Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/02/2014 491.50p 497.80p 491.50p 496.00p 94917
06/02/2014 487.40p 491.90p 485.00p 491.50p 75752
05/02/2014 483.00p 488.00p 483.00p 486.00p 178600
04/02/2014 482.00p 488.00p 481.70p 488.00p 120897
03/02/2014 485.00p 493.50p 485.00p 488.00p 163386
31/01/2014 494.00p 494.00p 484.34p 491.50p 113027
30/01/2014 489.00p 494.79p 488.36p 492.00p 102130
29/01/2014 499.90p 503.19p 486.10p 489.00p 181691
28/01/2014 492.60p 504.48p 492.60p 502.00p 131274
27/01/2014 500.00p 502.97p 490.60p 493.10p 202262
24/01/2014 510.50p 512.55p 502.00p 504.00p 101367
23/01/2014 510.00p 520.00p 508.50p 509.50p 112789
22/01/2014 514.50p 519.71p 512.00p 514.50p 111920
21/01/2014 518.00p 519.00p 511.50p 511.50p 108898
20/01/2014 516.50p 517.50p 513.50p 517.00p 124429
17/01/2014 515.50p 517.00p 512.50p 513.50p 81686
16/01/2014 518.50p 519.00p 514.50p 515.50p 97724
15/01/2014 517.00p 519.50p 515.25p 516.00p 149287
14/01/2014 512.00p 515.50p 510.61p 515.50p 60113
13/01/2014 515.00p 516.50p 513.00p 516.50p 124269
10/01/2014 504.00p 514.00p 504.00p 514.00p 95714
09/01/2014 509.50p 514.00p 505.00p 507.00p 106237
08/01/2014 513.00p 515.50p 508.00p 512.00p 41631
07/01/2014 510.50p 517.00p 510.00p 515.00p 97494
06/01/2014 510.00p 515.04p 509.50p 515.00p 133942
03/01/2014 508.00p 513.67p 508.00p 513.50p 95289
02/01/2014 508.50p 511.50p 508.03p 509.50p 97055
31/12/2013 509.00p 511.50p 508.00p 511.50p 39509
30/12/2013 510.00p 515.00p 507.50p 509.00p 68972
27/12/2013 505.00p 508.00p 505.00p 506.50p 59996
24/12/2013 507.00p 510.00p 505.25p 510.00p 170885
23/12/2013 505.00p 507.50p 500.50p 507.50p 127090
20/12/2013 498.00p 504.00p 498.00p 500.50p 184010
19/12/2013 503.00p 503.00p 496.51p 501.00p 131910
18/12/2013 497.50p 500.50p 495.00p 497.60p 109859
17/12/2013 495.00p 497.60p 493.33p 495.00p 98395
16/12/2013 492.00p 498.60p 489.74p 497.60p 124796
13/12/2013 490.30p 494.10p 488.46p 491.70p 123632
12/12/2013 492.30p 497.00p 488.10p 489.30p 116774
11/12/2013 495.50p 501.49p 493.30p 497.00p 109267
10/12/2013 494.10p 500.00p 494.10p 500.00p 47631
09/12/2013 498.00p 499.36p 494.00p 498.00p 116474
06/12/2013 492.90p 496.10p 486.20p 494.00p 103140
05/12/2013 488.00p 492.20p 486.20p 486.20p 131189
04/12/2013 489.00p 495.74p 488.00p 493.40p 103565
03/12/2013 496.00p 496.00p 488.70p 491.00p 129560
02/12/2013 501.50p 501.50p 495.00p 496.00p 128889
29/11/2013 501.00p 503.50p 498.00p 498.10p 104635
28/11/2013 501.00p 501.00p 498.50p 500.00p 45334
27/11/2013 497.50p 501.00p 495.45p 501.00p 44122
26/11/2013 500.00p 502.67p 496.00p 496.00p 72374
25/11/2013 501.00p 504.00p 498.00p 503.00p 49604
22/11/2013 500.50p 503.47p 497.10p 498.00p 117731
21/11/2013 501.00p 502.00p 497.15p 499.00p 104014
20/11/2013 500.50p 504.00p 499.78p 500.00p 51535
19/11/2013 501.00p 505.48p 499.30p 505.00p 87354
18/11/2013 504.50p 506.75p 500.00p 502.00p 126181
15/11/2013 501.00p 505.50p 500.00p 500.00p 90823
14/11/2013 503.50p 505.49p 497.00p 503.00p 71471
13/11/2013 504.50p 505.00p 496.35p 497.00p 135031
12/11/2013 507.00p 510.00p 505.00p 505.00p 66168
11/11/2013 508.50p 511.70p 507.50p 507.50p 41684
08/11/2013 501.00p 508.00p 501.00p 508.00p 66667
07/11/2013 511.00p 512.75p 505.00p 505.00p 66463
06/11/2013 513.50p 513.50p 509.00p 511.00p 40374
05/11/2013 513.00p 515.13p 508.25p 509.00p 89988
