Merchants Trust (MRCH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/12/2010 386.90p 395.00p 386.90p 394.00p 38232
30/11/2010 389.60p 390.25p 385.00p 388.00p 129340
29/11/2010 396.20p 399.50p 388.20p 389.80p 63435
26/11/2010 392.50p 394.90p 385.00p 394.90p 78143
25/11/2010 392.80p 397.00p 388.40p 396.00p 64801
24/11/2010 392.90p 394.48p 385.90p 393.00p 230654
23/11/2010 395.00p 398.50p 392.00p 392.00p 186783
22/11/2010 403.10p 406.50p 397.00p 399.20p 501770
19/11/2010 404.00p 405.70p 400.00p 403.00p 37473
18/11/2010 400.30p 406.50p 400.30p 403.00p 104070
17/11/2010 392.80p 400.70p 392.80p 396.90p 63307
16/11/2010 401.00p 403.50p 396.00p 396.00p 136973
15/11/2010 400.60p 407.00p 400.30p 405.70p 55103
12/11/2010 393.50p 403.80p 392.70p 403.80p 133173
11/11/2010 401.00p 404.00p 398.40p 400.00p 108279
10/11/2010 396.00p 401.80p 396.00p 398.50p 105792
09/11/2010 399.00p 403.00p 394.05p 402.00p 99309
08/11/2010 399.00p 400.27p 394.61p 399.00p 87823
05/11/2010 395.60p 400.00p 392.25p 396.10p 107200
04/11/2010 395.00p 397.80p 393.30p 393.40p 99404
03/11/2010 390.10p 393.10p 387.70p 387.70p 100146
02/11/2010 387.90p 393.10p 385.10p 392.50p 61019
01/11/2010 388.10p 390.80p 385.00p 385.30p 162152
29/10/2010 384.10p 389.60p 380.90p 388.00p 130012
28/10/2010 386.00p 388.30p 384.50p 385.50p 80621
27/10/2010 382.80p 386.40p 379.80p 381.00p 83148
26/10/2010 387.70p 389.60p 383.50p 384.60p 91720
25/10/2010 390.10p 392.40p 387.80p 391.00p 131840
22/10/2010 388.50p 389.90p 383.80p 389.90p 60966
21/10/2010 383.30p 389.00p 383.00p 388.00p 136450
20/10/2010 381.30p 385.70p 378.25p 384.40p 103935
19/10/2010 383.00p 387.90p 381.35p 383.50p 115205
18/10/2010 379.30p 384.84p 373.45p 384.00p 84377
15/10/2010 380.00p 381.50p 372.40p 377.00p 118067
14/10/2010 385.00p 386.60p 379.30p 379.70p 99444
13/10/2010 376.10p 385.00p 376.10p 385.00p 50748
12/10/2010 376.00p 379.30p 371.30p 377.50p 100463
11/10/2010 383.50p 383.50p 376.20p 377.00p 140479
08/10/2010 381.20p 385.85p 377.50p 377.50p 91160
07/10/2010 381.40p 388.25p 380.00p 380.00p 136743
06/10/2010 386.60p 387.90p 380.10p 384.00p 120813
05/10/2010 379.00p 389.70p 379.00p 386.20p 93001
04/10/2010 376.00p 383.80p 373.85p 381.50p 116183
01/10/2010 375.90p 381.30p 374.00p 377.50p 81223
30/09/2010 372.50p 376.70p 371.99p 372.00p 137544
29/09/2010 381.10p 383.00p 373.20p 373.20p 103388
28/09/2010 375.00p 378.90p 370.32p 376.00p 78850
27/09/2010 382.40p 384.80p 374.00p 374.00p 88252
24/09/2010 373.90p 380.80p 373.90p 379.00p 65659
23/09/2010 374.40p 380.40p 371.30p 378.10p 95988
22/09/2010 380.00p 385.00p 374.80p 377.40p 83273
21/09/2010 386.30p 389.00p 382.00p 382.00p 98949
20/09/2010 379.50p 389.00p 379.50p 389.00p 40401
17/09/2010 383.00p 389.90p 375.60p 376.50p 293125
16/09/2010 381.60p 382.90p 378.40p 379.00p 95498
15/09/2010 382.30p 386.00p 379.20p 380.00p 100482
14/09/2010 382.70p 385.30p 379.00p 384.00p 54320
13/09/2010 382.90p 386.50p 381.20p 384.10p 124867
10/09/2010 373.00p 383.40p 372.30p 381.00p 103127
09/09/2010 372.00p 381.00p 368.40p 372.90p 56291
08/09/2010 372.60p 375.10p 366.20p 372.00p 75148
07/09/2010 374.20p 374.40p 369.00p 374.00p 61348
06/09/2010 375.40p 377.70p 369.10p 372.80p 112703
03/09/2010 367.60p 376.00p 363.80p 374.90p 98524
02/09/2010 364.50p 369.00p 363.80p 366.40p 87124
01/09/2010 354.00p 367.50p 352.10p 367.00p 139488
