Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/06/2011 423.00p 423.00p 412.00p 413.00p 344696
09/06/2011 423.10p 423.60p 420.50p 422.90p 119500
08/06/2011 424.00p 427.50p 419.00p 423.00p 142026
07/06/2011 429.00p 430.40p 424.90p 427.70p 114070
06/06/2011 424.50p 430.50p 419.40p 429.90p 76253
03/06/2011 429.20p 430.60p 419.10p 425.80p 84589
02/06/2011 422.50p 431.30p 422.00p 429.20p 164209
01/06/2011 435.50p 435.50p 427.50p 427.50p 55626
31/05/2011 435.50p 437.00p 429.10p 431.80p 104438
27/05/2011 431.50p 432.10p 426.01p 430.50p 92921
26/05/2011 426.00p 432.50p 424.00p 427.00p 142142
25/05/2011 419.90p 427.90p 419.00p 424.90p 66791
24/05/2011 421.90p 426.91p 421.66p 425.00p 81061
23/05/2011 424.00p 425.52p 422.24p 423.00p 69771
20/05/2011 425.50p 428.50p 423.71p 427.00p 47778
19/05/2011 424.90p 427.20p 420.50p 425.50p 64996
18/05/2011 417.30p 425.00p 417.30p 425.00p 58562
17/05/2011 417.60p 423.54p 417.60p 419.40p 92541
16/05/2011 420.00p 423.00p 417.81p 423.00p 78548
13/05/2011 425.00p 428.60p 421.31p 422.00p 108237
12/05/2011 423.50p 429.80p 421.00p 423.90p 170932
11/05/2011 425.00p 430.49p 423.80p 424.60p 137528
10/05/2011 422.30p 430.20p 417.20p 429.00p 111579
09/05/2011 421.60p 422.70p 417.00p 421.20p 66681
06/05/2011 416.10p 422.80p 412.10p 422.80p 138732
05/05/2011 420.40p 420.40p 415.80p 418.50p 91189
04/05/2011 422.60p 426.20p 415.50p 418.90p 82892
03/05/2011 420.40p 427.90p 416.79p 427.90p 152904
28/04/2011 420.70p 422.90p 417.05p 422.90p 80549
27/04/2011 420.00p 420.00p 415.10p 417.70p 133366
26/04/2011 418.00p 421.50p 415.30p 419.40p 217338
21/04/2011 420.00p 424.00p 418.00p 420.40p 61251
20/04/2011 421.00p 423.00p 414.60p 421.00p 58533
19/04/2011 410.60p 417.50p 410.60p 416.50p 80711
18/04/2011 413.30p 419.29p 410.40p 411.50p 71636
15/04/2011 413.50p 420.00p 411.30p 420.00p 142680
14/04/2011 415.70p 418.00p 412.10p 415.20p 72074
13/04/2011 415.20p 419.92p 415.20p 418.20p 123124
12/04/2011 420.80p 422.20p 419.51p 420.50p 117752
11/04/2011 422.00p 426.00p 419.77p 424.90p 124381
08/04/2011 421.50p 422.60p 419.04p 422.60p 78044
07/04/2011 416.70p 418.60p 415.43p 418.60p 46334
06/04/2011 415.00p 417.50p 413.00p 416.70p 128268
05/04/2011 415.00p 416.20p 410.40p 413.20p 109003
04/04/2011 414.90p 416.20p 410.83p 415.70p 135420
01/04/2011 409.00p 415.00p 409.00p 415.00p 162791
31/03/2011 413.40p 414.70p 410.00p 410.00p 120943
30/03/2011 414.90p 415.00p 410.60p 412.80p 155666
29/03/2011 410.50p 411.80p 407.43p 411.00p 180223
28/03/2011 410.00p 411.20p 407.53p 409.70p 86295
25/03/2011 407.60p 410.00p 404.00p 410.00p 107085
24/03/2011 396.00p 407.40p 396.00p 406.90p 353908
23/03/2011 390.00p 396.70p 388.00p 396.70p 142224
22/03/2011 392.40p 397.00p 391.10p 393.10p 121260
21/03/2011 391.90p 393.00p 387.00p 390.50p 92274
18/03/2011 388.60p 392.00p 384.80p 385.00p 189823
17/03/2011 381.90p 387.70p 378.50p 385.60p 171627
16/03/2011 386.20p 389.60p 377.90p 381.10p 232718
15/03/2011 380.00p 386.80p 370.50p 386.80p 297204
14/03/2011 391.00p 394.50p 386.70p 387.00p 134374
11/03/2011 394.00p 395.80p 391.50p 393.80p 109230
10/03/2011 395.00p 399.80p 392.10p 394.60p 225468
09/03/2011 401.40p 402.97p 399.00p 400.00p 98971
08/03/2011 407.40p 407.40p 396.90p 401.30p 104789
07/03/2011 405.00p 409.70p 403.18p 406.50p 116847
04/03/2011 408.00p 410.90p 406.40p 406.40p 65120
