Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/09/2012 376.10p 376.20p 372.30p 372.60p 98678
11/09/2012 375.00p 375.50p 370.00p 373.50p 55877
10/09/2012 373.50p 376.60p 373.00p 375.40p 72428
07/09/2012 372.00p 376.60p 372.00p 375.00p 101869
06/09/2012 368.90p 373.70p 367.00p 373.50p 80130
05/09/2012 366.00p 367.24p 362.11p 363.00p 105801
04/09/2012 367.50p 368.90p 364.19p 365.40p 88659
03/09/2012 368.70p 370.25p 365.60p 369.00p 132344
31/08/2012 364.20p 370.80p 364.20p 364.90p 107260
30/08/2012 365.60p 366.70p 364.21p 365.10p 134892
29/08/2012 366.80p 371.00p 364.90p 367.00p 70092
28/08/2012 370.00p 370.00p 364.80p 364.90p 85355
24/08/2012 368.00p 369.00p 365.65p 368.50p 68869
23/08/2012 369.50p 369.50p 366.50p 367.20p 88835
22/08/2012 368.40p 370.87p 366.20p 368.10p 53545
21/08/2012 372.80p 373.40p 370.50p 371.80p 108692
20/08/2012 373.00p 373.00p 367.50p 368.50p 118505
17/08/2012 372.90p 372.90p 368.85p 372.20p 98706
16/08/2012 373.00p 373.00p 366.60p 369.10p 117168
15/08/2012 367.00p 369.30p 366.40p 367.00p 141290
14/08/2012 372.80p 372.80p 366.21p 366.90p 316034
13/08/2012 369.00p 373.58p 365.00p 365.00p 258037
10/08/2012 371.00p 373.70p 364.30p 369.10p 98562
09/08/2012 371.90p 375.00p 371.00p 371.00p 73206
08/08/2012 370.50p 374.50p 370.00p 370.60p 151425
07/08/2012 372.00p 374.40p 369.27p 371.00p 133024
06/08/2012 370.00p 372.70p 369.50p 370.60p 158153
03/08/2012 369.00p 371.90p 363.69p 371.00p 304785
02/08/2012 372.00p 372.50p 363.60p 364.40p 102527
01/08/2012 367.80p 369.90p 365.45p 368.70p 101317
31/07/2012 367.60p 368.79p 364.10p 364.10p 207786
30/07/2012 361.00p 369.07p 359.30p 367.10p 138743
27/07/2012 357.00p 360.50p 355.19p 360.50p 128547
26/07/2012 349.60p 356.28p 348.50p 354.90p 244475
25/07/2012 351.70p 353.00p 349.50p 350.20p 179191
24/07/2012 357.00p 359.63p 352.94p 353.40p 172892
23/07/2012 364.90p 364.90p 355.20p 356.30p 157026
20/07/2012 366.60p 367.60p 364.75p 365.50p 253322
19/07/2012 365.00p 368.90p 364.25p 368.00p 147280
18/07/2012 363.20p 365.30p 361.00p 363.80p 143435
17/07/2012 366.00p 367.20p 358.00p 360.00p 248373
16/07/2012 363.00p 366.40p 361.70p 365.00p 219362
13/07/2012 364.70p 364.99p 360.97p 363.00p 303789
12/07/2012 363.40p 365.58p 360.50p 360.50p 138306
11/07/2012 365.50p 368.90p 364.10p 366.50p 243122
10/07/2012 373.50p 375.14p 370.30p 372.50p 433333
09/07/2012 380.30p 380.30p 371.69p 372.00p 270612
06/07/2012 381.00p 381.00p 375.78p 377.60p 50656
05/07/2012 382.20p 384.10p 378.20p 378.80p 65675
04/07/2012 379.60p 383.00p 376.74p 382.00p 99599
03/07/2012 371.60p 383.00p 371.60p 383.00p 121500
02/07/2012 370.00p 375.80p 369.20p 375.80p 112990
29/06/2012 365.00p 369.83p 362.50p 366.90p 142949
28/06/2012 364.20p 364.70p 356.40p 358.70p 156746
27/06/2012 358.00p 363.00p 357.27p 363.00p 56986
26/06/2012 359.00p 359.49p 356.33p 359.30p 117716
25/06/2012 358.90p 361.01p 355.44p 356.50p 83019
22/06/2012 361.90p 364.32p 358.98p 360.00p 126341
21/06/2012 365.00p 367.00p 361.70p 362.10p 101696
20/06/2012 359.80p 367.00p 359.80p 366.00p 137468
