90p 474.22p 474.50p 97629
28/05/2013 474.50p 481.00p 472.00p 480.90p 161955
24/05/2013 480.00p 482.50p 471.20p 472.00p 250507
23/05/2013 489.80p 490.90p 476.11p 479.20p 304935
22/05/2013 490.90p 498.00p 490.01p 498.00p 167741
21/05/2013 485.30p 490.50p 485.30p 490.50p 99424
20/05/2013 481.50p 486.85p 481.50p 485.00p 154587
17/05/2013 479.00p 481.50p 478.00p 481.50p 125014
16/05/2013 478.00p 480.50p 478.00p 479.50p 114443
15/05/2013 473.00p 480.20p 471.29p 479.30p 174158
14/05/2013 471.70p 472.40p 467.86p 472.40p 105066
13/05/2013 469.00p 471.90p 467.01p 469.80p 193925
10/05/2013 467.00p 468.50p 466.90p 468.50p 115487
09/05/2013 467.80p 469.40p 467.00p 467.90p 157960
08/05/2013 469.40p 470.39p 466.41p 469.00p 165172
07/05/2013 465.00p 467.40p 462.23p 466.10p 168916
03/05/2013 450.30p 464.40p 449.01p 462.80p 259729
02/05/2013 447.30p 450.40p 446.15p 450.30p 177343
01/05/2013 446.00p 449.00p 444.00p 447.30p 183431
30/04/2013 445.20p 447.52p 442.30p 444.00p 180122
29/04/2013 445.00p 446.50p 440.00p 446.00p 148827
26/04/2013 444.50p 444.69p 440.00p 440.00p 96568
25/04/2013 439.00p 449.00p 439.00p 441.00p 238525
24/04/2013 434.70p 442.50p 431.50p 442.50p 237837
23/04/2013 426.00p 435.00p 426.00p 435.00p 143459
22/04/2013 429.50p 432.19p 426.00p 429.80p 186390
19/04/2013 421.00p 427.50p 421.00p 427.50p 87622
18/04/2013 420.20p 423.92p 420.00p 422.00p 145805
17/04/2013 425.00p 427.00p 419.00p 419.00p 129540
16/04/2013 423.50p 427.10p 422.00p 423.00p 165250
15/04/2013 429.00p 430.07p 423.00p 426.00p 109331
12/04/2013 428.80p 430.40p 426.60p 429.00p 155784
11/04/2013 429.50p 430.00p 425.75p 430.00p 163806
10/04/2013 419.40p 429.00p 419.32p 428.70p 150726
09/04/2013 425.00p 426.80p 423.00p 426.60p 171888
08/04/2013 423.40p 425.00p 422.00p 423.00p 278092
05/04/2013 430.00p 430.00p 418.16p 423.40p 195035
04/04/2013 432.80p 432.80p 425.60p 425.60p 178208
03/04/2013 432.40p 433.50p 427.88p 429.00p 190191
02/04/2013 430.80p 433.70p 428.21p 433.50p 206462
28/03/2013 426.10p 431.80p 426.10p 427.10p 214818
27/03/2013 430.00p 431.41p 424.40p 427.00p 208241
26/03/2013 431.70p 431.70p 427.40p 429.00p 207510
25/03/2013 427.90p 431.80p 427.15p 429.40p 212378
22/03/2013 426.00p 431.60p 424.00p 431.10p 96884
21/03/2013 425.90p 429.30p 423.84p 428.80p 155905
20/03/2013 432.30p 433.17p 425.92p 428.00p 98757
19/03/2013 429.10p 431.89p 427.11p 429.90p 75478
18/03/2013 425.10p 431.00p 420.65p 430.00p 137654
15/03/2013 434.30p 434.30p 427.00p 431.00p 173833
14/03/2013 428.60p 433.70p 427.00p 432.60p 152574
13/03/2013 431.70p 432.20p 425.68p 427.00p 145792
12/03/2013 431.60p 434.30p 430.13p 432.20p 114643
11/03/2013 429.50p 432.12p 429.50p 430.80p 144363
08/03/2013 430.70p 431.59p 428.40p 429.50p 141353
07/03/2013 426.00p 430.20p 423.35p 427.20p 123819
06/03/2013 428.00p 429.10p 425.75p 427.30p 97490
05/03/2013 425.00p 427.09p 420.61p 426.00p 117971
04/03/2013 420.30p 424.00p 420.00p 420.90p 85222
01/03/2013 424.10p 425.00p 418.00p 425.00p 55988
