Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/04/2017 462.00p 469.43p 461.34p 467.50p 276098
05/04/2017 467.75p 471.20p 465.30p 466.00p 177116
04/04/2017 466.25p 471.00p 463.04p 466.00p 140806
03/04/2017 468.00p 470.56p 462.00p 467.00p 169138
31/03/2017 474.00p 474.00p 464.75p 468.00p 169942
30/03/2017 475.25p 475.25p 467.75p 470.00p 142994
29/03/2017 470.00p 474.25p 468.87p 471.75p 158315
28/03/2017 472.50p 472.50p 464.75p 469.12p 151267
27/03/2017 470.00p 470.00p 463.00p 463.00p 140067
24/03/2017 471.00p 474.75p 470.42p 472.25p 109444
23/03/2017 470.25p 474.05p 468.00p 471.12p 142531
22/03/2017 480.00p 480.00p 468.00p 473.00p 246470
21/03/2017 484.00p 484.50p 479.50p 480.12p 152203
20/03/2017 483.00p 485.21p 478.00p 483.25p 154420
17/03/2017 478.00p 483.90p 475.95p 480.00p 167295
16/03/2017 483.00p 483.38p 478.00p 479.50p 112517
15/03/2017 477.00p 479.22p 472.15p 475.25p 238645
14/03/2017 480.50p 486.95p 473.75p 478.00p 289615
13/03/2017 480.00p 487.21p 476.00p 481.50p 335366
10/03/2017 479.00p 479.00p 468.63p 478.75p 134776
09/03/2017 473.50p 475.34p 469.50p 473.00p 113207
08/03/2017 472.00p 478.00p 472.00p 475.50p 121254
07/03/2017 474.00p 478.45p 470.10p 477.50p 93471
06/03/2017 475.00p 479.75p 473.00p 476.00p 115855
03/03/2017 473.00p 480.00p 472.92p 476.00p 128994
02/03/2017 476.75p 478.50p 475.00p 478.50p 85597
01/03/2017 473.00p 479.75p 473.00p 479.75p 132838
28/02/2017 470.00p 473.70p 470.00p 470.50p 72106
27/02/2017 468.00p 473.90p 464.75p 470.00p 171935
24/02/2017 466.00p 470.00p 463.00p 468.25p 82067
23/02/2017 470.00p 470.00p 465.00p 469.75p 91042
22/02/2017 465.00p 471.00p 465.00p 467.50p 73083
21/02/2017 466.00p 471.00p 465.00p 466.25p 103671
20/02/2017 473.50p 473.50p 469.73p 472.00p 66706
17/02/2017 472.00p 472.00p 465.00p 468.00p 86085
16/02/2017 471.75p 473.60p 466.06p 469.12p 100284
15/02/2017 479.00p 480.00p 470.00p 474.75p 144656
14/02/2017 473.00p 474.00p 469.50p 472.00p 117421
13/02/2017 467.00p 473.75p 466.68p 473.75p 184786
10/02/2017 466.00p 471.00p 459.06p 469.75p 291107
09/02/2017 460.00p 460.00p 453.89p 459.00p 122194
08/02/2017 453.00p 457.20p 453.00p 454.50p 81236
07/02/2017 457.00p 458.50p 450.17p 455.00p 91118
06/02/2017 453.00p 457.00p 447.35p 451.00p 163282
03/02/2017 453.00p 453.00p 446.59p 449.00p 81903
02/02/2017 452.00p 453.05p 445.63p 448.50p 88635
01/02/2017 454.00p 455.09p 449.00p 451.50p 111389
31/01/2017 453.00p 455.36p 448.72p 452.50p 100552
30/01/2017 453.00p 458.00p 453.00p 455.50p 93269
27/01/2017 460.75p 460.75p 456.95p 458.50p 79889
26/01/2017 457.00p 462.50p 452.50p 459.00p 170752
25/01/2017 456.50p 462.50p 451.43p 462.50p 109149
24/01/2017 461.25p 461.25p 456.88p 457.25p 92022
23/01/2017 460.00p 460.00p 451.25p 456.50p 139024
20/01/2017 463.00p 463.00p 456.58p 458.25p 93318
19/01/2017 462.75p 462.75p 456.61p 459.25p 111937
18/01/2017 459.00p 463.92p 455.35p 460.00p 220624
17/01/2017 458.75p 461.00p 453.00p 459.00p 110032
16/01/2017 463.50p 466.40p 457.03p 460.50p 155112
13/01/2017 464.50p 470.50p 462.50p 462.75p 111309
12/01/2017 471.00p 473.14p 465.81p 467.00p 152045
11/01/2017 470.00p 475.75p 467.69p 472.25p 142687
10/01/2017 470.25p 473.19p 465.72p 472.00p 121545
09/01/2017 472.50p 473.25p 464.67p 473.25p 175484
06/01/2017 468.00p 471.00p 464.50p 468.00p 221877
05/01/2017 462.00p 468.00p 460.68p 466.25p 103857
