Merchants Trust
(MRCH)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
557.00p
|
563.00p
|
557.00p
|
558.00p
|
169,844
|
|
21/11/2024
|
553.00p
|
558.00p
|
550.78p
|
558.00p
|
596,240
|
|
20/11/2024
|
560.00p
|
560.00p
|
551.00p
|
551.00p
|
176,198
|
|
19/11/2024
|
562.00p
|
566.00p
|
553.00p
|
557.00p
|
167,062
|
|
18/11/2024
|
562.00p
|
562.00p
|
553.00p
|
557.00p
|
249,618
|
|
15/11/2024
|
553.00p
|
559.00p
|
550.00p
|
552.00p
|
255,853
|
|
14/11/2024
|
553.00p
|
557.00p
|
550.00p
|
552.00p
|
195,380
|
|
13/11/2024
|
560.00p
|
560.00p
|
550.00p
|
552.00p
|
184,921
|
|
12/11/2024
|
559.00p
|
563.00p
|
554.00p
|
554.00p
|
222,747
|
|
11/11/2024
|
562.00p
|
566.00p
|
559.20p
|
566.00p
|
213,817
|
|
08/11/2024
|
562.00p
|
565.90p
|
556.41p
|
561.00p
|
311,630
|
|
07/11/2024
|
561.00p
|
566.00p
|
560.00p
|
564.00p
|
170,682
|
|
06/11/2024
|
573.00p
|
573.25p
|
558.00p
|
558.00p
|
192,347
|
|
05/11/2024
|
566.00p
|
566.97p
|
560.00p
|
560.00p
|
269,020
|
|
04/11/2024
|
564.00p
|
568.00p
|
561.51p
|
564.00p
|
140,170
|
|
01/11/2024
|
561.00p
|
565.00p
|
557.00p
|
562.00p
|
177,234
|
|
31/10/2024
|
560.00p
|
563.98p
|
554.60p
|
560.00p
|
335,636
|
|
30/10/2024
|
558.00p
|
570.00p
|
557.00p
|
560.00p
|
211,957
|
|
29/10/2024
|
571.00p
|
573.90p
|
560.00p
|
560.00p
|
297,130
|
|
28/10/2024
|
570.00p
|
575.00p
|
566.94p
|
574.00p
|
356,162
|
|
25/10/2024
|
564.00p
|
572.94p
|
564.00p
|
569.00p
|
275,996
|
|
24/10/2024
|
568.00p
|
572.94p
|
565.00p
|
567.00p
|
185,912
|
|
23/10/2024
|
572.00p
|
573.00p
|
567.00p
|
567.00p
|
173,886
|
|
22/10/2024
|
570.00p
|
576.00p
|
567.00p
|
570.00p
|
150,715
|
|
21/10/2024
|
576.00p
|
580.00p
|
573.00p
|
573.00p
|
149,177
|
|
18/10/2024
|
578.00p
|
581.00p
|
573.20p
|
581.00p
|
166,300
|
|
17/10/2024
|
573.00p
|
579.00p
|
569.00p
|
578.00p
|
184,784
|
|
16/10/2024
|
566.00p
|
575.10p
|
565.00p
|
571.00p
|
218,151
|
|
15/10/2024
|
570.00p
|
573.14p
|
563.00p
|
563.00p
|
236,097
|
|
14/10/2024
|
569.00p
|
570.00p
|
565.25p
|
570.00p
|
237,023
|
|
11/10/2024
|
569.00p
|
572.00p
|
568.50p
|
569.00p
|
230,049
|
|
10/10/2024
|
571.00p
|
574.00p
|
568.00p
|
570.00p
|
216,603
|
|
09/10/2024
|
577.00p
|
580.00p
|
576.03p
|
578.00p
|
225,297
|
|
08/10/2024
|
577.00p
|
580.00p
|
574.00p
|
577.00p
|
211,739
|
|
07/10/2024
|
581.00p
|
585.00p
|
580.00p
|
585.00p
|
342,925
|
|
04/10/2024
|
578.00p
|
583.00p
|
575.27p
|
583.00p
|
156,906
|
|
03/10/2024
|
580.00p
|
585.00p
|
574.00p
|
575.00p
|
224,324
|
|
02/10/2024
|
584.00p
|
588.00p
|
579.00p
|
579.00p
|
174,100
|
|
01/10/2024
|
586.00p
|
591.50p
|
582.25p
|
584.00p
|
348,510
|
|
30/09/2024
|
590.00p
|
590.00p
|
584.00p
|
589.00p
|
282,191
|
|
27/09/2024
|
585.00p
|
591.51p
|
582.00p
|
591.00p
|
197,662
|
|
26/09/2024
|
584.00p
|
585.48p
|
581.00p
|
582.00p
|
236,541
|
|
25/09/2024
|
583.00p
|
585.64p
|
578.30p
|
