Merit Group (MRIT) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/05/2024 70.00p 71.25p 70.00p 70.50p 1386
20/05/2024 70.00p 70.00p 68.40p 70.00p 1600
17/05/2024 70.00p 70.00p 69.10p 70.00p 1000
16/05/2024 70.00p 70.00p 69.10p 70.00p 156
15/05/2024 70.00p 71.44p 68.50p 70.00p 37321
14/05/2024 69.50p 71.66p 68.65p 70.00p 15722
13/05/2024 67.50p 70.85p 67.50p 69.50p 49660
10/05/2024 65.00p 69.00p 63.00p 65.00p 574623
09/05/2024 64.50p 67.00p 64.50p 64.50p 1250
08/05/2024 62.00p 64.00p 62.00p 63.00p 112500
07/05/2024 61.00p 64.00p 61.00p 63.00p 73437
03/05/2024 61.00p 61.00p 60.22p 61.00p 1235
02/05/2024 61.00p 64.50p 60.00p 61.00p 5726
01/05/2024 61.00p 61.00p 61.00p 61.00p 0
30/04/2024 61.00p 61.86p 61.00p 61.00p 19038
29/04/2024 61.00p 61.70p 61.00p 61.00p 4608
26/04/2024 62.50p 62.50p 60.00p 61.00p 8939
25/04/2024 53.50p 65.00p 53.50p 62.00p 62836
24/04/2024 53.50p 54.40p 53.50p 53.50p 0
23/04/2024 51.00p 54.00p 51.00p 53.50p 2855
22/04/2024 51.00p 52.25p 51.00p 51.50p 20000
19/04/2024 50.75p 53.00p 50.30p 51.50p 9540
18/04/2024 50.00p 51.96p 48.70p 50.75p 1322
17/04/2024 49.00p 52.00p 48.60p 50.00p 68732
16/04/2024 49.00p 50.00p 49.00p 49.00p 488
15/04/2024 49.00p 50.00p 49.00p 49.00p 20000
12/04/2024 49.00p 49.00p 48.67p 49.00p 0
11/04/2024 48.00p 50.00p 48.00p 49.00p 47000
10/04/2024 48.00p 49.20p 48.00p 48.00p 0
09/04/2024 48.00p 48.60p 46.00p 48.00p 10685
08/04/2024 48.00p 49.20p 48.00p 48.00p 0
05/04/2024 50.50p 50.50p 48.00p 48.00p 0
04/04/2024 50.50p 50.50p 46.00p 50.50p 10104
03/04/2024 50.50p 50.50p 50.33p 50.50p 0
02/04/2024 51.00p 51.00p 50.02p 50.50p 192
28/03/2024 51.00p 51.00p 51.00p 51.00p 0
27/03/2024 51.00p 51.00p 50.00p 51.00p 36535
26/03/2024 51.00p 51.50p 51.00p 51.00p 12750
25/03/2024 54.00p 54.00p 51.00p 51.00p 2720
22/03/2024 56.00p 56.00p 54.00p 54.00p 5750
21/03/2024 56.50p 56.50p 55.00p 56.00p 1248
20/03/2024 61.50p 61.50p 56.50p 56.50p 0
19/03/2024 61.50p 61.50p 55.00p 56.50p 40035
18/03/2024 61.00p 61.00p 60.50p 61.00p 0
15/03/2024 62.00p 62.00p 61.00p 61.00p 1470
14/03/2024 61.50p 62.00p 60.75p 62.00p 0
13/03/2024 62.00p 62.00p 62.00p 62.00p 889
12/03/2024 63.50p 63.50p 60.00p 62.50p 2255
11/03/2024 63.50p 63.50p 62.50p 63.50p 318
08/03/2024 64.00p 64.00p 63.00p 63.50p 1375
07/03/2024 64.00p 64.00p 64.00p 64.00p 1562
06/03/2024 64.00p 64.00p 63.67p 64.00p 0
05/03/2024 64.00p 64.00p 63.67p 64.00p 0
04/03/2024 64.00p 64.00p 63.67p 64.00p 0
01/03/2024 66.50p 66.50p 63.00p 64.00p 57000
29/02/2024 66.50p 68.00p 65.00p 66.50p 2043
28/02/2024 65.50p 66.50p 65.50p 66.50p 0
27/02/2024 66.50p 66.95p 66.50p 66.50p 889
26/02/2024 66.50p 66.50p 66.50p 66.50p 0
23/02/2024 66.50p 66.50p 66.50p 66.50p 0
22/02/2024 67.50p 67.50p 65.00p 66.50p 1125
21/02/2024 67.50p 67.50p 67.50p 67.50p 0
20/02/2024 67.50p 67.50p 65.00p 67.50p 24
19/02/2024 67.50p 67.50p 65.00p 67.50p 1233
16/02/2024 67.50p 67.50p 65.00p 67.50p 750
