Merit Group (MRIT) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Merit Group

Date Open High Low Close* Volume
14/10/2022 34.00p 34.00p 33.50p 34.00p 0
13/10/2022 34.00p 35.00p 34.00p 34.00p 5000
12/10/2022 34.00p 34.00p 33.67p 34.00p 0
11/10/2022 34.00p 34.00p 33.67p 34.00p 0
10/10/2022 34.00p 34.00p 33.67p 34.00p 0
07/10/2022 34.00p 34.00p 34.00p 34.00p 0
06/10/2022 34.00p 34.00p 34.00p 34.00p 0
05/10/2022 34.00p 34.00p 34.00p 34.00p 0
04/10/2022 34.00p 34.00p 34.00p 34.00p 0
03/10/2022 34.00p 34.00p 34.00p 34.00p 0
30/09/2022 34.00p 34.00p 34.00p 34.00p 0
29/09/2022 34.00p 34.00p 34.00p 34.00p 0
28/09/2022 34.00p 34.00p 34.00p 34.00p 0
27/09/2022 34.00p 34.00p 34.00p 34.00p 0
26/09/2022 34.00p 34.00p 34.00p 34.00p 0
23/09/2022 33.50p 37.50p 33.50p 34.00p 13301
22/09/2022 34.00p 34.00p 34.00p 34.00p 0
21/09/2022 34.00p 34.00p 34.00p 34.00p 0
20/09/2022 34.00p 34.00p 34.00p 34.00p 0
16/09/2022 34.00p 34.00p 34.00p 34.00p 0
15/09/2022 34.00p 34.00p 34.00p 34.00p 0
14/09/2022 34.00p 34.00p 34.00p 34.00p 0
13/09/2022 34.00p 34.00p 34.00p 34.00p 0
12/09/2022 34.00p 34.00p 34.00p 34.00p 0
09/09/2022 34.00p 34.30p 34.00p 34.00p 2889
08/09/2022 34.00p 34.00p 34.00p 34.00p 0
07/09/2022 34.00p 34.00p 34.00p 34.00p 0
06/09/2022 34.00p 34.00p 34.00p 34.00p 0
05/09/2022 34.00p 35.00p 34.00p 34.00p 15000
02/09/2022 34.00p 34.30p 34.00p 34.00p 1215
01/09/2022 34.00p 34.00p 34.00p 34.00p 0
31/08/2022 33.50p 34.00p 33.50p 34.00p 0
30/08/2022 34.00p 34.40p 34.00p 34.00p 182
26/08/2022 34.00p 34.00p 34.00p 34.00p 0
25/08/2022 34.00p 34.00p 33.00p 34.00p 1500
24/08/2022 34.00p 34.00p 34.00p 34.00p 0
23/08/2022 36.00p 36.00p 33.00p 34.00p 2782
22/08/2022 37.00p 37.00p 36.00p 36.00p 0
19/08/2022 37.50p 37.50p 36.00p 36.00p 1500
18/08/2022 37.00p 37.00p 37.00p 37.00p 0
17/08/2022 37.50p 37.50p 36.00p 37.00p 750
16/08/2022 38.00p 38.00p 37.00p 37.50p 1500
15/08/2022 38.00p 38.00p 38.00p 38.00p 0
12/08/2022 39.00p 39.00p 37.06p 38.00p 1500
11/08/2022 39.00p 40.00p 38.50p 38.50p 750
10/08/2022 39.00p 40.50p 40.50p 40.50p 0
09/08/2022 40.50p 40.75p 40.50p 40.50p 235
08/08/2022 38.50p 38.50p 38.50p 38.50p 0
05/08/2022 38.50p 38.50p 38.50p 38.50p 0
04/08/2022 38.50p 38.50p 38.50p 38.50p 0
03/08/2022 38.50p 38.50p 38.50p 38.50p 0
02/08/2022 38.50p 38.50p 37.00p 38.50p 750
01/08/2022 38.50p 38.50p 37.00p 38.50p 108
29/07/2022 38.50p 38.50p 38.50p 38.50p 0
28/07/2022 40.00p 40.00p 38.25p 38.50p 1250
27/07/2022 40.00p 40.00p 39.50p 39.50p 0
26/07/2022 40.00p 40.00p 39.39p 39.50p 287
25/07/2022 40.00p 39.50p 39.50p 39.50p 0
22/07/2022 40.00p 40.00p 39.50p 39.50p 0
21/07/2022 42.00p 42.00p 39.50p 39.50p 2250
20/07/2022 43.00p 43.00p 40.50p 40.50p 1500
19/07/2022 44.00p 44.00p 42.00p 42.00p 2250
18/07/2022 44.00p 44.00p 43.00p 44.00p 750
15/07/2022 44.50p 44.50p 43.00p 44.00p 1500
14/07/2022 44.50p 44.50p 43.00p 44.50p 1500