28/02/2013 423.50p 423.74p 420.00p 423.00p 161897
27/02/2013 418.70p 420.62p 416.18p 420.00p 105455
26/02/2013 415.50p 423.00p 415.50p 418.50p 134812
25/02/2013 427.90p 428.00p 423.00p 423.00p 104637
22/02/2013 421.00p 425.50p 419.50p 425.50p 58746
21/02/2013 423.00p 425.50p 419.28p 419.50p 150529
20/02/2013 423.00p 425.50p 419.27p 425.50p 118530
19/02/2013 418.80p 424.90p 415.60p 423.50p 171048
18/02/2013 417.50p 419.90p 415.60p 415.60p 82091
15/02/2013 417.60p 420.00p 417.00p 418.00p 69216
14/02/2013 419.00p 422.51p 416.20p 417.00p 106313
13/02/2013 417.00p 421.10p 415.30p 419.00p 156026
12/02/2013 414.10p 416.70p 413.95p 416.70p 128438
11/02/2013 414.20p 415.90p 413.71p 415.70p 74477
08/02/2013 411.30p 414.63p 410.90p 414.00p 47826
07/02/2013 413.50p 415.11p 410.40p 410.40p 123534
06/02/2013 416.40p 416.40p 412.10p 413.00p 135033
05/02/2013 415.20p 415.72p 411.60p 413.20p 84129
04/02/2013 416.80p 418.58p 411.30p 412.00p 175350
01/02/2013 415.30p 418.50p 411.40p 416.90p 164671
31/01/2013 412.00p 415.39p 411.10p 412.70p 148820
30/01/2013 416.10p 420.70p 412.22p 414.00p 171993
29/01/2013 419.30p 421.30p 417.60p 420.70p 155731
28/01/2013 415.00p 419.50p 414.90p 419.00p 179534
25/01/2013 413.50p 414.90p 412.50p 414.90p 80744
24/01/2013 408.70p 414.20p 408.01p 412.00p 151089
23/01/2013 408.20p 409.10p 408.00p 408.60p 118396
22/01/2013 407.50p 408.90p 405.90p 408.20p 108392
21/01/2013 404.20p 407.50p 403.01p 407.40p 107637
18/01/2013 404.30p 405.50p 402.50p 405.50p 172948
17/01/2013 399.00p 402.50p 398.78p 402.50p 88807
16/01/2013 398.50p 400.81p 398.30p 399.90p 86641
15/01/2013 398.80p 402.50p 398.10p 400.80p 136763
14/01/2013 402.60p 402.90p 397.60p 398.80p 156195
11/01/2013 402.00p 402.80p 400.71p 401.00p 98475
10/01/2013 399.50p 402.80p 399.50p 401.50p 95783
09/01/2013 396.00p 402.68p 396.00p 400.00p 142541
08/01/2013 394.00p 398.54p 394.00p 398.00p 96268
07/01/2013 397.00p 397.10p 393.00p 397.10p 106324
04/01/2013 393.50p 397.00p 392.00p 397.00p 115698
03/01/2013 394.00p 394.70p 392.00p 394.00p 98787
02/01/2013 390.00p 394.00p 390.00p 393.00p 142185
31/12/2012 385.00p 388.20p 382.00p 384.00p 42824
28/12/2012 387.00p 389.00p 386.00p 386.50p 55846
27/12/2012 389.90p 389.90p 386.18p 388.80p 32232
24/12/2012 388.00p 388.60p 386.50p 388.10p 23529
21/12/2012 386.70p 386.70p 383.42p 386.00p 194834
20/12/2012 388.90p 389.67p 386.60p 387.00p 133164
19/12/2012 389.20p 391.10p 387.20p 387.50p 158569
18/12/2012 392.30p 392.80p 388.05p 389.00p 166281
17/12/2012 388.70p 391.38p 387.30p 387.50p 121738
14/12/2012 389.00p 391.53p 387.50p 388.20p 117615
13/12/2012 390.10p 390.10p 387.10p 387.20p 74510
12/12/2012 387.00p 392.60p 385.50p 390.40p 159123
11/12/2012 383.40p 386.97p 383.00p 386.00p 61033
10/12/2012 383.80p 384.18p 381.40p 383.20p 82287
07/12/2012 382.00p 384.00p 380.60p 384.00p 59973
06/12/2012 384.00p 384.39p 381.00p 381.10p 113680
05/12/2012 383.50p 384.10p 382.00p 384.10p 105603
