Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/10/2019 486.00p 489.50p 486.00p 486.00p 109088
22/10/2019 484.00p 489.00p 481.75p 489.00p 74248
21/10/2019 482.00p 484.00p 477.55p 484.00p 61413
18/10/2019 479.50p 483.76p 478.50p 482.50p 52883
17/10/2019 480.00p 484.50p 477.00p 481.50p 79410
16/10/2019 477.00p 480.01p 474.50p 480.00p 115485
15/10/2019 477.00p 480.00p 474.00p 477.00p 88967
14/10/2019 473.00p 477.00p 470.00p 477.00p 102983
11/10/2019 471.00p 475.50p 466.87p 472.00p 179293
10/10/2019 470.00p 471.00p 467.00p 471.00p 73192
09/10/2019 467.00p 471.50p 466.67p 469.00p 92742
08/10/2019 471.50p 475.73p 467.72p 468.00p 126852
07/10/2019 474.00p 476.00p 470.50p 475.00p 61820
04/10/2019 476.50p 476.50p 469.00p 472.00p 64630
03/10/2019 477.00p 478.22p 464.00p 470.75p 199563
02/10/2019 494.00p 494.00p 479.00p 480.75p 85496
01/10/2019 490.50p 498.00p 490.00p 493.50p 99990
30/09/2019 495.00p 496.68p 490.00p 492.25p 136799
27/09/2019 488.00p 496.00p 488.00p 496.00p 85288
26/09/2019 486.50p 493.00p 486.00p 489.00p 73552
25/09/2019 489.00p 492.50p 484.00p 488.50p 110523
24/09/2019 495.00p 495.77p 490.95p 494.50p 109153
23/09/2019 489.50p 495.70p 489.00p 494.50p 71492
20/09/2019 494.50p 496.00p 489.00p 496.00p 72938
19/09/2019 490.50p 494.50p 488.50p 491.50p 100844
18/09/2019 491.00p 491.00p 485.00p 491.00p 86735
17/09/2019 486.00p 490.50p 483.59p 487.50p 134122
16/09/2019 483.50p 489.50p 482.14p 487.00p 65393
13/09/2019 482.00p 485.00p 480.50p 482.75p 66029
12/09/2019 474.50p 484.82p 474.00p 478.50p 77732
11/09/2019 469.50p 474.50p 464.66p 473.00p 92812
10/09/2019 462.50p 469.97p 461.00p 468.50p 69365
09/09/2019 465.00p 468.00p 462.40p 462.50p 88813
06/09/2019 462.00p 462.50p 456.50p 461.25p 51371
05/09/2019 464.50p 464.50p 457.50p 458.00p 67767
04/09/2019 460.00p 465.00p 458.06p 464.00p 72598
03/09/2019 459.50p 465.80p 457.50p 458.50p 69647
02/09/2019 458.00p 467.00p 458.00p 465.00p 95328
30/08/2019 463.00p 465.22p 461.19p 463.50p 83909
29/08/2019 456.00p 465.00p 456.00p 462.00p 107319
28/08/2019 456.00p 465.23p 456.00p 460.75p 71651
27/08/2019 458.00p 464.00p 457.17p 462.00p 63535
23/08/2019 462.00p 464.00p 456.50p 460.25p 116652
22/08/2019 461.00p 464.08p 455.50p 458.75p 209317
21/08/2019 459.50p 465.42p 455.88p 458.50p 118517
20/08/2019 460.00p 462.70p 456.59p 457.00p 120535
19/08/2019 453.50p 463.00p 450.50p 461.50p 110977
16/08/2019 449.50p 452.00p 444.00p 450.00p 112643
15/08/2019 452.00p 459.14p 437.90p 443.25p 136379
14/08/2019 457.50p 462.00p 447.50p 447.50p 115284
13/08/2019 460.50p 462.00p 453.50p 458.75p 102640
12/08/2019 464.00p 464.00p 455.00p 460.50p 107627
09/08/2019 463.50p 463.92p 456.50p 462.00p 107691
08/08/2019 461.50p 466.50p 458.00p 461.50p 140915
07/08/2019 460.00p 467.00p 456.00p 458.50p 87096
06/08/2019 460.00p 463.50p 454.00p 458.00p 180545
05/08/2019 465.00p 469.01p 455.50p 455.75p 268082
02/08/2019 473.50p 475.59p 469.25p 469.25p 127135
01/08/2019 480.00p 480.27p 477.81p 479.00p 110693
31/07/2019 481.00p 486.38p 479.50p 481.75p 97757
30/07/2019 485.00p 487.94p 482.00p 483.25p 42171
29/07/2019 483.00p 486.23p 478.96p 485.00p 110484
26/07/2019 477.00p 481.50p 476.50p 481.50p 82526
25/07/2019 481.00p 481.00p 475.50p 478.50p 100200
24/07/2019 485.00p 487.00p 476.16p 480.00p 117695
23/07/2019 486.00p 486.00p 483.50p 485.00p 71817