19/06/2012 358.00p 363.33p 355.90p 363.00p 87630
18/06/2012 360.00p 360.00p 352.80p 354.40p 88717
15/06/2012 356.10p 358.59p 353.70p 355.00p 177279
14/06/2012 354.00p 357.10p 350.70p 357.10p 139745
13/06/2012 357.10p 358.20p 352.50p 354.00p 89614
12/06/2012 355.90p 355.90p 352.00p 352.60p 79751
11/06/2012 359.40p 360.35p 353.10p 353.80p 63756
08/06/2012 355.00p 355.00p 349.37p 355.00p 85889
07/06/2012 348.10p 356.90p 345.80p 356.90p 136989
06/06/2012 343.00p 349.60p 343.00p 349.60p 75290
01/06/2012 345.50p 350.00p 341.49p 342.40p 73720
31/05/2012 351.20p 352.00p 344.10p 344.10p 60349
30/05/2012 353.30p 354.66p 344.10p 347.00p 97980
29/05/2012 357.80p 358.47p 351.30p 357.50p 111396
28/05/2012 355.00p 357.90p 352.60p 354.10p 74565
25/05/2012 350.00p 356.00p 349.00p 352.20p 138130
24/05/2012 351.90p 354.00p 348.10p 352.50p 75516
23/05/2012 351.70p 352.40p 345.50p 347.30p 127211
22/05/2012 352.20p 356.90p 350.80p 351.70p 207190
21/05/2012 350.20p 353.50p 349.78p 353.00p 120631
18/05/2012 354.00p 357.00p 349.00p 353.00p 211758
17/05/2012 362.40p 364.08p 353.01p 355.00p 135259
16/05/2012 357.30p 366.00p 355.00p 366.00p 135100
15/05/2012 363.70p 364.90p 358.00p 360.30p 112334
14/05/2012 360.60p 365.00p 358.00p 360.80p 185566
11/05/2012 361.60p 368.50p 361.60p 368.50p 86506
10/05/2012 361.00p 365.95p 359.00p 363.40p 136722
09/05/2012 363.50p 366.10p 356.38p 359.60p 166014
08/05/2012 369.00p 370.99p 361.10p 361.10p 186651
04/05/2012 375.00p 375.90p 367.50p 368.00p 144651
03/05/2012 378.00p 379.25p 375.00p 375.00p 92598
02/05/2012 381.30p 383.86p 375.50p 377.00p 148911
01/05/2012 374.50p 385.70p 373.50p 383.90p 157138
30/04/2012 377.10p 379.60p 374.20p 375.40p 115221
27/04/2012 372.90p 378.80p 371.22p 378.80p 143977
26/04/2012 371.60p 376.10p 370.92p 375.00p 82585
25/04/2012 373.40p 376.00p 371.70p 372.00p 88609
24/04/2012 372.50p 376.00p 368.60p 373.40p 240688
23/04/2012 373.30p 376.00p 368.20p 371.60p 218105
20/04/2012 373.90p 377.60p 373.90p 377.60p 96960
19/04/2012 376.70p 378.68p 373.70p 375.00p 116398
18/04/2012 376.70p 380.10p 374.10p 374.10p 131845
17/04/2012 371.40p 379.50p 371.40p 379.50p 167196
16/04/2012 369.50p 374.90p 368.50p 371.50p 190330
13/04/2012 369.60p 374.90p 367.10p 370.00p 165647
12/04/2012 369.90p 372.77p 364.50p 372.50p 143229
11/04/2012 364.80p 368.29p 362.01p 367.90p 267987
10/04/2012 376.50p 378.85p 369.81p 370.30p 260539
05/04/2012 380.40p 380.40p 372.65p 379.10p 126447
04/04/2012 387.00p 388.05p 376.60p 377.00p 130575
03/04/2012 389.90p 391.00p 386.70p 386.70p 172168
02/04/2012 381.70p 389.00p 380.00p 389.00p 202614
30/03/2012 383.00p 384.05p 380.30p 381.00p 208692
29/03/2012 382.10p 386.40p 379.60p 380.20p 163496
28/03/2012 385.30p 390.94p 383.80p 384.50p 154871
27/03/2012 389.00p 391.75p 385.60p 386.20p 95134
26/03/2012 388.00p 389.00p 383.85p 389.00p 141882
23/03/2012 386.40p 387.00p 380.70p 385.60p 180700
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

*Close Price adjusted for both dividends and splits