Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/09/2011 353.00p 357.00p 345.50p 356.60p 62703
22/09/2011 358.90p 359.50p 349.10p 352.50p 80629
21/09/2011 369.30p 371.40p 362.00p 362.00p 45503
20/09/2011 363.40p 372.30p 362.60p 366.00p 58446
19/09/2011 367.00p 368.50p 360.80p 360.90p 39109
16/09/2011 370.50p 374.90p 365.00p 372.60p 74028
15/09/2011 362.20p 371.30p 358.50p 367.00p 54852
14/09/2011 353.00p 362.70p 345.60p 358.50p 39829
13/09/2011 350.10p 354.50p 345.95p 351.00p 60291
12/09/2011 350.00p 353.50p 343.11p 353.20p 46341
09/09/2011 360.00p 364.90p 352.10p 353.00p 44862
08/09/2011 364.90p 374.70p 361.90p 363.10p 72789
07/09/2011 363.00p 364.40p 359.10p 361.80p 57295
06/09/2011 358.90p 359.80p 352.00p 358.00p 71618
05/09/2011 362.00p 362.00p 352.50p 352.50p 105136
02/09/2011 373.70p 374.00p 366.50p 367.00p 109719
01/09/2011 379.00p 381.10p 375.00p 376.50p 139869
31/08/2011 372.90p 379.30p 367.39p 379.00p 139619
30/08/2011 373.50p 375.00p 361.31p 367.50p 67486
26/08/2011 365.10p 366.60p 358.10p 364.00p 183593
25/08/2011 375.00p 375.00p 366.60p 366.60p 91413
24/08/2011 369.00p 374.30p 364.97p 371.00p 146609
23/08/2011 368.30p 371.50p 360.20p 365.50p 59625
22/08/2011 352.00p 366.90p 352.00p 363.40p 76715
19/08/2011 350.10p 359.40p 340.00p 357.10p 239943
18/08/2011 370.10p 370.10p 351.00p 355.70p 112138
17/08/2011 373.90p 378.00p 370.10p 376.00p 65080
16/08/2011 372.00p 375.60p 369.30p 375.00p 60810
15/08/2011 375.10p 382.30p 372.20p 377.50p 92924
12/08/2011 355.10p 379.00p 354.10p 373.50p 232807
11/08/2011 359.00p 365.00p 345.50p 361.50p 188323
10/08/2011 360.80p 367.00p 347.50p 349.50p 310953
09/08/2011 347.40p 359.65p 328.00p 358.90p 269888
08/08/2011 355.00p 366.50p 345.30p 348.70p 303192
05/08/2011 369.30p 370.90p 353.50p 364.00p 390080
04/08/2011 386.90p 386.90p 372.70p 376.50p 161593
03/08/2011 384.00p 387.20p 379.00p 379.00p 129657
02/08/2011 394.10p 399.36p 387.80p 387.80p 67858
01/08/2011 403.00p 407.00p 395.30p 395.40p 128563
29/07/2011 396.50p 400.00p 392.00p 398.00p 63316
28/07/2011 398.50p 400.80p 392.50p 398.00p 129193
27/07/2011 407.90p 407.90p 400.10p 400.10p 71919
26/07/2011 406.00p 408.99p 402.80p 406.80p 103185
25/07/2011 401.30p 409.90p 401.20p 404.30p 58723
22/07/2011 409.50p 409.50p 403.70p 405.60p 63953
21/07/2011 400.30p 407.30p 395.50p 404.00p 164162
20/07/2011 402.00p 402.64p 397.85p 401.00p 102297
19/07/2011 394.40p 397.16p 392.00p 395.40p 186968
18/07/2011 400.00p 402.40p 392.10p 392.50p 188341
15/07/2011 403.00p 406.00p 400.00p 401.30p 190314
14/07/2011 408.40p 410.97p 404.90p 404.90p 66732
13/07/2011 412.20p 414.90p 410.31p 411.80p 81702
12/07/2011 417.40p 418.30p 409.25p 414.50p 205307
11/07/2011 424.20p 425.32p 418.60p 423.80p 82129
08/07/2011 430.00p 434.70p 420.00p 420.00p 73149
07/07/2011 425.90p 428.90p 424.90p 427.70p 55139
06/07/2011 426.00p 426.14p 421.62p 426.00p 51473
05/07/2011 423.60p 426.78p 423.00p 423.00p 59808
04/07/2011 427.00p 427.00p 420.50p 422.10p 91363
01/07/2011 422.00p 426.00p 419.03p 426.00p 75457
30/06/2011 417.90p 420.66p 414.00p 418.90p 92630
29/06/2011 411.50p 418.00p 409.10p 414.20p 201225
28/06/2011 410.90p 415.50p 407.00p 414.50p 97382
27/06/2011 408.80p 409.80p 403.56p 409.40p 49597
24/06/2011 409.30p 412.81p 403.10p 403.10p 65608
23/06/2011 413.00p 416.18p 404.10p 404.10p 67812