580.00p
|
234,162
|
|
24/09/2024
|
590.00p
|
590.00p
|
581.00p
|
583.00p
|
135,364
|
|
23/09/2024
|
584.00p
|
587.00p
|
581.86p
|
585.00p
|
153,158
|
|
20/09/2024
|
586.00p
|
589.73p
|
581.50p
|
583.00p
|
329,235
|
|
19/09/2024
|
596.00p
|
598.00p
|
588.00p
|
586.00p
|
166,398
|
|
18/09/2024
|
591.00p
|
593.00p
|
585.00p
|
586.00p
|
328,667
|
|
17/09/2024
|
596.00p
|
598.97p
|
592.50p
|
593.00p
|
224,112
|
|
16/09/2024
|
595.00p
|
596.00p
|
589.00p
|
592.00p
|
192,951
|
|
13/09/2024
|
594.00p
|
596.00p
|
588.10p
|
589.00p
|
156,204
|
|
12/09/2024
|
591.00p
|
593.00p
|
586.00p
|
583.00p
|
198,030
|
|
11/09/2024
|
584.00p
|
588.00p
|
582.66p
|
585.00p
|
147,572
|
|
10/09/2024
|
586.00p
|
592.00p
|
581.10p
|
585.00p
|
209,740
|
|
09/09/2024
|
583.00p
|
589.00p
|
582.00p
|
589.00p
|
200,041
|
|
06/09/2024
|
584.00p
|
590.00p
|
580.00p
|
583.00p
|
199,178
|
|
05/09/2024
|
592.00p
|
593.00p
|
587.00p
|
587.00p
|
152,787
|
|
04/09/2024
|
582.00p
|
590.95p
|
580.00p
|
588.00p
|
185,038
|
|
03/09/2024
|
593.00p
|
597.00p
|
585.00p
|
585.00p
|
201,926
|
|
02/09/2024
|
595.00p
|
600.00p
|
591.34p
|
594.00p
|
246,849
|
|
30/08/2024
|
600.00p
|
600.00p
|
593.00p
|
594.00p
|
195,213
|
|
29/08/2024
|
593.00p
|
598.00p
|
593.00p
|
594.00p
|
177,656
|
|
28/08/2024
|
597.00p
|
603.00p
|
593.00p
|
593.00p
|
168,603
|
|
27/08/2024
|
596.00p
|
604.00p
|
592.00p
|
599.00p
|
385,569
|
|
26/08/2024
|
595.00p
|
598.00p
|
589.00p
|
593.00p
|
223,171
|
|
23/08/2024
|
595.00p
|
598.00p
|
589.00p
|
593.00p
|
223,171
|
|
22/08/2024
|
595.00p
|
598.00p
|
589.00p
|
593.00p
|
223,171
|
|
21/08/2024
|
590.00p
|
596.00p
|
588.40p
|
596.00p
|
223,314
|
|
20/08/2024
|
599.00p
|
599.00p
|
588.00p
|
588.00p
|
138,158
|
|
19/08/2024
|
593.00p
|
598.00p
|
588.75p
|
598.00p
|
269,450
|
|
16/08/2024
|
591.00p
|
597.00p
|
589.65p
|
593.00p
|
154,387
|
|
15/08/2024
|
590.00p
|
596.00p
|
588.00p
|
595.00p
|
216,341
|
|
14/08/2024
|
593.00p
|
593.00p
|
587.00p
|
590.00p
|
204,873
|
|
13/08/2024
|
585.00p
|
588.00p
|
582.36p
|
584.00p
|
135,140
|
|
12/08/2024
|
583.00p
|
587.00p
|
581.00p
|
584.00p
|
141,983
|
|
09/08/2024
|
583.00p
|
584.00p
|
578.00p
|
583.00p
|
142,000
|
|
08/08/2024
|
575.00p
|
580.30p
|
574.00p
|
580.00p
|
167,902
|
|
07/08/2024
|
578.00p
|
582.03p
|
574.00p
|
581.00p
|
235,731
|
|
06/08/2024
|
576.00p
|
579.48p
|
565.10p
|
572.00p
|
374,486
|
|
05/08/2024
|
572.00p
|
576.00p
|
559.99p
|
584.00p
|
399,348
|
|
02/08/2024
|
592.00p
|
595.12p
|
581.02p
|
584.00p
|
399,564
|
|
01/08/2024
|
597.00p
|
603.00p
|
592.62p
|
597.00p
|
188,279
|
|
31/07/2024
|
600.00p
|
605.00p
|
596.96p
|
600.00p
|
239,567
|
|
30/07/2024
|
593.00p
|
600.00p
|
592.03p
|
600.00p
|
204,923
|
|
29/07/2024
|
601.00p
|
603.00p
|
593.99p
|
598.00p
|
226,195
|
|
26/07/2024
|
584.00p
|
599.00p
|
577.00p
|
580.00p
|
293,305
|
|
25/07/2024
|
571.00p