15/02/2024 68.50p 68.50p 65.00p 67.50p 54000
14/02/2024 68.50p 68.50p 68.50p 68.50p 0
13/02/2024 68.50p 68.50p 68.50p 68.50p 0
12/02/2024 68.50p 68.50p 65.00p 68.50p 3000
09/02/2024 68.50p 68.50p 67.00p 68.50p 2257
08/02/2024 68.50p 68.50p 68.50p 68.50p 0
07/02/2024 68.50p 68.50p 68.50p 68.50p 0
06/02/2024 68.50p 68.50p 67.00p 68.50p 14497
05/02/2024 68.50p 68.50p 67.00p 68.50p 4587
02/02/2024 67.50p 68.50p 67.00p 68.50p 39250
01/02/2024 68.50p 68.50p 68.50p 68.50p 0
31/01/2024 68.50p 69.25p 67.00p 68.50p 4844
30/01/2024 68.50p 68.50p 67.00p 68.50p 8502
29/01/2024 68.50p 68.50p 67.00p 68.50p 22658
26/01/2024 69.50p 69.50p 67.00p 68.50p 24284
25/01/2024 71.00p 71.00p 71.00p 71.00p 0
24/01/2024 71.00p 71.00p 70.10p 71.00p 5
23/01/2024 69.50p 71.00p 69.50p 71.00p 0
22/01/2024 71.00p 71.00p 70.00p 71.00p 52250
19/01/2024 65.00p 71.00p 65.00p 71.00p 50600
18/01/2024 65.00p 66.50p 65.00p 66.50p 0
17/01/2024 66.00p 66.50p 66.00p 66.50p 0
16/01/2024 65.50p 67.00p 65.50p 66.00p 7261
15/01/2024 65.50p 65.50p 64.50p 64.50p 0
12/01/2024 64.50p 65.50p 63.60p 65.50p 1125
11/01/2024 65.50p 65.50p 65.50p 65.50p 0
10/01/2024 65.50p 65.50p 65.00p 65.50p 8495
09/01/2024 65.50p 65.50p 65.50p 65.50p 0
08/01/2024 65.50p 65.50p 65.50p 65.50p 0
05/01/2024 65.50p 66.00p 65.50p 65.50p 1000
04/01/2024 65.50p 65.50p 65.00p 65.50p 1000
03/01/2024 65.50p 65.50p 65.11p 65.50p 3859
02/01/2024 65.50p 65.50p 65.33p 65.50p 0
29/12/2023 65.50p 66.00p 65.50p 65.50p 2000
28/12/2023 65.50p 65.50p 65.33p 65.50p 0
27/12/2023 65.50p 65.50p 65.00p 65.50p 8000
22/12/2023 65.50p 65.50p 65.33p 65.50p 0
21/12/2023 65.50p 65.50p 65.33p 65.50p 0
20/12/2023 65.50p 65.50p 65.33p 65.50p 0
19/12/2023 66.00p 66.00p 65.50p 65.50p 7652
18/12/2023 66.00p 66.00p 65.67p 66.00p 0
15/12/2023 66.00p 66.00p 65.50p 66.00p 200
14/12/2023 66.00p 66.00p 65.67p 66.00p 0
13/12/2023 66.00p 66.00p 65.50p 66.00p 1000
12/12/2023 66.00p 67.00p 65.30p 66.00p 1022
11/12/2023 66.00p 66.00p 65.67p 66.00p 0
08/12/2023 66.00p 66.00p 65.67p 66.00p 0
07/12/2023 66.00p 66.00p 65.67p 66.00p 0
06/12/2023 66.00p 66.00p 65.67p 66.00p 0
05/12/2023 66.00p 67.00p 66.00p 66.00p 100
04/12/2023 65.50p 66.00p 65.33p 66.00p 0
01/12/2023 65.50p 65.50p 65.03p 65.50p 74
30/11/2023 65.50p 65.50p 65.33p 65.50p 0
29/11/2023 65.50p 65.50p 65.22p 65.50p 3852
28/11/2023 65.50p 65.50p 65.33p 65.50p 0
27/11/2023 65.50p 66.00p 65.50p 65.50p 500
24/11/2023 65.50p 66.00p 65.50p 65.50p 1000
23/11/2023 65.50p 65.50p 65.22p 65.50p 156
22/11/2023 66.00p 66.00p 65.22p 65.50p 4712
21/11/2023 66.00p 66.00p 65.60p 66.00p 125
20/11/2023 68.00p 68.00p 66.00p 66.00p 11537
17/11/2023 68.00p 68.00p 68.00p 68.00p 0
16/11/2023 68.50p 68.50p 68.00p 68.00p 0
15/11/2023 66.00p 69.80p 66.00p 68.00p 6741
14/11/2023 66.00p 67.00p 66.00p 66.00p 54343
13/11/2023 66.00p 66.00p 66.00p 66.00p 1363
10/11/2023 66.50p 66.50p 65.67p 66.00p 0
09/11/2023 68.50p 68.50p 65.50p 66.50p 22379
