Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/11/2014 481.25p 488.99p 480.96p 487.75p 96937
20/11/2014 483.00p 483.96p 478.06p 480.75p 93527
19/11/2014 482.75p 483.94p 480.79p 482.75p 38226
18/11/2014 483.75p 483.94p 479.00p 480.50p 117938
17/11/2014 479.50p 481.00p 475.52p 479.50p 142323
14/11/2014 476.00p 481.19p 475.00p 480.75p 86596
13/11/2014 480.00p 481.94p 476.00p 481.25p 97387
12/11/2014 478.00p 480.44p 474.59p 479.00p 88572
11/11/2014 479.75p 481.50p 478.34p 480.00p 124210
10/11/2014 471.25p 480.00p 470.19p 479.25p 137678
07/11/2014 471.00p 473.94p 467.55p 472.00p 84199
06/11/2014 465.00p 470.00p 463.50p 466.00p 89760
05/11/2014 468.00p 470.36p 465.25p 465.25p 65520
04/11/2014 464.75p 468.45p 461.25p 462.00p 59538
03/11/2014 474.00p 474.00p 466.20p 467.50p 114038
31/10/2014 472.50p 474.00p 467.62p 472.00p 108473
30/10/2014 462.00p 464.37p 456.87p 464.00p 87871
29/10/2014 461.50p 464.04p 459.05p 461.50p 296358
28/10/2014 458.50p 462.32p 456.94p 460.25p 67103
27/10/2014 457.75p 462.00p 452.50p 452.50p 89890
24/10/2014 457.00p 459.86p 455.41p 457.25p 90245
23/10/2014 455.00p 461.00p 454.33p 460.00p 96032
22/10/2014 456.00p 459.72p 452.00p 459.00p 148238
21/10/2014 443.50p 455.00p 441.24p 454.50p 213822
20/10/2014 446.00p 447.00p 440.33p 444.50p 105415
17/10/2014 437.25p 447.50p 437.13p 446.00p 160204
16/10/2014 437.50p 442.05p 422.18p 436.00p 316618
15/10/2014 448.00p 450.00p 434.25p 435.25p 196730
14/10/2014 444.00p 451.00p 440.86p 451.00p 154094
13/10/2014 446.25p 450.00p 443.88p 447.75p 142880
10/10/2014 459.00p 459.00p 445.30p 449.50p 420321
09/10/2014 468.00p 468.00p 459.00p 459.00p 400476
08/10/2014 467.00p 468.60p 465.00p 467.50p 176795
07/10/2014 470.50p 475.41p 469.00p 471.00p 196412
06/10/2014 474.00p 477.00p 472.88p 477.00p 141061
03/10/2014 473.25p 476.00p 470.92p 471.25p 402524
02/10/2014 477.50p 477.50p 468.92p 470.00p 184171
01/10/2014 481.25p 483.59p 475.25p 476.00p 182292
30/09/2014 486.00p 486.00p 482.75p 483.00p 119974
29/09/2014 484.50p 487.21p 484.00p 484.50p 96961
26/09/2014 485.25p 485.70p 482.50p 485.50p 98271
25/09/2014 494.25p 494.25p 484.50p 485.00p 100924
24/09/2014 492.50p 494.00p 489.39p 492.00p 73794
23/09/2014 491.50p 494.04p 488.00p 490.00p 117193
22/09/2014 497.00p 497.50p 492.00p 495.75p 112423
19/09/2014 499.00p 501.32p 496.20p 500.00p 82300
18/09/2014 487.00p 493.40p 486.55p 491.50p 118305
17/09/2014 485.00p 486.75p 481.00p 486.00p 97278
16/09/2014 486.50p 488.63p 479.27p 484.50p 289199
15/09/2014 488.25p 489.61p 486.50p 488.00p 138072
12/09/2014 489.00p 493.00p 487.77p 493.00p 78058
11/09/2014 489.00p 492.40p 486.88p 488.00p 99972
10/09/2014 490.50p 492.25p 486.25p 488.00p 90120
09/09/2014 495.25p 497.94p 490.25p 491.00p 124119
08/09/2014 498.00p 499.59p 492.50p 494.00p 83292
05/09/2014 503.00p 504.44p 499.50p 502.00p 53596
04/09/2014 503.50p 504.51p 499.00p 499.00p 46277
03/09/2014 501.50p 504.50p 498.81p 501.00p 79091
02/09/2014 502.00p 505.18p 497.00p 499.00p 85166
01/09/2014 502.00p 504.37p 501.00p 501.00p 97045
29/08/2014 504.50p 505.58p 500.22p 501.50p 53265
28/08/2014 503.00p 506.00p 501.75p 503.50p 91551
27/08/2014 505.00p 505.58p 502.12p 505.50p 74353
26/08/2014 505.00p 506.33p 501.62p 505.00p 90547
22/08/2014 501.50p 504.00p 500.62p 503.50p 79380
21/08/2014 501.50p 502.00p 496.81p 501.50p 78429