31/08/2010 345.90p 353.00p 342.50p 353.00p 47089
27/08/2010 345.90p 351.90p 342.00p 351.90p 96216
26/08/2010 348.00p 354.00p 344.80p 345.30p 71475
25/08/2010 345.60p 348.90p 335.60p 345.00p 169942
24/08/2010 356.50p 356.50p 341.20p 345.00p 143290
23/08/2010 353.20p 361.00p 351.00p 361.00p 116886
20/08/2010 356.00p 359.00p 350.50p 351.10p 129914
19/08/2010 363.50p 365.40p 353.30p 358.50p 92069
18/08/2010 364.00p 367.26p 360.50p 361.90p 107113
17/08/2010 359.50p 365.30p 359.40p 365.30p 131988
16/08/2010 359.20p 360.65p 355.71p 358.50p 114599
13/08/2010 360.00p 360.70p 354.00p 360.70p 77687
12/08/2010 350.50p 355.70p 348.70p 355.00p 70271
11/08/2010 356.40p 358.40p 348.00p 348.00p 62573
10/08/2010 363.80p 363.80p 355.70p 358.40p 95983
09/08/2010 359.00p 367.10p 359.00p 363.80p 83471
06/08/2010 364.80p 365.60p 354.00p 354.00p 60931
05/08/2010 362.10p 364.00p 359.90p 363.00p 36962
04/08/2010 356.50p 361.50p 352.10p 361.00p 124498
03/08/2010 361.30p 361.50p 351.90p 359.40p 65944
02/08/2010 354.90p 363.80p 354.90p 363.80p 120162
30/07/2010 355.30p 356.40p 350.00p 354.90p 90856
29/07/2010 353.00p 358.00p 353.00p 356.00p 82684
28/07/2010 354.60p 356.80p 350.10p 353.00p 167795
27/07/2010 357.50p 359.00p 354.10p 356.00p 137086
26/07/2010 355.00p 356.00p 352.00p 355.50p 47166
23/07/2010 350.00p 356.00p 349.00p 352.00p 114930
22/07/2010 342.90p 352.50p 341.69p 350.00p 115619
21/07/2010 347.00p 348.00p 341.00p 342.00p 116960
20/07/2010 348.70p 351.70p 346.00p 351.00p 75838
19/07/2010 345.00p 352.80p 342.51p 349.00p 59237
16/07/2010 349.90p 351.00p 344.30p 347.00p 61209
15/07/2010 348.00p 353.00p 343.00p 345.90p 83095
14/07/2010 352.40p 352.45p 344.70p 347.10p 44823
13/07/2010 347.60p 353.20p 343.10p 353.00p 104877
12/07/2010 341.50p 347.30p 337.79p 347.00p 36954
09/07/2010 341.50p 344.50p 338.40p 341.00p 91709
08/07/2010 337.50p 342.00p 334.30p 341.00p 74668
07/07/2010 324.40p 335.00p 323.20p 335.00p 148618
06/07/2010 325.50p 331.50p 321.19p 329.00p 64993
05/07/2010 323.30p 324.50p 321.10p 322.50p 53621
02/07/2010 320.80p 329.00p 319.00p 323.00p 54288
01/07/2010 320.30p 326.00p 320.00p 320.00p 100696
30/06/2010 326.20p 331.00p 324.40p 325.50p 107232
29/06/2010 325.60p 330.20p 321.20p 321.20p 112971
28/06/2010 334.30p 339.90p 331.69p 334.20p 53257
25/06/2010 334.00p 336.00p 332.00p 332.50p 80246
24/06/2010 343.00p 343.50p 334.00p 334.50p 103173
23/06/2010 339.00p 346.00p 337.00p 340.50p 97212
22/06/2010 347.50p 347.75p 343.00p 344.00p 131424
21/06/2010 350.00p 352.10p 346.10p 349.70p 136246
18/06/2010 342.40p 347.90p 342.40p 346.00p 260694
17/06/2010 343.00p 348.50p 341.10p 342.50p 92328
16/06/2010 344.60p 346.48p 341.70p 345.00p 98756
15/06/2010 340.60p 346.50p 337.40p 346.00p 103825
14/06/2010 336.90p 342.70p 335.10p 340.60p 123055
11/06/2010 336.40p 338.20p 331.00p 334.80p 65454
10/06/2010 325.90p 336.20p 325.70p 335.00p 67207
09/06/2010 330.50p 333.20p 327.50p 333.20p 97366
08/06/2010 329.20p 330.81p 325.20p 327.00p 65188
07/06/2010 325.60p 335.00p 325.40p 331.90p 47261
04/06/2010 338.00p 342.75p 331.51p 333.30p 48306
03/06/2010 339.30p 344.50p 335.00p 341.00p 80594
02/06/2010 327.10p 336.30p 327.00p 335.80p 112860
01/06/2010 332.20p 337.75p 330.80p 336.10p 58173
28/05/2010 337.00p 343.00p 335.00p 335.00p 81485
27/05/2010 328.00p 336.00p 326.30p 336.00p 167375
26/05/2010 326.00p 330.00p 323.00p 323.00p 80218