04/11/2013 517.50p 517.50p 511.85p 512.00p 72913
01/11/2013 509.00p 515.00p 509.00p 512.50p 78154
31/10/2013 511.00p 512.00p 508.00p 511.00p 82560
30/10/2013 512.00p 518.25p 510.50p 513.00p 123088
29/10/2013 508.00p 515.00p 508.00p 515.00p 98290
28/10/2013 509.50p 513.00p 509.00p 510.00p 65583
25/10/2013 511.00p 513.00p 507.14p 512.00p 85896
24/10/2013 506.50p 513.00p 505.00p 511.50p 115744
23/10/2013 509.50p 510.00p 505.00p 505.00p 57980
22/10/2013 508.00p 512.00p 506.50p 510.00p 113019
21/10/2013 500.50p 508.00p 500.00p 508.00p 112590
18/10/2013 502.50p 503.98p 499.00p 501.00p 138878
17/10/2013 495.10p 499.00p 493.60p 499.00p 123805
16/10/2013 493.00p 498.20p 487.90p 498.20p 191225
15/10/2013 491.90p 496.40p 488.89p 494.80p 73495
14/10/2013 485.90p 490.00p 483.00p 490.00p 94702
11/10/2013 483.20p 486.89p 482.00p 483.00p 69116
10/10/2013 479.60p 484.51p 475.95p 482.00p 114706
09/10/2013 475.00p 480.00p 471.70p 475.90p 167359
08/10/2013 489.10p 489.10p 479.70p 479.70p 88450
07/10/2013 486.00p 489.54p 482.28p 488.40p 87970
04/10/2013 485.50p 489.21p 483.70p 487.60p 103957
03/10/2013 485.50p 490.09p 484.27p 485.50p 89086
02/10/2013 493.00p 493.00p 482.95p 483.50p 55086
01/10/2013 491.80p 492.90p 487.62p 490.50p 50739
30/09/2013 490.40p 492.90p 487.50p 487.50p 87384
27/09/2013 498.50p 499.95p 492.90p 493.00p 120565
26/09/2013 495.00p 500.00p 495.00p 496.00p 68915
25/09/2013 498.00p 499.60p 494.30p 494.30p 69032
24/09/2013 490.90p 501.00p 489.50p 498.50p 136005
23/09/2013 497.90p 497.90p 489.50p 489.50p 94042
20/09/2013 497.40p 502.49p 491.90p 491.90p 179901
19/09/2013 507.00p 509.70p 495.00p 497.30p 180079
18/09/2013 498.00p 503.00p 495.10p 495.40p 97496
17/09/2013 510.00p 510.00p 495.20p 498.20p 144877
16/09/2013 508.00p 510.00p 504.00p 505.50p 69329
13/09/2013 504.00p 504.00p 499.06p 500.00p 94752
12/09/2013 507.00p 507.00p 502.00p 503.00p 70579
11/09/2013 505.00p 507.00p 501.50p 504.00p 98245
10/09/2013 500.00p 507.00p 499.00p 507.00p 104597
09/09/2013 495.50p 499.90p 493.46p 499.00p 100133
06/09/2013 495.00p 498.36p 490.00p 496.00p 87041
05/09/2013 502.00p 502.50p 494.33p 495.00p 65830
04/09/2013 500.00p 500.00p 493.11p 496.00p 63847
03/09/2013 501.00p 501.00p 495.00p 495.00p 94772
02/09/2013 494.90p 502.00p 487.00p 496.00p 125264
30/08/2013 490.50p 492.50p 487.00p 487.00p 79193
29/08/2013 492.00p 492.48p 487.50p 490.50p 75426
28/08/2013 483.40p 487.50p 482.10p 487.50p 54296
27/08/2013 492.40p 493.95p 484.40p 487.00p 74048
23/08/2013 491.60p 495.31p 488.40p 492.90p 69695
22/08/2013 487.70p 490.33p 482.01p 488.40p 103551
21/08/2013 490.00p 490.00p 483.30p 484.40p 64355
20/08/2013 487.00p 487.00p 483.63p 485.20p 76357
19/08/2013 488.50p 492.98p 483.83p 485.00p 121657
16/08/2013 486.10p 491.10p 485.00p 488.50p 115201
15/08/2013 496.00p 498.90p 485.30p 485.30p 152012
14/08/2013 497.00p 502.00p 497.00p 498.00p 67857
13/08/2013 501.00p 501.97p 493.00p 497.00p 103231
12/08/2013 498.00p 498.00p 493.00p 493.00p 66611
09/08/2013 494.00p 499.10p 491.10p 495.00p 106920
08/08/2013 489.90p 495.00p 488.32p 491.10p 89850
07/08/2013 489.10p 491.50p 486.80p 487.80p 116710
06/08/2013 495.50p 496.10p 488.60p 490.00p 65568
05/08/2013 504.00p 505.61p 491.00p 493.00p 248852
02/08/2013 514.00p 514.00p 498.00p 502.50p 250631
01/08/2013 502.50p 507.00p 501.54p 504.50p 54606
31/07/2013 497.00p 502.29p 496.30p 501.00p 100830