13/07/2022 44.50p 44.50p 43.00p 44.50p 750
12/07/2022 44.50p 44.50p 43.00p 44.50p 1500
11/07/2022 44.50p 44.50p 43.06p 44.50p 1000
08/07/2022 44.50p 44.50p 44.50p 44.50p 0
07/07/2022 44.50p 44.50p 44.50p 44.50p 0
06/07/2022 44.50p 44.50p 44.50p 44.50p 0
05/07/2022 44.50p 44.50p 44.50p 44.50p 0
04/07/2022 44.50p 44.50p 44.50p 44.50p 0
01/07/2022 44.50p 44.50p 44.50p 44.50p 0
30/06/2022 45.50p 45.50p 44.50p 44.50p 0
29/06/2022 44.50p 44.50p 44.50p 44.50p 0
28/06/2022 44.50p 44.50p 43.06p 44.50p 62
27/06/2022 44.50p 44.50p 44.50p 44.50p 0
24/06/2022 44.50p 44.50p 44.50p 44.50p 0
23/06/2022 44.50p 44.50p 44.50p 44.50p 0
22/06/2022 44.50p 44.50p 44.50p 44.50p 0
21/06/2022 46.00p 46.00p 44.00p 44.50p 1961
20/06/2022 46.00p 46.00p 44.40p 46.00p 12165
17/06/2022 46.00p 46.00p 46.00p 46.00p 0
16/06/2022 46.00p 46.00p 46.00p 46.00p 0
15/06/2022 46.00p 46.00p 46.00p 46.00p 0
14/06/2022 46.00p 46.00p 46.00p 46.00p 0
13/06/2022 46.00p 46.00p 46.00p 46.00p 0
10/06/2022 46.00p 46.88p 46.00p 46.00p 1493
09/06/2022 46.00p 46.00p 46.00p 46.00p 0
08/06/2022 46.00p 46.00p 46.00p 46.00p 0
07/06/2022 46.00p 47.00p 46.00p 46.00p 17095
06/06/2022 46.00p 46.00p 46.00p 46.00p 0
01/06/2022 46.00p 46.00p 46.00p 46.00p 0
31/05/2022 46.00p 47.00p 46.00p 46.00p 5000
30/05/2022 46.00p 47.00p 46.00p 46.00p 10864
27/05/2022 46.00p 46.00p 46.00p 46.00p 0
26/05/2022 46.00p 46.00p 46.00p 46.00p 0
25/05/2022 46.00p 46.00p 46.00p 46.00p 0
24/05/2022 47.00p 47.00p 46.00p 46.00p 5000
23/05/2022 47.00p 47.00p 47.00p 47.00p 0
20/05/2022 47.00p 47.00p 47.00p 47.00p 0
19/05/2022 47.50p 47.50p 47.00p 47.00p 11097
18/05/2022 47.50p 47.00p 47.00p 47.00p 0
17/05/2022 47.00p 47.00p 47.00p 47.00p 0
16/05/2022 47.50p 47.50p 46.00p 47.00p 500
13/05/2022 47.00p 47.00p 47.00p 47.00p 0
12/05/2022 47.50p 47.50p 47.00p 47.00p 0
11/05/2022 47.50p 47.00p 47.00p 47.00p 0
10/05/2022 47.50p 47.50p 47.00p 47.00p 0
09/05/2022 47.50p 47.00p 47.00p 47.00p 0
06/05/2022 47.50p 48.00p 47.00p 47.00p 1584
05/05/2022 47.50p 47.50p 47.00p 47.00p 0
04/05/2022 48.50p 48.50p 46.15p 47.00p 4190
03/05/2022 47.50p 47.50p 47.50p 47.50p 0
29/04/2022 47.50p 49.00p 47.50p 47.50p 1250
28/04/2022 47.50p 49.00p 47.50p 47.50p 5190
27/04/2022 44.50p 44.50p 44.50p 44.50p 0
26/04/2022 45.50p 45.50p 43.00p 44.50p 116
25/04/2022 45.50p 45.50p 45.50p 45.50p 0
22/04/2022 45.00p 46.00p 45.00p 45.50p 35000
21/04/2022 44.50p 45.00p 43.50p 45.00p 0
20/04/2022 43.50p 45.00p 43.00p 43.50p 75000
19/04/2022 43.50p 45.00p 43.50p 43.50p 35000
14/04/2022 43.50p 45.20p 43.50p 43.50p 40000
13/04/2022 43.50p 43.50p 43.50p 43.50p 0
12/04/2022 43.00p 43.50p 42.50p 43.50p 0
11/04/2022 43.50p 46.00p 42.00p 42.50p 34500
08/04/2022 44.50p 44.50p 43.00p 43.50p 30642
07/04/2022 44.50p 44.50p 44.50p 44.50p 0
06/04/2022 44.50p 44.50p 44.50p 44.50p 0
05/04/2022 44.50p 44.50p 43.00p 44.50p 250
04/04/2022 44.50p 44.50p 43.00p 44.50p 553