04/01/2017 465.00p 465.25p 459.00p 465.25p 75711
03/01/2017 460.00p 468.00p 453.49p 462.25p 173385
30/12/2016 456.00p 456.00p 448.37p 453.13p 29244
29/12/2016 458.75p 458.75p 449.63p 452.00p 79861
28/12/2016 459.00p 459.00p 452.02p 453.38p 57270
23/12/2016 452.00p 455.75p 450.63p 453.88p 37716
22/12/2016 456.00p 456.00p 450.12p 454.00p 71204
21/12/2016 456.50p 459.71p 452.00p 452.00p 114890
20/12/2016 451.00p 457.00p 450.00p 454.00p 154280
19/12/2016 454.75p 454.75p 448.00p 451.00p 126005
16/12/2016 452.00p 452.00p 446.00p 449.75p 114426
15/12/2016 449.00p 452.40p 442.28p 448.25p 124476
14/12/2016 441.00p 448.61p 441.00p 441.00p 80926
13/12/2016 443.00p 451.65p 442.00p 444.50p 158793
12/12/2016 450.00p 455.57p 445.75p 446.62p 221845
09/12/2016 450.00p 450.00p 442.10p 446.25p 94128
08/12/2016 445.50p 449.75p 440.00p 440.25p 203500
07/12/2016 444.75p 450.00p 439.55p 445.00p 154221
06/12/2016 439.75p 439.75p 433.74p 437.00p 76079
05/12/2016 437.00p 438.68p 430.79p 435.25p 114914
02/12/2016 431.00p 436.25p 431.00p 431.00p 117982
01/12/2016 437.00p 441.15p 432.50p 434.50p 92334
30/11/2016 441.75p 442.25p 435.00p 437.00p 95182
29/11/2016 440.00p 442.87p 435.00p 438.00p 105372
28/11/2016 438.50p 443.75p 436.00p 437.00p 79898
25/11/2016 442.00p 445.40p 440.00p 441.75p 106590
24/11/2016 442.00p 446.69p 440.05p 444.75p 155639
23/11/2016 442.00p 444.75p 439.18p 442.00p 123669
22/11/2016 440.00p 442.50p 435.75p 440.00p 124276
21/11/2016 437.00p 444.00p 434.33p 439.75p 112617
18/11/2016 440.00p 444.00p 435.23p 441.00p 106261
17/11/2016 433.75p 438.00p 431.20p 438.00p 129601
16/11/2016 432.25p 438.00p 430.00p 435.00p 173971
15/11/2016 430.00p 434.50p 425.00p 433.00p 253286
14/11/2016 423.00p 427.04p 418.76p 422.50p 192719
11/11/2016 423.75p 428.00p 417.25p 418.00p 237016
10/11/2016 429.00p 437.00p 421.25p 424.75p 252708
09/11/2016 411.25p 426.50p 408.94p 425.50p 231788
08/11/2016 420.00p 425.00p 418.84p 422.00p 104707
07/11/2016 416.25p 420.25p 414.24p 419.00p 142698
04/11/2016 411.25p 416.50p 406.81p 411.50p 133645
03/11/2016 416.50p 418.63p 408.50p 414.00p 99957
02/11/2016 416.00p 420.00p 413.56p 417.00p 145838
01/11/2016 421.50p 422.00p 418.00p 419.25p 164851
31/10/2016 421.00p 422.20p 411.20p 419.75p 161475
28/10/2016 420.00p 424.00p 415.50p 422.50p 96303
27/10/2016 419.00p 422.92p 417.00p 421.00p 110636
26/10/2016 419.50p 426.76p 419.02p 420.50p 57697
25/10/2016 425.00p 426.60p 422.45p 425.00p 73694
24/10/2016 428.00p 430.00p 422.00p 423.00p 117853
21/10/2016 426.00p 428.00p 420.00p 423.25p 80073
20/10/2016 428.25p 428.25p 423.03p 424.75p 73203
19/10/2016 428.00p 428.00p 420.00p 423.50p 174720
18/10/2016 427.00p 427.00p 420.68p 423.75p 98156
17/10/2016 425.00p 426.44p 417.51p 421.50p 140137
14/10/2016 424.50p 429.00p 423.35p 427.50p 114405
13/10/2016 425.00p 430.29p 419.12p 423.50p 276875
12/10/2016 430.50p 435.76p 425.50p 427.75p 133720
11/10/2016 431.00p 434.00p 431.00p 433.50p 82971
10/10/2016 431.00p 436.20p 428.00p 431.00p 153928
07/10/2016 432.00p 435.50p 428.00p 430.00p 131762
06/10/2016 431.00p 437.25p 430.00p 431.25p 105294
05/10/2016 442.00p 445.57p 435.00p 436.50p 153800
04/10/2016 436.00p 448.75p 436.00p 437.50p 313074
03/10/2016 427.50p 437.75p 427.50p 435.25p 141668
30/09/2016 423.50p 429.17p 420.00p 427.50p 113452
29/09/2016 431.00p 436.20p 427.00p 428.25p 173072
28/09/2016 428.00p 428.00p 420.08p 424.00p 118017