|
580.00p
|
570.01p
|
580.00p
|
315,845
|
|
24/07/2024
|
577.00p
|
581.00p
|
574.00p
|
574.00p
|
157,958
|
|
23/07/2024
|
589.00p
|
590.00p
|
577.00p
|
580.00p
|
408,179
|
|
22/07/2024
|
586.00p
|
591.00p
|
584.78p
|
589.00p
|
106,087
|
|
19/07/2024
|
588.00p
|
589.00p
|
579.00p
|
587.00p
|
89,625
|
|
18/07/2024
|
584.00p
|
592.00p
|
583.52p
|
591.00p
|
282,498
|
|
17/07/2024
|
578.00p
|
584.00p
|
576.60p
|
584.00p
|
123,876
|
|
16/07/2024
|
581.00p
|
585.00p
|
577.56p
|
582.00p
|
158,714
|
|
15/07/2024
|
588.00p
|
588.63p
|
579.40p
|
587.00p
|
197,465
|
|
12/07/2024
|
584.00p
|
588.00p
|
583.00p
|
587.00p
|
227,987
|
|
11/07/2024
|
584.00p
|
586.00p
|
572.61p
|
586.00p
|
433,754
|
|
10/07/2024
|
580.00p
|
584.00p
|
578.30p
|
584.00p
|
282,783
|
|
09/07/2024
|
581.00p
|
585.00p
|
576.00p
|
579.00p
|
220,223
|
|
08/07/2024
|
576.00p
|
585.00p
|
576.00p
|
585.00p
|
205,703
|
|
05/07/2024
|
577.00p
|
584.00p
|
577.00p
|
582.00p
|
329,352
|
|
04/07/2024
|
569.00p
|
575.00p
|
565.87p
|
575.00p
|
268,662
|
|
03/07/2024
|
561.00p
|
570.00p
|
557.10p
|
570.00p
|
268,184
|
|
02/07/2024
|
555.00p
|
560.00p
|
554.00p
|
559.00p
|
313,233
|
|
01/07/2024
|
561.00p
|
565.00p
|
558.00p
|
558.00p
|
161,730
|
|
28/06/2024
|
559.00p
|
565.00p
|
554.83p
|
558.00p
|
230,546
|
|
27/06/2024
|
561.00p
|
565.00p
|
556.00p
|
556.00p
|
112,208
|
|
26/06/2024
|
567.00p
|
572.00p
|
559.00p
|
563.00p
|
177,862
|
|
25/06/2024
|
568.00p
|
572.00p
|
562.00p
|
565.00p
|
151,325
|
|
24/06/2024
|
567.00p
|
571.00p
|
562.50p
|
568.00p
|
108,333
|
|
21/06/2024
|
562.00p
|
571.00p
|
561.68p
|
567.00p
|
262,893
|
|
20/06/2024
|
563.00p
|
570.00p
|
563.00p
|
570.00p
|
164,431
|
|
19/06/2024
|
561.00p
|
567.00p
|
561.00p
|
564.00p
|
219,850
|
|
18/06/2024
|
556.00p
|
565.00p
|
555.60p
|
561.00p
|
199,784
|
|
17/06/2024
|
557.00p
|
560.96p
|
552.00p
|
555.00p
|
229,735
|
|
14/06/2024
|
557.00p
|
562.00p
|
552.00p
|
554.00p
|
184,876
|
|
13/06/2024
|
565.00p
|
569.00p
|
556.00p
|
556.00p
|
127,092
|
|
12/06/2024
|
565.00p
|
569.16p
|
561.97p
|
564.00p
|
225,765
|
|
11/06/2024
|
571.00p
|
575.00p
|
562.00p
|
562.00p
|
185,866
|
|
10/06/2024
|
574.00p
|
574.00p
|
569.00p
|
569.00p
|
199,917
|
|
07/06/2024
|
577.00p
|
581.00p
|
571.79p
|
576.00p
|
153,920
|
|
06/06/2024
|
582.00p
|
582.00p
|
576.72p
|
581.00p
|
117,372
|
|
05/06/2024
|
590.00p
|
590.00p
|
575.00p
|
580.00p
|
231,057
|
|
04/06/2024
|
576.00p
|
581.00p
|
573.01p
|
579.00p
|
166,258
|
|
03/06/2024
|
585.00p
|
589.00p
|
578.03p
|
582.00p
|
247,451
|
|
31/05/2024
|
576.00p
|
582.00p
|
576.00p
|
582.00p
|
174,844
|
|
30/05/2024
|
568.00p
|
579.80p
|
568.00p
|
576.00p
|
294,176
|
|
29/05/2024
|
581.00p
|
581.00p
|
571.00p
|
571.00p
|
130,198
|
|
28/05/2024
|
584.00p
|
586.00p
|
580.00p
|
580.00p
|
192,721
|
|
27/05/2024
|
581.00p
|
587.00p
|
578.00p
|
579.00p
|
237,567
|