04/12/2012 380.00p 383.40p 380.00p 383.40p 136911
03/12/2012 381.50p 383.30p 380.60p 380.90p 111629
30/11/2012 381.50p 383.70p 381.00p 382.00p 86848
29/11/2012 378.30p 381.50p 377.59p 381.00p 133677
28/11/2012 374.50p 376.53p 374.50p 376.00p 78562
27/11/2012 375.00p 378.21p 374.66p 376.50p 85523
26/11/2012 372.50p 374.59p 372.50p 373.80p 98044
23/11/2012 373.00p 375.00p 371.70p 375.00p 127258
22/11/2012 369.40p 373.50p 367.77p 373.50p 86106
21/11/2012 367.90p 369.90p 367.54p 369.70p 122473
20/11/2012 369.00p 369.90p 366.82p 368.80p 127424
19/11/2012 365.70p 368.00p 364.00p 367.30p 147702
16/11/2012 367.50p 367.50p 361.50p 361.50p 96304
15/11/2012 367.10p 369.80p 365.00p 366.00p 145944
14/11/2012 371.00p 371.80p 367.20p 367.20p 148854
13/11/2012 368.40p 372.10p 367.00p 372.00p 149096
12/11/2012 369.70p 371.99p 367.50p 371.50p 100069
09/11/2012 373.70p 376.60p 368.00p 370.10p 127999
08/11/2012 377.00p 377.10p 372.00p 372.00p 83608
07/11/2012 377.20p 380.70p 374.00p 374.00p 217692
06/11/2012 377.20p 378.90p 360.00p 375.60p 108745
05/11/2012 375.00p 376.87p 372.66p 373.50p 114216
02/11/2012 377.80p 379.50p 376.50p 378.50p 113926
01/11/2012 371.50p 377.65p 371.50p 376.50p 92422
31/10/2012 377.30p 377.30p 370.60p 370.60p 132180
30/10/2012 373.00p 377.40p 372.36p 376.00p 96428
29/10/2012 373.00p 373.80p 370.00p 373.00p 113901
26/10/2012 371.10p 374.00p 367.86p 373.90p 88692
25/10/2012 373.60p 374.30p 370.30p 372.50p 91577
24/10/2012 371.00p 373.40p 368.80p 369.30p 78771
23/10/2012 376.50p 376.50p 368.90p 370.00p 120063
22/10/2012 375.10p 378.94p 374.50p 374.50p 113601
19/10/2012 378.00p 378.92p 375.60p 375.60p 113341
18/10/2012 379.10p 380.70p 378.30p 378.90p 101108
17/10/2012 378.90p 381.40p 376.35p 380.00p 146594
16/10/2012 374.50p 378.74p 374.50p 376.80p 85916
15/10/2012 373.50p 377.10p 372.49p 373.20p 81083
12/10/2012 374.00p 376.50p 372.07p 374.50p 78868
11/10/2012 373.80p 377.00p 371.61p 374.70p 116806
10/10/2012 373.50p 375.20p 371.70p 371.70p 58602
09/10/2012 377.00p 379.00p 372.90p 374.80p 152384
08/10/2012 378.10p 378.15p 373.04p 376.00p 86619
05/10/2012 373.00p 378.20p 373.00p 378.00p 171413
04/10/2012 373.00p 376.50p 370.70p 374.00p 196250
03/10/2012 370.00p 374.20p 369.57p 371.40p 99148
02/10/2012 374.80p 377.90p 373.69p 376.50p 125866
01/10/2012 373.60p 376.40p 372.91p 375.10p 113200
28/09/2012 373.50p 373.50p 369.50p 369.50p 92743
27/09/2012 372.50p 374.00p 371.00p 372.50p 131172
26/09/2012 372.60p 373.75p 369.71p 371.90p 118597
25/09/2012 375.50p 376.90p 373.60p 376.00p 207789
24/09/2012 373.20p 375.50p 371.93p 373.60p 101842
21/09/2012 374.50p 376.00p 372.50p 374.00p 175804
20/09/2012 374.60p 375.10p 370.00p 375.10p 152627
19/09/2012 375.20p 377.40p 372.81p 377.40p 143684
18/09/2012 374.20p 376.00p 368.50p 372.50p 158947
17/09/2012 377.70p 379.44p 374.00p 374.00p 108698
14/09/2012 376.50p 380.00p 374.06p 375.20p 402645
13/09/2012 373.70p 375.00p 355.00p 372.00p 185868

*Close Price adjusted for both dividends and splits