08/11/2023 54.50p 75.00p 54.50p 68.50p 50911
07/11/2023 54.50p 54.60p 54.50p 54.50p 1000
06/11/2023 55.50p 55.50p 54.50p 54.50p 4508
03/11/2023 53.00p 58.00p 53.00p 55.50p 22000
02/11/2023 53.50p 53.50p 53.00p 53.00p 5357
01/11/2023 53.50p 53.50p 53.00p 53.50p 0
31/10/2023 53.50p 53.50p 53.00p 53.50p 2058
30/10/2023 53.50p 53.50p 53.00p 53.50p 0
27/10/2023 58.00p 58.00p 53.00p 53.50p 14268
26/10/2023 56.00p 60.00p 56.00p 58.00p 3561
25/10/2023 57.50p 57.50p 56.00p 56.00p 0
24/10/2023 57.50p 57.50p 56.50p 57.50p 1400
23/10/2023 57.50p 57.50p 56.50p 57.50p 31
20/10/2023 57.50p 57.50p 57.50p 57.50p 0
19/10/2023 58.00p 57.50p 52.00p 57.50p 0
18/10/2023 57.50p 57.50p 57.50p 57.50p 0
17/10/2023 56.50p 57.50p 56.33p 57.50p 607
16/10/2023 56.50p 56.50p 56.50p 56.50p 0
13/10/2023 56.50p 56.50p 56.50p 56.50p 0
12/10/2023 56.50p 56.50p 56.50p 56.50p 0
11/10/2023 54.00p 57.88p 54.00p 56.50p 8508
10/10/2023 54.00p 54.00p 54.00p 54.00p 0
09/10/2023 54.00p 54.00p 54.00p 54.00p 750
06/10/2023 54.00p 54.00p 54.00p 54.00p 1072
05/10/2023 54.00p 54.00p 54.00p 54.00p 0
04/10/2023 53.00p 56.00p 53.00p 53.00p 16867
03/10/2023 52.00p 53.00p 52.00p 53.00p 5214
02/10/2023 52.00p 52.00p 52.00p 52.00p 7663
29/09/2023 52.00p 54.00p 50.00p 52.00p 21050
28/09/2023 52.00p 52.00p 51.33p 52.00p 0
27/09/2023 52.00p 52.00p 52.00p 52.00p 750
26/09/2023 52.00p 52.00p 51.33p 52.00p 0
25/09/2023 51.00p 52.00p 51.00p 52.00p 750
22/09/2023 48.50p 52.00p 48.50p 51.00p 3566
21/09/2023 48.00p 54.00p 48.00p 48.50p 27766
20/09/2023 48.00p 48.00p 48.00p 48.00p 0
19/09/2023 50.00p 50.00p 48.00p 48.00p 7855
18/09/2023 48.00p 52.00p 48.00p 50.00p 1541
15/09/2023 48.00p 48.00p 47.01p 48.00p 2779
14/09/2023 48.00p 48.00p 46.20p 48.00p 4000
13/09/2023 47.00p 51.00p 44.18p 47.00p 5019
12/09/2023 46.00p 49.00p 45.00p 47.00p 8223
11/09/2023 43.50p 49.00p 43.50p 44.50p 55136
08/09/2023 44.00p 44.50p 44.00p 44.50p 2000
07/09/2023 45.00p 45.00p 44.10p 45.00p 2200
06/09/2023 45.00p 48.00p 44.01p 44.50p 30000
05/09/2023 42.50p 42.50p 42.50p 42.50p 0
04/09/2023 42.50p 42.50p 42.50p 42.50p 0
01/09/2023 42.50p 42.50p 42.50p 42.50p 0
31/08/2023 42.50p 42.50p 42.50p 42.50p 0
30/08/2023 42.50p 42.50p 42.50p 42.50p 0
29/08/2023 41.50p 42.50p 41.50p 42.50p 0
25/08/2023 42.50p 42.50p 42.50p 42.50p 0
24/08/2023 42.50p 42.50p 42.50p 42.50p 0
23/08/2023 42.50p 42.50p 42.50p 42.50p 0
22/08/2023 42.50p 42.83p 42.50p 42.50p 6349
21/08/2023 42.50p 42.50p 42.50p 42.50p 0
18/08/2023 42.50p 42.50p 42.50p 42.50p 0
17/08/2023 42.50p 42.50p 42.50p 42.50p 0
16/08/2023 42.50p 42.50p 42.50p 42.50p 0
15/08/2023 42.50p 42.50p 42.50p 42.50p 0
14/08/2023 42.50p 42.75p 42.50p 42.50p 5494
11/08/2023 42.50p 42.50p 42.50p 42.50p 0
10/08/2023 42.50p 42.50p 42.50p 42.50p 0
09/08/2023 41.50p 42.75p 41.50p 42.50p 250
08/08/2023 42.50p 42.50p 42.50p 42.50p 0
07/08/2023 42.50p 43.00p 42.50p 42.50p 750

*Close Price adjusted for both dividends and splits