20/08/2014 500.00p 502.48p 499.44p 501.50p 63837
19/08/2014 499.50p 503.00p 496.62p 503.00p 124903
18/08/2014 497.75p 499.13p 495.00p 498.00p 76714
15/08/2014 493.50p 495.00p 490.50p 495.00p 89971
14/08/2014 490.75p 492.25p 488.76p 491.50p 53974
13/08/2014 490.00p 493.00p 485.54p 488.00p 113720
12/08/2014 484.25p 487.85p 484.25p 487.75p 66089
11/08/2014 487.00p 489.00p 483.25p 489.00p 68206
08/08/2014 480.00p 485.00p 475.75p 484.00p 120615
07/08/2014 484.75p 486.75p 481.67p 483.00p 70643
06/08/2014 485.00p 488.75p 478.90p 486.00p 159567
05/08/2014 491.00p 492.49p 487.88p 488.75p 98088
04/08/2014 488.25p 492.37p 484.47p 490.00p 94908
01/08/2014 492.00p 492.00p 483.00p 488.50p 193947
31/07/2014 498.75p 499.25p 492.00p 492.00p 79120
30/07/2014 496.50p 499.46p 494.00p 494.00p 62620
29/07/2014 498.00p 500.00p 483.50p 499.50p 85353
28/07/2014 497.50p 499.70p 496.25p 498.00p 104539
25/07/2014 499.75p 500.00p 497.00p 498.50p 45166
24/07/2014 497.75p 498.75p 496.00p 498.75p 74368
23/07/2014 502.00p 503.27p 497.55p 498.00p 109779
22/07/2014 499.25p 503.00p 497.60p 500.75p 123132
21/07/2014 495.50p 498.00p 493.60p 497.25p 65458
18/07/2014 495.75p 498.00p 493.28p 498.00p 62922
17/07/2014 496.75p 501.50p 494.00p 494.00p 54940
16/07/2014 497.75p 502.25p 496.74p 501.50p 48016
15/07/2014 500.00p 501.00p 495.50p 496.00p 86627
14/07/2014 496.75p 501.00p 490.75p 501.00p 99120
11/07/2014 491.75p 494.30p 490.75p 490.75p 117541
10/07/2014 495.00p 497.25p 488.00p 493.50p 140532
09/07/2014 498.75p 504.50p 494.30p 495.00p 165333
08/07/2014 507.50p 512.50p 504.50p 504.50p 98309
07/07/2014 512.00p 516.94p 510.70p 511.50p 94223
04/07/2014 514.00p 515.00p 512.03p 514.50p 62024
03/07/2014 511.50p 515.00p 510.87p 514.00p 132796
02/07/2014 509.50p 512.50p 507.73p 511.50p 97634
01/07/2014 505.50p 509.00p 504.47p 509.00p 139802
30/06/2014 502.50p 506.90p 501.46p 505.00p 81735
27/06/2014 498.75p 502.00p 496.00p 502.00p 79797
26/06/2014 495.00p 499.00p 495.00p 496.00p 90073
25/06/2014 502.00p 502.00p 495.46p 497.00p 91682
24/06/2014 501.50p 507.00p 500.75p 501.00p 61652
23/06/2014 500.00p 509.00p 500.00p 506.00p 89291
20/06/2014 510.50p 513.50p 496.90p 505.00p 993913
19/06/2014 507.00p 512.00p 505.00p 511.00p 93805
18/06/2014 502.00p 507.50p 502.00p 505.00p 113858
17/06/2014 505.00p 506.50p 496.60p 498.50p 156944
16/06/2014 511.00p 511.00p 503.00p 503.00p 119190
13/06/2014 512.00p 517.00p 505.50p 508.00p 126334
12/06/2014 515.00p 518.00p 512.50p 517.00p 97036
11/06/2014 515.00p 517.48p 512.50p 513.50p 90265
10/06/2014 518.00p 519.00p 514.50p 518.50p 99092
09/06/2014 514.50p 518.00p 512.00p 518.00p 93570
06/06/2014 511.50p 515.00p 509.50p 515.00p 76477
05/06/2014 510.00p 510.83p 504.50p 509.50p 85394
04/06/2014 513.00p 515.00p 510.00p 510.00p 91565
03/06/2014 513.50p 516.00p 510.00p 512.00p 98058
02/06/2014 515.00p 516.98p 512.00p 516.00p 74415
30/05/2014 512.00p 514.50p 510.00p 511.00p 79979
29/05/2014 511.50p 515.42p 510.61p 512.00p 130034
28/05/2014 511.00p 514.50p 510.00p 512.50p 94470
27/05/2014 508.00p 511.50p 508.00p 511.50p 101763
23/05/2014 507.00p 509.00p 505.00p 506.00p 101566
22/05/2014 505.00p 509.50p 505.00p 507.00p 100631
21/05/2014 506.50p 510.00p 503.00p 509.50p 102390
20/05/2014 509.00p 510.00p 502.00p 505.00p 85257
19/05/2014 503.00p 507.50p 502.00p 502.00p 142735
16/05/2014 505.50p 509.00p 500.50p 503.00p 84734