03/03/2011 402.50p 407.25p 399.50p 406.90p 86599
02/03/2011 397.00p 401.80p 396.50p 397.50p 109345
01/03/2011 410.10p 410.10p 398.70p 399.00p 102938
28/02/2011 407.80p 410.70p 403.61p 406.10p 106345
25/02/2011 408.80p 411.50p 404.05p 410.90p 86793
24/02/2011 402.00p 405.50p 399.60p 405.00p 93467
23/02/2011 406.00p 410.00p 405.30p 408.00p 72114
22/02/2011 410.00p 411.19p 401.40p 408.90p 110680
21/02/2011 414.50p 417.32p 410.91p 412.80p 138044
18/02/2011 412.90p 414.57p 410.10p 414.30p 135883
17/02/2011 411.90p 412.70p 408.35p 411.20p 80300
16/02/2011 411.00p 413.10p 408.20p 413.10p 63276
15/02/2011 412.00p 412.90p 408.00p 411.60p 68936
14/02/2011 411.48p 413.00p 408.00p 410.60p 157913
11/02/2011 406.20p 411.00p 405.00p 411.00p 104293
10/02/2011 408.00p 409.21p 405.00p 406.20p 107229
09/02/2011 410.10p 412.50p 408.83p 409.90p 84676
08/02/2011 412.40p 412.40p 409.50p 409.80p 110691
07/02/2011 410.00p 413.90p 410.00p 412.70p 100875
04/02/2011 409.00p 412.40p 406.00p 409.00p 64077
03/02/2011 408.50p 411.40p 406.00p 407.50p 78992
02/02/2011 410.00p 412.00p 408.50p 410.00p 107038
01/02/2011 408.00p 412.00p 403.81p 412.00p 55758
31/01/2011 402.10p 407.40p 400.00p 406.90p 151342
28/01/2011 407.10p 410.39p 403.10p 404.90p 75090
27/01/2011 414.50p 414.90p 408.25p 411.60p 60732
26/01/2011 411.00p 414.30p 409.75p 412.00p 59006
25/01/2011 412.00p 413.00p 405.20p 406.50p 108845
24/01/2011 407.90p 411.20p 405.00p 411.20p 119410
21/01/2011 403.50p 407.80p 401.50p 404.40p 112092
20/01/2011 408.00p 408.00p 400.50p 401.70p 130694
19/01/2011 419.00p 419.00p 408.30p 408.30p 141073
18/01/2011 417.10p 422.40p 416.53p 421.50p 806593
17/01/2011 420.00p 420.00p 415.00p 417.20p 123567
14/01/2011 417.80p 421.10p 416.00p 420.00p 139079
13/01/2011 420.00p 426.70p 418.00p 421.00p 143042
12/01/2011 424.50p 426.80p 420.60p 421.00p 79669
11/01/2011 419.10p 426.30p 419.10p 424.50p 121626
10/01/2011 422.00p 422.42p 414.75p 415.20p 172001
07/01/2011 422.00p 427.40p 419.20p 422.50p 62449
06/01/2011 418.00p 430.80p 418.00p 425.00p 113053
05/01/2011 420.00p 423.40p 417.80p 423.20p 95967
04/01/2011 418.00p 421.00p 415.50p 421.00p 84562
31/12/2010 413.60p 418.40p 412.00p 412.00p 12175
30/12/2010 416.70p 420.00p 413.70p 414.00p 99228
29/12/2010 420.00p 421.50p 414.89p 421.50p 67230
24/12/2010 417.00p 420.00p 415.00p 415.00p 8929
23/12/2010 419.00p 420.00p 415.11p 420.00p 48927
22/12/2010 412.50p 417.00p 410.40p 417.00p 52438
21/12/2010 412.90p 413.00p 406.10p 412.30p 37836
20/12/2010 407.00p 408.70p 406.30p 406.30p 28002
17/12/2010 409.00p 413.00p 407.00p 411.00p 154241
16/12/2010 410.80p 410.80p 403.20p 408.10p 95489
15/12/2010 405.00p 411.00p 405.00p 406.00p 106266
14/12/2010 408.70p 411.10p 404.60p 411.10p 46890
13/12/2010 407.50p 408.70p 405.00p 408.00p 69305
10/12/2010 404.00p 406.30p 400.10p 401.60p 68563
09/12/2010 408.00p 408.00p 400.50p 402.50p 166153
08/12/2010 407.50p 407.50p 402.60p 403.00p 38479
07/12/2010 404.00p 409.90p 404.00p 409.00p 105241
06/12/2010 399.60p 404.75p 397.15p 404.00p 117197
03/12/2010 401.00p 402.00p 396.50p 400.00p 41349
02/12/2010 395.00p 402.90p 391.00p 402.90p 68743
01/12/2010 386.90p 395.00p 386.90p 394.00p 38232
30/11/2010 389.60p 390.25p 385.00p 388.00p 129340
29/11/2010 396.20p 399.50p 388.20p 389.80p 63435
26/11/2010 392.50p 394.90p 385.00p 394.90p 78143
25/11/2010 392.80p 397.00p 388.40p 396.00p 64801