22/06/2011 414.50p 415.61p 411.00p 415.00p 93901
21/06/2011 413.50p 416.10p 410.30p 416.00p 175534
20/06/2011 408.40p 412.25p 404.46p 410.40p 87155
17/06/2011 410.40p 414.70p 405.10p 411.00p 229074
16/06/2011 410.00p 411.39p 405.10p 409.00p 104751
15/06/2011 420.50p 420.50p 410.70p 410.70p 64930
14/06/2011 419.00p 421.00p 418.50p 418.50p 90489
13/06/2011 414.00p 417.90p 413.60p 417.00p 45524
10/06/2011 423.00p 423.00p 412.00p 413.00p 344696
09/06/2011 423.10p 423.60p 420.50p 422.90p 119500
08/06/2011 424.00p 427.50p 419.00p 423.00p 142026
07/06/2011 429.00p 430.40p 424.90p 427.70p 114070
06/06/2011 424.50p 430.50p 419.40p 429.90p 76253
03/06/2011 429.20p 430.60p 419.10p 425.80p 84589
02/06/2011 422.50p 431.30p 422.00p 429.20p 164209
01/06/2011 435.50p 435.50p 427.50p 427.50p 55626
31/05/2011 435.50p 437.00p 429.10p 431.80p 104438
27/05/2011 431.50p 432.10p 426.01p 430.50p 92921
26/05/2011 426.00p 432.50p 424.00p 427.00p 142142
25/05/2011 419.90p 427.90p 419.00p 424.90p 66791
24/05/2011 421.90p 426.91p 421.66p 425.00p 81061
23/05/2011 424.00p 425.52p 422.24p 423.00p 69771
20/05/2011 425.50p 428.50p 423.71p 427.00p 47778
19/05/2011 424.90p 427.20p 420.50p 425.50p 64996
18/05/2011 417.30p 425.00p 417.30p 425.00p 58562
17/05/2011 417.60p 423.54p 417.60p 419.40p 92541
16/05/2011 420.00p 423.00p 417.81p 423.00p 78548
13/05/2011 425.00p 428.60p 421.31p 422.00p 108237
12/05/2011 423.50p 429.80p 421.00p 423.90p 170932
11/05/2011 425.00p 430.49p 423.80p 424.60p 137528
10/05/2011 422.30p 430.20p 417.20p 429.00p 111579
09/05/2011 421.60p 422.70p 417.00p 421.20p 66681
06/05/2011 416.10p 422.80p 412.10p 422.80p 138732
05/05/2011 420.40p 420.40p 415.80p 418.50p 91189
04/05/2011 422.60p 426.20p 415.50p 418.90p 82892
03/05/2011 420.40p 427.90p 416.79p 427.90p 152904
28/04/2011 420.70p 422.90p 417.05p 422.90p 80549
27/04/2011 420.00p 420.00p 415.10p 417.70p 133366
26/04/2011 418.00p 421.50p 415.30p 419.40p 217338
21/04/2011 420.00p 424.00p 418.00p 420.40p 61251
20/04/2011 421.00p 423.00p 414.60p 421.00p 58533
19/04/2011 410.60p 417.50p 410.60p 416.50p 80711
18/04/2011 413.30p 419.29p 410.40p 411.50p 71636
15/04/2011 413.50p 420.00p 411.30p 420.00p 142680
14/04/2011 415.70p 418.00p 412.10p 415.20p 72074
13/04/2011 415.20p 419.92p 415.20p 418.20p 123124
12/04/2011 420.80p 422.20p 419.51p 420.50p 117752
11/04/2011 422.00p 426.00p 419.77p 424.90p 124381
08/04/2011 421.50p 422.60p 419.04p 422.60p 78044
07/04/2011 416.70p 418.60p 415.43p 418.60p 46334
06/04/2011 415.00p 417.50p 413.00p 416.70p 128268
05/04/2011 415.00p 416.20p 410.40p 413.20p 109003
04/04/2011 414.90p 416.20p 410.83p 415.70p 135420
01/04/2011 409.00p 415.00p 409.00p 415.00p 162791
31/03/2011 413.40p 414.70p 410.00p 410.00p 120943
30/03/2011 414.90p 415.00p 410.60p 412.80p 155666
29/03/2011 410.50p 411.80p 407.43p 411.00p 180223
28/03/2011 410.00p 411.20p 407.53p 409.70p 86295
25/03/2011 407.60p 410.00p 404.00p 410.00p 107085
24/03/2011 396.00p 407.40p 396.00p 406.90p 353908
23/03/2011 390.00p 396.70p 388.00p 396.70p 142224
22/03/2011 392.40p 397.00p 391.10p 393.10p 121260
21/03/2011 391.90p 393.00p 387.00p 390.50p 92274
18/03/2011 388.60p 392.00p 384.80p 385.00p 189823
17/03/2011 381.90p 387.70p 378.50p 385.60p 171627
16/03/2011 386.20p 389.60p 377.90p 381.10p 232718
15/03/2011 380.00p 386.80p 370.50p 386.80p 297204
14/03/2011 391.00p 394.50p 386.70p 387.00p 134374