15/05/2014 511.00p 512.00p 502.50p 503.00p 95913
14/05/2014 510.50p 512.00p 506.93p 512.00p 92810
13/05/2014 511.00p 513.00p 507.00p 510.50p 68475
12/05/2014 504.50p 510.00p 501.00p 507.00p 118722
09/05/2014 505.00p 505.90p 500.00p 501.00p 92092
08/05/2014 505.00p 508.47p 502.00p 505.00p 115295
07/05/2014 504.50p 507.00p 501.50p 505.00p 105979
06/05/2014 511.50p 512.75p 505.50p 508.50p 112253
02/05/2014 508.50p 511.50p 507.00p 508.00p 76676
01/05/2014 510.00p 512.97p 507.93p 509.00p 113407
30/04/2014 507.00p 508.92p 504.00p 508.00p 114970
29/04/2014 506.50p 509.00p 504.00p 504.00p 122206
28/04/2014 502.00p 506.00p 500.50p 503.00p 82055
25/04/2014 501.50p 504.00p 498.00p 501.50p 94594
24/04/2014 501.00p 505.50p 500.71p 502.00p 133880
23/04/2014 502.50p 507.23p 498.10p 501.50p 117071
22/04/2014 501.50p 509.00p 501.50p 507.50p 162592
17/04/2014 503.00p 503.00p 497.00p 501.50p 345164
16/04/2014 504.00p 504.50p 498.50p 504.00p 60432
15/04/2014 496.00p 501.47p 495.00p 496.00p 158829
14/04/2014 496.00p 499.62p 492.79p 495.00p 206382
11/04/2014 495.00p 505.00p 493.30p 498.00p 182386
10/04/2014 505.00p 507.70p 503.00p 505.00p 106583
09/04/2014 500.50p 504.00p 498.58p 503.00p 164285
08/04/2014 502.00p 502.00p 492.50p 499.50p 265178
07/04/2014 500.00p 506.50p 496.60p 499.00p 266776
04/04/2014 505.00p 508.00p 502.00p 506.50p 136510
03/04/2014 501.50p 508.48p 500.50p 504.00p 159118
02/04/2014 501.50p 505.98p 500.50p 505.00p 158245
01/04/2014 500.00p 506.00p 497.40p 502.00p 160936
31/03/2014 504.50p 504.50p 497.10p 497.40p 165622
28/03/2014 497.10p 501.49p 496.12p 498.50p 115389
27/03/2014 498.60p 502.00p 493.94p 499.00p 187902
26/03/2014 502.00p 502.00p 495.10p 500.00p 135480
25/03/2014 496.00p 502.38p 495.98p 498.50p 143077
24/03/2014 499.50p 499.50p 494.00p 494.00p 95692
21/03/2014 497.00p 502.00p 497.00p 497.60p 173532
20/03/2014 502.00p 517.47p 495.86p 499.30p 163047
19/03/2014 501.50p 511.50p 501.00p 504.00p 212104
18/03/2014 498.10p 506.00p 498.10p 505.50p 111743
17/03/2014 499.30p 505.00p 498.50p 501.00p 110838
14/03/2014 498.00p 503.00p 495.49p 499.30p 137827
13/03/2014 505.00p 510.00p 498.10p 499.20p 135365
12/03/2014 504.50p 510.00p 502.00p 503.00p 141535
11/03/2014 508.00p 510.83p 504.50p 510.00p 139981
10/03/2014 505.50p 513.35p 502.19p 504.50p 176199
07/03/2014 515.50p 517.80p 508.00p 508.00p 97141
06/03/2014 518.00p 519.55p 514.50p 516.00p 76015
05/03/2014 519.50p 520.78p 514.50p 514.50p 121576
04/03/2014 516.00p 524.00p 513.00p 524.00p 167698
03/03/2014 512.00p 520.00p 505.00p 513.00p 145958
28/02/2014 520.00p 522.00p 515.36p 520.00p 70797
27/02/2014 513.50p 519.50p 511.50p 519.50p 85772
26/02/2014 514.50p 519.00p 514.00p 518.00p 84395
25/02/2014 521.00p 521.00p 514.70p 515.50p 180215
24/02/2014 515.50p 521.00p 513.50p 521.00p 126252
21/02/2014 517.00p 519.50p 513.57p 519.50p 88218
20/02/2014 508.00p 516.50p 508.00p 515.50p 86460
19/02/2014 511.00p 518.50p 508.00p 515.50p 128111
18/02/2014 510.00p 516.00p 510.00p 515.50p 116050
17/02/2014 506.50p 514.50p 504.75p 514.50p 159220
14/02/2014 504.00p 506.50p 501.00p 506.00p 57831
13/02/2014 500.00p 505.00p 500.00p 501.00p 175032
12/02/2014 497.00p 505.06p 497.00p 505.00p 145977
11/02/2014 492.50p 503.00p 492.50p 502.00p 92780
10/02/2014 495.00p 497.00p 492.10p 497.00p 82320

*Close Price adjusted for both dividends and splits