24/11/2010 392.90p 394.48p 385.90p 393.00p 230654
23/11/2010 395.00p 398.50p 392.00p 392.00p 186783
22/11/2010 403.10p 406.50p 397.00p 399.20p 501770
19/11/2010 404.00p 405.70p 400.00p 403.00p 37473
18/11/2010 400.30p 406.50p 400.30p 403.00p 104070
17/11/2010 392.80p 400.70p 392.80p 396.90p 63307
16/11/2010 401.00p 403.50p 396.00p 396.00p 136973
15/11/2010 400.60p 407.00p 400.30p 405.70p 55103
12/11/2010 393.50p 403.80p 392.70p 403.80p 133173
11/11/2010 401.00p 404.00p 398.40p 400.00p 108279
10/11/2010 396.00p 401.80p 396.00p 398.50p 105792
09/11/2010 399.00p 403.00p 394.05p 402.00p 99309
08/11/2010 399.00p 400.27p 394.61p 399.00p 87823
05/11/2010 395.60p 400.00p 392.25p 396.10p 107200
04/11/2010 395.00p 397.80p 393.30p 393.40p 99404
03/11/2010 390.10p 393.10p 387.70p 387.70p 100146
02/11/2010 387.90p 393.10p 385.10p 392.50p 61019
01/11/2010 388.10p 390.80p 385.00p 385.30p 162152
29/10/2010 384.10p 389.60p 380.90p 388.00p 130012
28/10/2010 386.00p 388.30p 384.50p 385.50p 80621
27/10/2010 382.80p 386.40p 379.80p 381.00p 83148
26/10/2010 387.70p 389.60p 383.50p 384.60p 91720
25/10/2010 390.10p 392.40p 387.80p 391.00p 131840
22/10/2010 388.50p 389.90p 383.80p 389.90p 60966
21/10/2010 383.30p 389.00p 383.00p 388.00p 136450
20/10/2010 381.30p 385.70p 378.25p 384.40p 103935
19/10/2010 383.00p 387.90p 381.35p 383.50p 115205
18/10/2010 379.30p 384.84p 373.45p 384.00p 84377
15/10/2010 380.00p 381.50p 372.40p 377.00p 118067
14/10/2010 385.00p 386.60p 379.30p 379.70p 99444
13/10/2010 376.10p 385.00p 376.10p 385.00p 50748
12/10/2010 376.00p 379.30p 371.30p 377.50p 100463
11/10/2010 383.50p 383.50p 376.20p 377.00p 140479
08/10/2010 381.20p 385.85p 377.50p 377.50p 91160
07/10/2010 381.40p 388.25p 380.00p 380.00p 136743
06/10/2010 386.60p 387.90p 380.10p 384.00p 120813
05/10/2010 379.00p 389.70p 379.00p 386.20p 93001
04/10/2010 376.00p 383.80p 373.85p 381.50p 116183
01/10/2010 375.90p 381.30p 374.00p 377.50p 81223
30/09/2010 372.50p 376.70p 371.99p 372.00p 137544
29/09/2010 381.10p 383.00p 373.20p 373.20p 103388
28/09/2010 375.00p 378.90p 370.32p 376.00p 78850
27/09/2010 382.40p 384.80p 374.00p 374.00p 88252
24/09/2010 373.90p 380.80p 373.90p 379.00p 65659
23/09/2010 374.40p 380.40p 371.30p 378.10p 95988
22/09/2010 380.00p 385.00p 374.80p 377.40p 83273
21/09/2010 386.30p 389.00p 382.00p 382.00p 98949
20/09/2010 379.50p 389.00p 379.50p 389.00p 40401
17/09/2010 383.00p 389.90p 375.60p 376.50p 293125
16/09/2010 381.60p 382.90p 378.40p 379.00p 95498
15/09/2010 382.30p 386.00p 379.20p 380.00p 100482
14/09/2010 382.70p 385.30p 379.00p 384.00p 54320
13/09/2010 382.90p 386.50p 381.20p 384.10p 124867
10/09/2010 373.00p 383.40p 372.30p 381.00p 103127
09/09/2010 372.00p 381.00p 368.40p 372.90p 56291
08/09/2010 372.60p 375.10p 366.20p 372.00p 75148
07/09/2010 374.20p 374.40p 369.00p 374.00p 61348
06/09/2010 375.40p 377.70p 369.10p 372.80p 112703
03/09/2010 367.60p 376.00p 363.80p 374.90p 98524
02/09/2010 364.50p 369.00p 363.80p 366.40p 87124
01/09/2010 354.00p 367.50p 352.10p 367.00p 139488
31/08/2010 345.90p 353.00p 342.50p 353.00p 47089
27/08/2010 345.90p 351.90p 342.00p 351.90p 96216
26/08/2010 348.00p 354.00p 344.80p 345.30p 71475
25/08/2010 345.60p 348.90p 335.60p 345.00p 169942
24/08/2010 356.50p 356.50p 341.20p 345.00p 143290

*Close Price adjusted for both dividends and splits