30/07/2013 499.20p 500.00p 496.20p 496.30p 65337
29/07/2013 499.70p 499.70p 493.20p 493.20p 96454
26/07/2013 492.60p 497.00p 492.00p 493.00p 54667
25/07/2013 495.50p 496.39p 490.80p 492.50p 93869
24/07/2013 496.70p 501.00p 493.00p 493.40p 139465
23/07/2013 496.80p 497.30p 492.63p 497.30p 116929
22/07/2013 492.30p 497.00p 486.23p 497.00p 89234
19/07/2013 491.50p 492.80p 487.10p 490.80p 95212
18/07/2013 493.20p 493.50p 489.30p 492.80p 163139
17/07/2013 491.20p 494.08p 488.20p 491.50p 123008
16/07/2013 489.50p 495.00p 489.00p 495.00p 99539
15/07/2013 488.00p 491.80p 483.60p 489.00p 171090
12/07/2013 489.00p 489.00p 485.00p 485.00p 97342
11/07/2013 496.50p 498.90p 487.00p 487.00p 124671
10/07/2013 492.00p 494.16p 486.60p 487.00p 131065
09/07/2013 494.90p 502.50p 494.00p 498.50p 176791
08/07/2013 490.00p 493.50p 487.90p 493.10p 153695
05/07/2013 481.20p 492.90p 481.15p 487.90p 169346
04/07/2013 467.10p 483.80p 467.10p 483.80p 184899
03/07/2013 463.60p 467.60p 459.40p 467.60p 188436
02/07/2013 467.00p 469.90p 465.10p 469.90p 56497
01/07/2013 461.00p 469.90p 457.80p 469.90p 100899
28/06/2013 458.00p 460.90p 457.30p 457.80p 88369
27/06/2013 456.40p 460.70p 454.60p 457.30p 146033
26/06/2013 446.80p 454.00p 443.70p 454.00p 99369
25/06/2013 445.60p 448.22p 438.20p 443.70p 120862
24/06/2013 449.30p 453.22p 438.20p 438.20p 171156
21/06/2013 454.00p 457.60p 451.00p 452.00p 203597
20/06/2013 461.00p 465.60p 449.00p 452.50p 137782
19/06/2013 463.50p 465.60p 461.61p 465.60p 149975
18/06/2013 461.20p 464.80p 460.11p 464.00p 130478
17/06/2013 457.00p 462.40p 457.00p 459.90p 128839
14/06/2013 454.10p 458.00p 452.00p 457.20p 85738
13/06/2013 450.00p 455.70p 441.01p 452.00p 185064
12/06/2013 456.80p 459.90p 454.80p 455.70p 52465
11/06/2013 459.60p 462.52p 449.64p 457.00p 107152
10/06/2013 461.90p 462.34p 458.72p 460.90p 125969
07/06/2013 455.00p 462.00p 453.00p 462.00p 154586
06/06/2013 456.90p 459.10p 453.41p 453.80p 147662
05/06/2013 467.50p 469.70p 455.00p 455.00p 135640
04/06/2013 473.30p 473.32p 469.70p 469.70p 62203
03/06/2013 473.00p 476.00p 466.24p 468.50p 91888
31/05/2013 474.40p 477.00p 471.70p 476.00p 90312
30/05/2013 475.50p 478.00p 474.00p 474.00p 82313
29/05/2013 479.50p 480.90p 474.22p 474.50p 97629
28/05/2013 474.50p 481.00p 472.00p 480.90p 161955
24/05/2013 480.00p 482.50p 471.20p 472.00p 250507
23/05/2013 489.80p 490.90p 476.11p 479.20p 304935
22/05/2013 490.90p 498.00p 490.01p 498.00p 167741
21/05/2013 485.30p 490.50p 485.30p 490.50p 99424
20/05/2013 481.50p 486.85p 481.50p 485.00p 154587
17/05/2013 479.00p 481.50p 478.00p 481.50p 125014
16/05/2013 478.00p 480.50p 478.00p 479.50p 114443
15/05/2013 473.00p 480.20p 471.29p 479.30p 174158
14/05/2013 471.70p 472.40p 467.86p 472.40p 105066
13/05/2013 469.00p 471.90p 467.01p 469.80p 193925
10/05/2013 467.00p 468.50p 466.90p 468.50p 115487
09/05/2013 467.80p 469.40p 467.00p 467.90p 157960
08/05/2013 469.40p 470.39p 466.41p 469.00p 165172
07/05/2013 465.00p 467.40p 462.23p 466.10p 168916
03/05/2013 450.30p 464.40p 449.01p 462.80p 259729
02/05/2013 447.30p 450.40p 446.15p 450.30p 177343
01/05/2013 446.00p 449.00p 444.00p 447.30p 183431
30/04/2013 445.20p 447.52p 442.30p 444.00p 180122
29/04/2013 445.00p 446.50p 440.00p 446.00p 148827
26/04/2013 444.50p 444.69p 440.00p 440.00p 96568

*Close Price adjusted for both dividends and splits