Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/01/2018 508.00p 512.80p 506.50p 509.00p 114980
22/01/2018 504.00p 512.00p 504.00p 508.00p 85094
19/01/2018 512.00p 514.00p 504.00p 512.00p 89953
18/01/2018 514.00p 514.00p 504.00p 507.00p 90433
17/01/2018 512.00p 514.00p 506.00p 510.00p 109542
16/01/2018 514.00p 514.00p 506.00p 510.00p 84874
15/01/2018 510.00p 512.00p 504.00p 509.00p 78795
12/01/2018 504.00p 508.00p 500.17p 504.00p 270275
11/01/2018 499.00p 506.00p 498.06p 502.00p 161190
10/01/2018 497.00p 503.28p 496.20p 499.00p 125231
09/01/2018 498.00p 500.00p 491.00p 498.00p 73618
08/01/2018 500.00p 500.00p 494.00p 500.00p 226090
05/01/2018 499.00p 504.00p 498.00p 500.00p 75220
04/01/2018 504.00p 504.00p 494.00p 498.00p 124527
03/01/2018 496.00p 502.41p 495.33p 498.50p 126368
02/01/2018 497.00p 504.00p 494.22p 496.00p 125358
29/12/2017 495.00p 498.00p 488.50p 498.00p 34014
28/12/2017 491.50p 495.00p 488.50p 492.00p 48095
27/12/2017 491.75p 494.00p 488.50p 493.63p 45569
22/12/2017 488.00p 491.38p 488.00p 489.87p 30201
21/12/2017 485.00p 491.75p 484.01p 491.75p 80198
20/12/2017 494.00p 494.00p 484.25p 486.25p 42556
19/12/2017 488.50p 490.94p 486.00p 488.50p 83745
18/12/2017 490.00p 492.00p 483.05p 486.50p 62854
15/12/2017 478.25p 485.75p 478.00p 485.50p 63080
14/12/2017 482.25p 486.80p 480.00p 481.75p 51546
13/12/2017 488.00p 489.75p 481.25p 487.25p 58878
12/12/2017 481.50p 486.75p 481.00p 486.75p 79578
11/12/2017 480.00p 485.00p 477.50p 483.13p 97419
08/12/2017 473.00p 478.75p 471.00p 478.75p 81328
07/12/2017 478.00p 478.00p 471.00p 473.75p 76169
06/12/2017 468.00p 475.10p 468.00p 472.75p 54045
05/12/2017 474.50p 479.96p 472.50p 472.75p 52266
04/12/2017 481.25p 481.25p 472.56p 474.25p 78152
01/12/2017 470.25p 475.15p 469.00p 472.00p 119698
30/11/2017 478.00p 478.00p 472.00p 475.00p 114052
29/11/2017 475.00p 478.68p 475.00p 475.00p 64308
28/11/2017 480.00p 481.30p 476.12p 478.00p 90506
27/11/2017 478.95p 482.00p 473.77p 479.00p 46041
24/11/2017 476.00p 481.96p 474.50p 478.00p 51287
23/11/2017 478.00p 480.58p 474.07p 476.00p 61854
22/11/2017 485.00p 485.00p 478.27p 483.00p 42627
21/11/2017 477.00p 480.75p 473.87p 476.50p 51540
20/11/2017 472.00p 477.83p 472.00p 476.00p 56725
17/11/2017 479.00p 480.71p 472.25p 475.00p 150855
16/11/2017 480.25p 483.00p 478.49p 481.37p 68610
15/11/2017 480.25p 485.00p 476.00p 477.00p 113920
14/11/2017 482.00p 485.00p 480.02p 481.50p 74356
13/11/2017 485.00p 488.00p 482.00p 483.62p 166714
10/11/2017 485.50p 490.00p 482.00p 483.75p 53175
09/11/2017 487.00p 490.25p 486.00p 486.25p 80137
08/11/2017 490.00p 493.00p 489.77p 491.00p 65833
07/11/2017 499.25p 499.25p 489.00p 489.00p 104301
06/11/2017 495.00p 497.00p 492.30p 492.50p 125243
03/11/2017 494.50p 494.75p 491.06p 493.00p 79650
02/11/2017 490.00p 493.62p 488.10p 490.00p 71647
01/11/2017 492.75p 493.16p 488.00p 489.00p 103361
31/10/2017 485.00p 490.00p 484.00p 484.50p 109150
30/10/2017 481.75p 483.56p 479.50p 481.75p 62425
27/10/2017 484.00p 484.00p 476.57p 482.25p 62231
26/10/2017 482.00p 482.00p 477.12p 479.00p 127976
25/10/2017 483.00p 486.85p 478.00p 478.75p 76782
24/10/2017 485.00p 490.00p 483.25p 483.50p 78506
23/10/2017 490.00p 491.26p 485.25p 487.50p 84088
20/10/2017 490.00p 490.25p 483.75p 488.00p 70931
19/10/2017 491.00p 491.00p 481.25p 484.50p 111118