11/03/2011 394.00p 395.80p 391.50p 393.80p 109230
10/03/2011 395.00p 399.80p 392.10p 394.60p 225468
09/03/2011 401.40p 402.97p 399.00p 400.00p 98971
08/03/2011 407.40p 407.40p 396.90p 401.30p 104789
07/03/2011 405.00p 409.70p 403.18p 406.50p 116847
04/03/2011 408.00p 410.90p 406.40p 406.40p 65120
03/03/2011 402.50p 407.25p 399.50p 406.90p 86599
02/03/2011 397.00p 401.80p 396.50p 397.50p 109345
01/03/2011 410.10p 410.10p 398.70p 399.00p 102938
28/02/2011 407.80p 410.70p 403.61p 406.10p 106345
25/02/2011 408.80p 411.50p 404.05p 410.90p 86793
24/02/2011 402.00p 405.50p 399.60p 405.00p 93467
23/02/2011 406.00p 410.00p 405.30p 408.00p 72114
22/02/2011 410.00p 411.19p 401.40p 408.90p 110680
21/02/2011 414.50p 417.32p 410.91p 412.80p 138044
18/02/2011 412.90p 414.57p 410.10p 414.30p 135883
17/02/2011 411.90p 412.70p 408.35p 411.20p 80300
16/02/2011 411.00p 413.10p 408.20p 413.10p 63276
15/02/2011 412.00p 412.90p 408.00p 411.60p 68936
14/02/2011 411.48p 413.00p 408.00p 410.60p 157913
11/02/2011 406.20p 411.00p 405.00p 411.00p 104293
10/02/2011 408.00p 409.21p 405.00p 406.20p 107229
09/02/2011 410.10p 412.50p 408.83p 409.90p 84676
08/02/2011 412.40p 412.40p 409.50p 409.80p 110691
07/02/2011 410.00p 413.90p 410.00p 412.70p 100875
04/02/2011 409.00p 412.40p 406.00p 409.00p 64077
03/02/2011 408.50p 411.40p 406.00p 407.50p 78992
02/02/2011 410.00p 412.00p 408.50p 410.00p 107038
01/02/2011 408.00p 412.00p 403.81p 412.00p 55758
31/01/2011 402.10p 407.40p 400.00p 406.90p 151342
28/01/2011 407.10p 410.39p 403.10p 404.90p 75090
27/01/2011 414.50p 414.90p 408.25p 411.60p 60732
26/01/2011 411.00p 414.30p 409.75p 412.00p 59006
25/01/2011 412.00p 413.00p 405.20p 406.50p 108845
24/01/2011 407.90p 411.20p 405.00p 411.20p 119410
21/01/2011 403.50p 407.80p 401.50p 404.40p 112092
20/01/2011 408.00p 408.00p 400.50p 401.70p 130694
19/01/2011 419.00p 419.00p 408.30p 408.30p 141073
18/01/2011 417.10p 422.40p 416.53p 421.50p 806593
17/01/2011 420.00p 420.00p 415.00p 417.20p 123567
14/01/2011 417.80p 421.10p 416.00p 420.00p 139079
13/01/2011 420.00p 426.70p 418.00p 421.00p 143042
12/01/2011 424.50p 426.80p 420.60p 421.00p 79669
11/01/2011 419.10p 426.30p 419.10p 424.50p 121626
10/01/2011 422.00p 422.42p 414.75p 415.20p 172001
07/01/2011 422.00p 427.40p 419.20p 422.50p 62449
06/01/2011 418.00p 430.80p 418.00p 425.00p 113053
05/01/2011 420.00p 423.40p 417.80p 423.20p 95967
04/01/2011 418.00p 421.00p 415.50p 421.00p 84562
31/12/2010 413.60p 418.40p 412.00p 412.00p 12175
30/12/2010 416.70p 420.00p 413.70p 414.00p 99228
29/12/2010 420.00p 421.50p 414.89p 421.50p 67230
24/12/2010 417.00p 420.00p 415.00p 415.00p 8929
23/12/2010 419.00p 420.00p 415.11p 420.00p 48927
22/12/2010 412.50p 417.00p 410.40p 417.00p 52438
21/12/2010 412.90p 413.00p 406.10p 412.30p 37836
20/12/2010 407.00p 408.70p 406.30p 406.30p 28002
17/12/2010 409.00p 413.00p 407.00p 411.00p 154241
16/12/2010 410.80p 410.80p 403.20p 408.10p 95489
15/12/2010 405.00p 411.00p 405.00p 406.00p 106266
14/12/2010 408.70p 411.10p 404.60p 411.10p 46890
13/12/2010 407.50p 408.70p 405.00p 408.00p 69305
10/12/2010 404.00p 406.30p 400.10p 401.60p 68563
09/12/2010 408.00p 408.00p 400.50p 402.50p 166153
08/12/2010 407.50p 407.50p 402.60p 403.00p 38479
07/12/2010 404.00p 409.90p 404.00p 409.00p 105241

*Close Price adjusted for both dividends and splits