01/04/2022 44.50p 44.50p 44.50p 44.50p 0
31/03/2022 44.50p 44.50p 44.50p 44.50p 0
30/03/2022 44.50p 44.50p 43.00p 44.50p 500
29/03/2022 45.00p 45.00p 44.50p 44.50p 0
28/03/2022 45.00p 45.00p 44.50p 44.50p 200
25/03/2022 45.50p 45.50p 45.00p 45.00p 528
24/03/2022 47.50p 46.50p 46.50p 46.50p 0
23/03/2022 47.50p 48.00p 45.00p 46.50p 58882
22/03/2022 48.50p 48.50p 47.50p 47.50p 0
21/03/2022 47.50p 47.50p 47.50p 47.50p 0
18/03/2022 47.50p 47.50p 47.50p 47.50p 0
17/03/2022 48.50p 48.50p 47.50p 47.50p 500
16/03/2022 48.50p 48.50p 47.50p 47.50p 0
15/03/2022 47.00p 47.50p 47.00p 47.50p 125
14/03/2022 47.00p 47.00p 47.00p 47.00p 125
11/03/2022 48.00p 48.00p 47.00p 47.00p 0
10/03/2022 47.00p 47.00p 47.00p 47.00p 0
09/03/2022 45.50p 47.00p 45.50p 47.00p 607
08/03/2022 45.50p 45.50p 43.00p 45.50p 30000
07/03/2022 47.50p 47.50p 45.50p 45.50p 0
04/03/2022 47.50p 47.50p 47.50p 47.50p 0
03/03/2022 47.50p 48.00p 47.50p 47.50p 19528
02/03/2022 47.50p 47.50p 47.50p 47.50p 0
01/03/2022 47.50p 47.50p 47.00p 47.50p 625
28/02/2022 47.50p 47.50p 47.50p 47.50p 10
25/02/2022 47.50p 47.50p 47.50p 47.50p 0
24/02/2022 47.50p 47.50p 47.50p 47.50p 0
23/02/2022 47.50p 48.00p 47.50p 47.50p 2058
22/02/2022 46.50p 47.50p 46.50p 47.50p 0
21/02/2022 47.50p 47.50p 46.50p 46.50p 0
18/02/2022 46.50p 46.50p 46.50p 46.50p 0
17/02/2022 45.50p 46.50p 45.50p 46.50p 0
16/02/2022 45.50p 45.50p 45.50p 45.50p 0
15/02/2022 46.50p 46.50p 45.00p 45.50p 2335
14/02/2022 45.50p 46.50p 45.50p 46.50p 0
11/02/2022 46.50p 47.50p 46.50p 46.50p 0
10/02/2022 46.50p 48.00p 46.50p 46.50p 7831
09/02/2022 47.00p 47.00p 46.00p 46.50p 1500
08/02/2022 44.50p 46.00p 44.50p 44.50p 8919
07/02/2022 46.00p 46.00p 44.50p 44.50p 0
04/02/2022 44.50p 45.50p 44.50p 44.50p 604
03/02/2022 46.00p 46.00p 44.50p 44.50p 0
02/02/2022 44.50p 44.50p 44.50p 44.50p 0
01/02/2022 44.50p 44.50p 44.50p 44.50p 0
31/01/2022 44.50p 44.50p 44.50p 44.50p 0
28/01/2022 44.00p 44.50p 44.00p 44.50p 0
27/01/2022 44.00p 46.00p 44.00p 44.00p 6260
26/01/2022 44.00p 44.00p 44.00p 44.00p 0
25/01/2022 44.00p 44.00p 44.00p 44.00p 0
24/01/2022 44.00p 44.00p 44.00p 44.00p 0
21/01/2022 45.00p 45.00p 44.00p 44.00p 703
20/01/2022 45.00p 45.00p 45.00p 45.00p 0
19/01/2022 45.00p 45.00p 45.00p 45.00p 0
18/01/2022 45.50p 45.50p 45.00p 45.00p 0
17/01/2022 45.50p 45.50p 45.00p 45.00p 0
14/01/2022 45.00p 45.00p 45.00p 45.00p 711
13/01/2022 45.00p 47.70p 45.00p 45.00p 11680
12/01/2022 45.00p 45.00p 45.00p 45.00p 0
10/01/2022 45.00p 45.00p 45.00p 45.00p 1125
07/01/2022 45.00p 45.00p 42.00p 45.00p 870
06/01/2022 45.00p 45.00p 45.00p 45.00p 0
05/01/2022 43.50p 46.00p 43.50p 45.00p 10221
04/01/2022 42.00p 46.00p 40.08p 43.00p 42750
03/01/2022 42.00p 42.00p 42.00p 42.00p 15000
31/12/2021 42.00p 42.00p 42.00p 42.00p 15000
30/12/2021 41.00p 42.00p 41.00p 42.00p 9695
29/12/2021 42.00p 42.00p 40.00p 41.00p 480

*Close Price adjusted for both dividends and splits