18/10/2017 486.50p 490.75p 483.17p 485.00p 79885
17/10/2017 485.25p 491.00p 483.50p 483.50p 122476
16/10/2017 491.75p 492.81p 484.63p 489.75p 123444
13/10/2017 485.50p 491.50p 485.50p 488.12p 59088
12/10/2017 485.00p 486.50p 485.00p 486.00p 7555
11/10/2017 487.00p 487.00p 485.00p 485.00p 23483
10/10/2017 486.00p 489.50p 486.00p 489.50p 1079
09/10/2017 488.00p 488.00p 482.50p 483.75p 20329
06/10/2017 489.00p 491.50p 489.00p 491.50p 2432
05/10/2017 488.00p 493.00p 488.00p 490.00p 2157
04/10/2017 491.50p 495.00p 490.75p 491.50p 9434
03/10/2017 487.50p 493.75p 487.50p 492.62p 25286
02/10/2017 486.50p 489.75p 486.50p 489.75p 16889
29/09/2017 489.00p 489.00p 486.00p 486.00p 8729
28/09/2017 483.00p 484.00p 479.25p 479.25p 18054
27/09/2017 477.00p 482.50p 476.25p 480.38p 8506
26/09/2017 478.00p 478.00p 474.25p 476.00p 15306
25/09/2017 473.75p 475.87p 470.00p 475.87p 16685
22/09/2017 470.25p 476.00p 470.25p 472.88p 32208
21/09/2017 474.00p 476.50p 474.00p 476.50p 96
20/09/2017 475.00p 477.75p 474.00p 477.75p 16625
19/09/2017 472.00p 477.37p 476.00p 477.37p 53235
18/09/2017 472.00p 476.00p 471.50p 476.00p 6381
15/09/2017 479.00p 479.00p 469.50p 475.25p 12257
14/09/2017 479.25p 483.75p 475.00p 478.13p 17588
13/09/2017 480.25p 482.12p 479.25p 482.12p 11532
12/09/2017 488.75p 489.00p 481.25p 482.00p 28000
11/09/2017 476.00p 483.25p 476.00p 483.25p 979
08/09/2017 477.75p 485.00p 476.00p 481.75p 3088
07/09/2017 479.00p 482.50p 479.00p 482.50p 2200
06/09/2017 485.00p 485.00p 475.50p 481.00p 14265
05/09/2017 485.00p 490.25p 479.50p 480.75p 36369
04/09/2017 484.00p 486.50p 483.00p 486.50p 1904
01/09/2017 491.75p 492.00p 488.00p 489.13p 1330
31/08/2017 487.00p 492.00p 487.00p 488.12p 3570
30/08/2017 481.50p 482.00p 480.00p 480.00p 13564
29/08/2017 477.00p 478.00p 474.00p 478.00p 11753
25/08/2017 484.00p 485.00p 481.00p 483.00p 16093
24/08/2017 480.00p 486.00p 480.00p 483.00p 65731
23/08/2017 478.00p 481.00p 477.25p 481.00p 7902
22/08/2017 472.00p 479.50p 472.00p 476.00p 4876
21/08/2017 478.00p 478.00p 470.00p 472.75p 29589
18/08/2017 477.00p 481.75p 470.00p 475.50p 26082
17/08/2017 484.50p 490.00p 481.00p 481.00p 13079
16/08/2017 488.00p 488.00p 482.75p 486.00p 18040
15/08/2017 482.00p 484.50p 482.00p 482.63p 13880
14/08/2017 478.50p 483.00p 478.50p 481.25p 4919
11/08/2017 478.75p 478.75p 475.00p 476.25p 6409
10/08/2017 479.75p 479.75p 476.00p 477.25p 29811
09/08/2017 481.00p 487.00p 481.00p 484.75p 28389
08/08/2017 491.00p 491.00p 483.25p 484.25p 9900
07/08/2017 487.00p 491.00p 485.00p 485.25p 36765
04/08/2017 485.00p 486.25p 482.00p 486.00p 15821
03/08/2017 478.00p 484.75p 478.00p 484.75p 18972
02/08/2017 478.00p 479.00p 475.62p 475.62p 6084
01/08/2017 474.00p 475.75p 474.00p 475.25p 74642
31/07/2017 471.00p 473.00p 469.50p 471.00p 65800
28/07/2017 469.50p 469.50p 469.00p 469.00p 1385
27/07/2017 472.50p 476.00p 472.25p 472.25p 4802
26/07/2017 472.00p 474.25p 472.00p 472.00p 27471
25/07/2017 475.00p 475.00p 471.50p 473.75p 209
24/07/2017 471.50p 473.50p 467.50p 473.50p 71483
21/07/2017 476.00p 481.00p 471.75p 472.00p 36433
20/07/2017 473.00p 479.25p 473.00p 473.75p 18052
19/07/2017 473.75p 478.00p 471.25p 474.50p 10773
18/07/2017 473.00p 473.75p 473.00p 473.75p 9405
17/07/2017 478.00p 478.00p 473.00p 473.00p 15871
14/07/2017 468.25p 468.25p 467.00p 467.25p 2669