22/07/2019 484.00p 486.68p 482.25p 484.00p 83255
19/07/2019 479.50p 485.74p 479.50p 484.75p 72215
18/07/2019 485.00p 485.60p 478.00p 482.00p 85952
17/07/2019 488.00p 488.00p 485.00p 486.75p 104268
16/07/2019 485.50p 490.00p 485.50p 488.25p 128878
15/07/2019 488.00p 490.31p 488.00p 489.00p 108840
12/07/2019 492.00p 493.00p 489.48p 490.00p 154013
11/07/2019 494.00p 497.43p 491.00p 492.00p 104212
10/07/2019 495.00p 498.60p 493.00p 496.50p 108428
09/07/2019 495.50p 499.75p 494.60p 497.00p 129482
08/07/2019 494.00p 500.00p 493.50p 497.50p 141867
05/07/2019 496.50p 500.00p 491.86p 494.25p 121943
04/07/2019 498.50p 500.00p 494.50p 498.50p 76834
03/07/2019 499.00p 504.00p 492.33p 498.00p 113090
02/07/2019 493.00p 498.50p 493.00p 497.00p 101760
01/07/2019 494.00p 500.00p 493.83p 497.50p 169033
28/06/2019 490.00p 492.00p 487.00p 490.00p 83652
27/06/2019 490.00p 492.64p 486.32p 486.50p 80010
26/06/2019 490.00p 490.00p 488.00p 489.50p 73424
25/06/2019 490.50p 494.50p 485.67p 488.00p 88645
24/06/2019 496.00p 496.00p 487.00p 490.50p 95468
21/06/2019 484.00p 490.50p 484.00p 490.00p 144656
20/06/2019 491.50p 492.00p 488.15p 490.75p 71902
19/06/2019 485.50p 496.00p 485.00p 489.00p 95093
18/06/2019 486.00p 495.32p 484.78p 489.00p 119851
17/06/2019 485.00p 486.00p 482.50p 485.75p 78779
14/06/2019 482.50p 485.50p 482.00p 483.50p 95046
13/06/2019 487.50p 493.46p 486.00p 487.50p 74727
12/06/2019 487.50p 487.50p 482.03p 487.00p 107324
11/06/2019 490.00p 490.00p 486.53p 487.50p 70480
10/06/2019 487.00p 489.50p 484.50p 488.00p 124569
07/06/2019 481.00p 485.07p 477.20p 483.00p 93668
06/06/2019 478.00p 481.48p 475.43p 478.00p 94448
05/06/2019 473.00p 480.00p 470.86p 473.25p 104761
04/06/2019 467.00p 475.79p 464.00p 473.50p 110495
03/06/2019 469.00p 473.00p 465.00p 471.00p 177007
31/05/2019 471.00p 473.91p 469.50p 471.50p 132305
30/05/2019 474.00p 477.50p 473.25p 476.50p 96065
29/05/2019 475.00p 477.46p 471.00p 473.50p 170999
28/05/2019 476.00p 483.93p 476.00p 480.00p 63485
24/05/2019 480.00p 484.90p 477.04p 482.75p 212325
23/05/2019 482.50p 482.50p 475.50p 477.50p 240735
22/05/2019 485.00p 489.00p 483.00p 486.00p 172089
21/05/2019 489.00p 489.91p 484.00p 484.50p 69517
20/05/2019 487.00p 488.35p 481.42p 488.00p 153595
17/05/2019 481.00p 487.00p 478.00p 487.00p 94934
16/05/2019 476.00p 487.00p 476.00p 485.00p 70647
15/05/2019 485.50p 486.00p 477.00p 486.00p 106679
14/05/2019 474.00p 483.00p 473.19p 483.00p 172434
13/05/2019 478.00p 482.01p 471.00p 474.00p 127203
10/05/2019 484.00p 486.65p 479.00p 480.50p 134612
09/05/2019 480.00p 484.83p 478.00p 480.00p 203313
08/05/2019 483.50p 487.70p 478.50p 486.00p 248839
07/05/2019 487.00p 493.00p 482.00p 484.50p 215029
03/05/2019 493.50p 496.76p 485.50p 492.50p 152931
02/05/2019 492.50p 494.58p 485.00p 490.50p 122957
01/05/2019 488.50p 492.72p 487.50p 488.50p 117153
30/04/2019 494.00p 495.00p 486.00p 494.00p 114882
29/04/2019 492.50p 496.00p 484.50p 494.00p 167519
26/04/2019 490.00p 495.26p 485.00p 492.00p 169838
25/04/2019 492.50p 496.75p 488.00p 491.50p 167080
24/04/2019 503.00p 504.00p 493.00p 496.00p 217170
23/04/2019 494.00p 503.28p 494.00p 500.00p 309400
18/04/2019 497.00p 500.00p 493.00p 494.00p 163144
17/04/2019 500.00p 502.00p 497.00p 500.00p 212688
16/04/2019 497.50p 504.00p 496.00p 500.25p 216357
15/04/2019 500.00p 505.00p 491.00p 493.25p 170834
12/04/2019 495.00p 500.08p 494.00p 497.75p 261031