27/09/2016 426.50p 426.50p 418.19p 423.00p 134003
26/09/2016 429.50p 429.50p 417.20p 422.50p 248780
23/09/2016 427.00p 430.00p 425.95p 430.00p 190249
22/09/2016 425.00p 430.50p 425.00p 430.50p 97301
21/09/2016 429.75p 429.75p 422.00p 426.25p 67508
20/09/2016 423.25p 430.00p 423.08p 424.75p 91572
19/09/2016 424.50p 429.75p 421.80p 423.25p 93772
16/09/2016 422.00p 422.05p 416.96p 420.00p 73477
15/09/2016 418.75p 423.25p 411.00p 422.00p 98810
14/09/2016 421.00p 424.50p 417.19p 421.75p 119114
13/09/2016 428.50p 428.50p 418.49p 419.50p 90903
12/09/2016 420.00p 425.03p 418.96p 424.25p 121856
09/09/2016 433.75p 433.75p 426.72p 430.50p 136706
08/09/2016 432.00p 433.07p 426.61p 433.00p 277500
07/09/2016 426.00p 430.00p 425.75p 426.50p 109963
06/09/2016 426.00p 432.14p 426.00p 426.00p 90125
05/09/2016 432.00p 434.95p 428.00p 428.50p 133010
02/09/2016 428.25p 436.00p 422.00p 422.75p 216967
01/09/2016 425.50p 428.47p 420.75p 421.00p 161537
31/08/2016 425.50p 427.70p 419.21p 423.00p 201753
30/08/2016 429.75p 429.75p 425.42p 426.75p 123623
26/08/2016 425.00p 430.00p 423.93p 430.00p 102113
25/08/2016 425.75p 428.00p 420.00p 425.50p 191077
24/08/2016 432.25p 432.25p 423.89p 430.00p 124658
23/08/2016 429.00p 432.47p 427.17p 429.00p 135249
22/08/2016 426.25p 431.75p 425.37p 431.00p 168253
19/08/2016 430.00p 431.00p 426.18p 427.00p 205082
18/08/2016 438.00p 438.00p 426.89p 430.00p 94693
17/08/2016 437.75p 437.75p 432.08p 433.00p 93278
16/08/2016 431.00p 436.00p 430.00p 433.00p 128728
15/08/2016 433.00p 435.25p 428.98p 433.00p 132985
12/08/2016 430.00p 433.00p 425.83p 428.50p 181765
11/08/2016 425.00p 430.00p 423.30p 430.00p 88702
10/08/2016 426.00p 430.50p 420.00p 425.00p 271188
09/08/2016 425.00p 428.94p 420.00p 427.00p 72790
08/08/2016 425.00p 425.34p 419.81p 424.50p 102694
05/08/2016 424.75p 424.75p 419.25p 419.25p 93941
04/08/2016 415.75p 425.00p 409.14p 424.75p 102517
03/08/2016 416.00p 422.12p 412.53p 416.00p 72866
02/08/2016 417.00p 422.00p 416.98p 419.12p 73933
01/08/2016 429.00p 436.00p 419.00p 420.00p 102627
29/07/2016 424.25p 424.25p 417.64p 424.00p 159749
28/07/2016 421.00p 424.00p 418.50p 418.50p 126159
27/07/2016 420.00p 424.75p 416.06p 424.75p 102221
26/07/2016 419.75p 419.75p 415.00p 419.25p 122238
25/07/2016 420.00p 420.00p 414.50p 419.00p 94244
22/07/2016 415.00p 419.75p 412.31p 419.75p 126018
21/07/2016 417.25p 418.00p 411.50p 417.25p 70606
20/07/2016 414.00p 418.13p 409.90p 415.00p 106815
19/07/2016 408.00p 414.50p 405.00p 414.25p 122806
18/07/2016 414.00p 415.92p 407.75p 415.50p 149300
15/07/2016 408.00p 412.56p 405.73p 409.00p 69687
14/07/2016 413.50p 418.00p 409.00p 413.00p 111828
13/07/2016 415.00p 417.75p 410.56p 414.75p 157211
12/07/2016 416.00p 419.00p 409.82p 412.75p 137711
11/07/2016 408.00p 418.00p 403.06p 418.00p 208282
08/07/2016 403.75p 403.94p 399.00p 402.62p 114906
07/07/2016 401.75p 406.76p 396.69p 402.62p 145267
06/07/2016 405.00p 407.04p 398.00p 405.00p 121462
05/07/2016 403.25p 405.50p 399.50p 403.25p 105857
04/07/2016 409.75p 412.51p 400.00p 405.50p 163406
01/07/2016 407.00p 414.42p 404.15p 412.50p 332424
30/06/2016 401.75p 408.00p 399.85p 403.00p 222133
29/06/2016 398.50p 403.50p 395.21p 400.25p 152544
28/06/2016 398.00p 400.00p 387.01p 391.25p 134533
27/06/2016 402.00p 404.50p 384.00p 385.00p 256528

*Close Price adjusted for both dividends and splits