13/07/2017 475.25p 475.25p 468.00p 469.50p 36373
12/07/2017 479.50p 479.50p 474.75p 475.00p 895
11/07/2017 479.50p 479.50p 471.50p 473.00p 24892
10/07/2017 480.00p 480.00p 473.25p 477.50p 12135
07/07/2017 475.00p 475.00p 473.50p 473.75p 21454
06/07/2017 476.25p 476.25p 475.00p 475.25p 10907
05/07/2017 484.25p 484.25p 476.00p 477.00p 64043
04/07/2017 482.00p 482.00p 476.50p 477.50p 12810
03/07/2017 478.00p 483.25p 477.00p 483.25p 3270
30/06/2017 476.00p 476.25p 476.00p 476.25p 10047
29/06/2017 480.00p 480.00p 476.00p 478.38p 7121
28/06/2017 476.25p 482.00p 474.75p 476.00p 21304
27/06/2017 485.00p 485.00p 478.00p 481.50p 9708
26/06/2017 480.00p 483.00p 479.00p 483.00p 14558
23/06/2017 484.75p 484.75p 482.25p 482.25p 21
22/06/2017 481.25p 486.00p 481.00p 481.25p 7607
21/06/2017 482.00p 483.50p 480.50p 483.50p 7259
20/06/2017 484.00p 486.00p 484.00p 486.00p 1540
19/06/2017 481.00p 489.00p 481.00p 486.00p 17375
16/06/2017 477.25p 483.00p 476.50p 483.00p 71158
15/06/2017 475.00p 479.75p 470.98p 475.50p 61504
14/06/2017 482.50p 485.05p 477.75p 478.00p 128914
13/06/2017 482.50p 484.75p 479.50p 482.50p 145019
12/06/2017 475.25p 485.00p 475.25p 484.00p 142992
09/06/2017 472.50p 480.00p 470.00p 480.00p 131528
08/06/2017 472.00p 478.63p 471.40p 474.75p 90344
07/06/2017 475.75p 479.95p 473.00p 473.25p 148215
06/06/2017 477.00p 481.55p 471.00p 475.75p 233410
05/06/2017 490.00p 490.81p 480.25p 482.12p 169892
02/06/2017 497.75p 497.75p 490.00p 491.25p 115966
01/06/2017 490.75p 494.00p 488.50p 491.50p 51846
31/05/2017 492.75p 492.75p 486.00p 487.62p 94885
30/05/2017 495.00p 495.00p 484.25p 486.50p 142572
26/05/2017 487.00p 494.65p 486.98p 490.25p 96027
25/05/2017 489.00p 492.00p 485.50p 488.25p 87318
24/05/2017 485.75p 490.12p 485.75p 490.12p 141201
23/05/2017 490.00p 490.00p 485.10p 486.75p 83044
22/05/2017 492.00p 494.31p 486.00p 487.50p 132891
19/05/2017 489.75p 490.81p 486.50p 488.75p 116136
18/05/2017 484.00p 487.13p 477.00p 485.25p 153367
17/05/2017 486.00p 489.95p 482.25p 484.75p 131974
16/05/2017 484.00p 490.75p 481.00p 488.50p 193166
15/05/2017 481.25p 484.00p 479.40p 482.00p 152884
12/05/2017 484.25p 484.25p 478.25p 480.00p 122539
11/05/2017 485.00p 485.00p 478.00p 479.50p 126709
10/05/2017 475.00p 483.00p 475.00p 481.75p 85784
09/05/2017 475.00p 482.28p 475.00p 480.75p 161430
08/05/2017 471.50p 481.00p 471.50p 475.25p 145516
05/05/2017 471.00p 476.56p 471.00p 476.00p 76274
04/05/2017 472.00p 477.58p 472.00p 472.25p 110987
03/05/2017 475.25p 478.73p 470.75p 475.25p 151224
02/05/2017 469.50p 474.30p 468.20p 474.00p 176596
28/04/2017 468.50p 471.00p 464.25p 466.75p 93164
27/04/2017 468.00p 471.70p 463.00p 463.75p 93172
26/04/2017 473.00p 475.25p 469.00p 473.75p 125315
25/04/2017 470.00p 475.13p 468.00p 474.00p 126223
24/04/2017 475.50p 479.00p 471.30p 473.62p 193214
21/04/2017 466.00p 473.00p 466.00p 469.50p 131821
20/04/2017 467.75p 473.60p 466.89p 468.75p 126023
19/04/2017 474.00p 480.00p 471.08p 475.00p 150643
18/04/2017 478.75p 480.75p 470.41p 472.75p 166757
13/04/2017 475.25p 479.86p 473.00p 477.62p 166269
12/04/2017 478.00p 482.75p 475.34p 480.00p 190959
11/04/2017 480.50p 483.61p 473.35p 475.50p 198066
10/04/2017 473.00p 477.69p 469.29p 475.25p 205701
07/04/2017 466.00p 474.07p 466.00p 468.25p 184751

*Close Price adjusted for both dividends and splits