25/05/2010 317.00p 322.00p 312.90p 322.00p 163872
24/05/2010 327.00p 330.00p 323.80p 329.30p 142620
21/05/2010 322.10p 328.00p 318.10p 326.00p 166342
20/05/2010 330.50p 335.00p 321.00p 324.50p 119939
19/05/2010 333.00p 336.51p 326.60p 330.00p 158242
18/05/2010 337.50p 341.00p 334.40p 339.50p 99280
17/05/2010 331.90p 341.80p 331.65p 334.00p 120741
14/05/2010 345.70p 348.40p 332.00p 332.00p 120203
13/05/2010 346.90p 350.00p 344.20p 348.40p 99663
12/05/2010 336.80p 344.60p 333.61p 343.50p 139063
11/05/2010 332.00p 337.60p 329.00p 337.00p 135241
10/05/2010 333.00p 348.50p 330.60p 337.20p 332716
07/05/2010 320.00p 330.20p 314.00p 322.00p 344740
06/05/2010 329.90p 334.90p 325.00p 329.00p 341336
05/05/2010 332.10p 336.30p 325.40p 331.00p 187207
04/05/2010 344.60p 346.31p 332.95p 334.00p 174690
30/04/2010 351.80p 353.20p 343.00p 346.00p 154265
29/04/2010 351.70p 353.60p 349.00p 351.20p 101011
28/04/2010 353.00p 353.00p 343.80p 349.20p 217620
27/04/2010 360.70p 364.50p 350.00p 350.00p 134778
26/04/2010 367.00p 369.00p 362.00p 362.50p 91765
23/04/2010 358.00p 363.90p 355.90p 363.90p 66863
22/04/2010 362.10p 364.50p 355.00p 357.00p 134232
21/04/2010 365.30p 365.30p 359.50p 360.60p 91083
20/04/2010 365.40p 365.40p 360.00p 362.50p 91456
19/04/2010 359.90p 361.80p 359.90p 360.00p 62598
16/04/2010 366.00p 370.80p 359.00p 360.00p 136894
15/04/2010 370.00p 370.00p 364.60p 368.00p 103245
14/04/2010 365.80p 368.91p 365.70p 368.00p 104301
13/04/2010 369.90p 372.70p 367.50p 368.00p 160755
12/04/2010 369.00p 372.50p 367.00p 367.00p 122399
09/04/2010 368.70p 371.10p 367.00p 367.70p 129780
08/04/2010 363.10p 367.40p 360.00p 364.00p 60369
07/04/2010 365.50p 368.70p 364.00p 368.60p 115068
06/04/2010 363.00p 367.70p 362.00p 367.70p 104811
01/04/2010 356.10p 362.00p 356.10p 362.00p 106568
31/03/2010 358.70p 359.90p 354.00p 358.50p 93947
30/03/2010 361.20p 362.10p 356.00p 359.00p 134631
29/03/2010 359.00p 360.50p 357.00p 358.00p 104526
26/03/2010 362.00p 362.00p 357.00p 358.60p 86625
25/03/2010 356.50p 362.00p 353.70p 362.00p 181236
24/03/2010 354.90p 358.70p 351.00p 353.20p 206946
23/03/2010 360.60p 361.30p 352.50p 355.00p 175014
22/03/2010 354.00p 360.00p 350.50p 360.00p 131923
19/03/2010 360.00p 360.00p 352.10p 356.00p 300849
18/03/2010 354.30p 359.60p 352.30p 354.60p 86446
17/03/2010 356.00p 357.00p 352.00p 356.40p 103894
16/03/2010 356.00p 358.90p 352.30p 352.30p 115458
15/03/2010 359.40p 359.40p 354.50p 356.70p 67857
12/03/2010 352.30p 357.90p 350.60p 356.20p 86657
11/03/2010 354.40p 358.00p 348.00p 354.00p 99371
10/03/2010 355.40p 357.40p 351.50p 355.00p 80875
09/03/2010 352.50p 356.70p 351.70p 354.90p 40778
08/03/2010 358.00p 361.00p 352.00p 352.50p 202842
05/03/2010 353.00p 359.20p 352.00p 355.80p 130824
04/03/2010 346.00p 353.00p 342.10p 353.00p 105098
03/03/2010 341.70p 349.90p 341.00p 349.90p 73144
02/03/2010 342.50p 345.10p 339.50p 345.00p 110997
01/03/2010 344.40p 344.40p 337.10p 342.00p 138151
26/02/2010 337.90p 339.00p 335.50p 339.00p 140765
25/02/2010 338.90p 342.70p 331.00p 332.00p 116569
24/02/2010 334.50p 339.30p 333.70p 339.00p 76953
23/02/2010 341.50p 341.50p 333.50p 333.50p 140728
22/02/2010 345.00p 347.00p 336.10p 338.00p 142133
19/02/2010 339.00p 343.90p 336.66p 342.00p 105772
18/02/2010 332.20p 340.00p 330.60p 338.00p 107156

*Close Price adjusted for both dividends and splits