11/04/2019 499.00p 501.98p 492.50p 495.75p 377420
10/04/2019 503.00p 509.36p 499.50p 503.00p 275490
09/04/2019 504.00p 509.00p 500.00p 509.00p 286584
08/04/2019 504.00p 508.00p 499.50p 504.00p 359105
05/04/2019 492.00p 504.00p 490.50p 502.00p 146898
04/04/2019 490.50p 498.00p 490.50p 498.00p 198571
03/04/2019 492.00p 498.00p 490.99p 498.00p 208149
02/04/2019 495.00p 498.89p 490.00p 494.50p 177921
01/04/2019 491.00p 496.67p 490.00p 495.00p 208816
29/03/2019 488.00p 491.00p 484.00p 490.00p 165950
28/03/2019 482.00p 489.00p 482.00p 486.00p 122548
27/03/2019 485.00p 487.00p 480.00p 484.00p 119411
26/03/2019 482.00p 489.90p 481.00p 486.00p 142517
25/03/2019 484.00p 494.02p 480.00p 484.00p 207662
22/03/2019 500.00p 501.79p 484.68p 486.00p 139691
21/03/2019 497.00p 502.00p 493.77p 500.00p 140642
20/03/2019 494.00p 502.00p 492.98p 496.00p 150328
19/03/2019 491.00p 506.00p 490.00p 499.00p 181112
18/03/2019 484.00p 499.47p 484.00p 496.00p 210154
15/03/2019 489.00p 492.00p 481.00p 487.00p 179122
14/03/2019 484.00p 487.00p 480.00p 485.00p 121062
13/03/2019 482.00p 484.72p 477.00p 484.00p 127245
12/03/2019 483.00p 489.79p 482.00p 484.00p 153895
11/03/2019 487.00p 493.00p 483.00p 483.00p 185743
08/03/2019 485.00p 489.00p 482.00p 486.00p 178965
07/03/2019 490.00p 492.00p 485.00p 488.00p 122142
06/03/2019 492.00p 494.00p 488.00p 490.00p 138579
05/03/2019 490.00p 492.00p 483.00p 487.00p 78523
04/03/2019 485.00p 491.00p 481.00p 484.50p 105031
01/03/2019 480.00p 484.00p 477.00p 481.50p 48126
28/02/2019 474.00p 480.40p 473.00p 478.50p 72677
27/02/2019 482.00p 482.00p 475.00p 479.00p 86773
26/02/2019 478.00p 484.29p 475.00p 482.50p 82303
25/02/2019 484.00p 485.00p 479.00p 485.00p 87976
22/02/2019 481.00p 484.00p 477.48p 484.00p 93158
21/02/2019 478.00p 481.67p 477.95p 481.00p 105586
20/02/2019 482.00p 482.00p 479.00p 479.00p 128430
19/02/2019 477.00p 484.00p 476.00p 478.00p 109901
18/02/2019 476.00p 482.00p 473.00p 479.50p 133299
15/02/2019 476.00p 477.18p 471.00p 472.00p 135520
14/02/2019 476.00p 479.00p 474.00p 477.00p 61052
13/02/2019 475.00p 480.00p 471.00p 478.00p 137594
12/02/2019 475.00p 477.00p 470.00p 470.50p 70691
11/02/2019 472.00p 476.00p 468.00p 471.00p 98772
08/02/2019 466.00p 472.93p 465.00p 467.00p 90855
07/02/2019 466.00p 475.00p 466.00p 470.00p 110247
06/02/2019 471.00p 477.89p 470.00p 471.00p 101210
05/02/2019 476.00p 477.40p 468.00p 474.00p 75355
04/02/2019 470.00p 475.00p 467.00p 469.00p 270103
01/02/2019 470.00p 477.00p 470.00p 473.00p 116476
31/01/2019 485.00p 485.00p 471.00p 471.00p 97490
30/01/2019 471.00p 481.00p 471.00p 477.00p 105444
29/01/2019 470.00p 476.99p 468.27p 474.00p 138815
28/01/2019 470.00p 472.00p 463.00p 465.00p 83551
25/01/2019 470.00p 476.00p 470.00p 471.50p 91008
24/01/2019 467.00p 475.00p 466.00p 468.00p 89121
23/01/2019 472.00p 474.00p 465.00p 468.00p 95437
22/01/2019 468.00p 476.00p 467.00p 471.00p 76019
21/01/2019 479.00p 479.00p 469.00p 473.00p 93198
18/01/2019 473.00p 479.00p 465.98p 472.00p 114846
17/01/2019 460.00p 468.00p 460.00p 464.00p 81857
16/01/2019 464.00p 473.58p 462.00p 464.00p 62563
15/01/2019 465.00p 472.93p 463.00p 469.00p 54677
14/01/2019 466.00p 470.00p 464.70p 466.00p 87438
11/01/2019 472.00p 473.82p 464.40p 469.00p 73609
10/01/2019 464.00p 468.00p 457.00p 468.00p 87493

*Close Price adjusted for both dividends and splits