Merit Group
(MRIT)
Sector: Media
Historic Prices - up to 10 years
|
10/04/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
09/04/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
08/04/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
07/04/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
04/04/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
03/04/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
02/04/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
01/04/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
31/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
28/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
27/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
26/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
25/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
24/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
21/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
20/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
19/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
18/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
17/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
14/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
13/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
12/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
11/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
10/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
07/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
06/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
05/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
04/03/2025
|
27.50p
|
27.50p
|
20.25p
|
25.00p
|
11,867
|
|
03/03/2025
|
23.50p
|
27.50p
|
22.15p
|
27.50p
|
8,571
|
|
28/02/2025
|
24.00p
|
26.00p
|
20.00p
|
23.50p
|
43,730
|
|
27/02/2025
|
25.00p
|
25.00p
|
20.66p
|
24.00p
|
7,146
|
|
26/02/2025
|
26.00p
|
26.00p
|
20.66p
|
25.00p
|
10,757
|
|
25/02/2025
|
28.00p
|
28.67p
|
26.00p
|
26.00p
|
0
|
|
24/02/2025
|
27.00p
|
28.00p
|
25.25p
|
28.00p
|
7,750
|
|
21/02/2025
|
26.50p
|
27.00p
|
23.25p
|
27.00p
|
229
|
|
20/02/2025
|
22.00p
|
26.50p
|
21.55p
|
26.50p
|
1,289
|
|
19/02/2025
|
22.50p
|
23.00p
|
21.20p
|
23.00p
|
6,259
|
|
18/02/2025
|
22.50p
|
22.50p
|
20.60p
|
22.50p
|
12,653
|
|
17/02/2025
|
21.00p
|
22.50p
|
19.30p
|
22.50p
|
9,518
|
|
14/02/2025
|
22.50p
|
22.50p
|
19.30p
|
21.00p
|
11,811
|
|
13/02/2025
|
23.50p
|
23.50p
|
20.60p
|
22.50p
|
9,117
|
|
12/02/2025
|
20.50p
|
24.33p
|
20.50p
|
23.50p
|
0
|
|
11/02/2025
|
21.00p
|
21.00p
|
18.88p
|
20.50p
|
11,549
|
|
10/02/2025
|
21.50p
|
24.00p
|
20.10p
|
24.00p
|
21,545
|
|
07/02/2025
|
21.50p
|
21.50p
|
20.10p
|
21.50p
|
755
|
|
06/02/2025
|
21.50p
|
21.50p
|
20.10p
|
21.50p
|
47,046
|
|
05/02/2025
|
21.50p
|
21.50p
|
20.10p
|
21.50p
|
10,000
|
|
04/02/2025
|
20.50p
|
21.50p
|
19.00p
|
20.50p
|
8,596
|
|
03/02/2025
|
20.50p
|
20.50p
|
18.80p
|
20.50p
|
3,840
|
|
31/01/2025
|
20.50p
|
21.00p
|
20.50p
|
20.50p
|
75,000
|
|
30/01/2025
|
21.50p
|
21.50p
|
18.66p
|
20.50p
|
10,840
|
|
29/01/2025
|
22.50p
|
23.85p
|
21.50p
|
21.50p
|
105
|
|
28/01/2025
|
22.50p
|
22.50p
|
20.25p
|
22.50p
|
30,000
|
|
27/01/2025
|
20.50p
|
23.33p
|
20.50p
|
22.50p
|
0
|
|
24/01/2025
|
22.00p
|
23.00p
|
20.50p
|
20.50p
|
0
|
|
23/01/2025
|
22.00p
|
23.00p
|
22.00p
|
22.00p
|
0
|
|
22/01/2025
|
21.00p
|
22.00p
|
19.00p
|
22.00p
|
205,132
|
|
21/01/2025
|
21.00p
|
22.33p
|
21.00p
|
21.00p
|
0
|
|
20/01/2025
|
21.00p
|
22.33p
|
21.00p
|
21.00p
|
0
|
|
17/01/2025
|
21.00p
|
22.33p
|
21.00p
|
21.00p
|
0
|
|
16/01/2025
|
21.00p
|
22.33p
|
21.00p
|
21.00p
|
0
|
|
15/01/2025
|
17.50p
|
21.00p
|
16.50p
|
21.00p
|
25,677
|
|
14/01/2025
|
30.50p
|
30.50p
|
16.00p
|
17.50p
|
95,543
|
|
13/01/2025
|
30.50p
|
30.50p
|
30.50p
|
30.50p
|
0
|
|
10/01/2025
|
32.00p
|
32.00p
|
28.00p
|
30.50p
|
20,000
|
|
09/01/2025
|
32.00p
|
32.00p
|
32.00p
|
32.00p
|
0
|
|
08/01/2025
|
32.00p
|
32.00p
|
32.00p
|
32.00p
|
0
|
|
07/01/2025
|
32.00p
|
32.00p
|
32.00p
|
32.00p
|
0
|
|
06/01/2025
|
32.00p
|
32.00p
|
32.00p
|
32.00p
|
0
|
|
03/01/2025
|
32.00p
|
32.00p
|
32.00p
|
32.00p
|
0
|
|
02/01/2025
|
32.00p
|
32.00p
|
32.00p
|
32.00p
|
0
|
|
01/01/2025
|
32.00p
|
32.00p
|
32.00p
|
32.00p
|
0
|
|
31/12/2024
|
32.00p
|
32.00p
|
32.00p
|
32.00p
|
0
|
|
30/12/2024
|
32.00p
|
32.00p
|
32.00p
|
32.00p
|
0
|
|
27/12/2024
|
32.00p
|
32.00p
|
30.00p
|
32.00p
|
250
|
|
26/12/2024
|
32.00p
|
32.00p
|
31.33p
|
32.00p
|
0
|
|
25/12/2024
|
32.00p
|
32.00p
|
31.33p
|
32.00p
|
0
|
|
24/12/2024
|
32.00p
|
32.00p
|
31.33p
|
32.00p
|
0
|
|
23/12/2024
|
32.00p
|
32.00p
|
31.33p
|
32.00p
|
0
|
|
20/12/2024
|
32.00p
|
32.00p
|
31.33p
|
32.00p
|
0
|
|
19/12/2024
|
32.00p
|
32.00p
|
30.00p
|
32.00p
|
1,562
|
|
18/12/2024
|
32.00p
|
32.00p
|
31.33p
|
32.00p
|
0
|
|
17/12/2024
|
32.00p
|
32.00p
|
31.33p
|
32.00p
|
0
|
|
16/12/2024
|
32.00p
|
32.00p
|
31.33p
|
32.00p
|
0
|
|
13/12/2024
|
32.00p
|
32.00p
|
31.33p
|
32.00p
|
0
|
|
12/12/2024
|
32.00p
|
32.00p
|
31.33p
|
32.00p
|
0
|
|
11/12/2024
|
32.00p
|
32.00p
|
31.33p
|
32.00p
|
0
|
|
10/12/2024
|
32.00p
|
32.00p
|
31.33p
|
32.00p
|
0
|
|
09/12/2024
|
33.00p
|
33.00p
|
30.00p
|
32.00p
|
4,481
|
|
06/12/2024
|
33.00p
|
33.00p
|
33.00p
|
33.00p
|
0
|
|
05/12/2024
|
33.00p
|
33.00p
|
33.00p
|
33.00p
|
0
|
|
04/12/2024
|
33.00p
|
33.00p
|
33.00p
|
33.00p
|
0
|
|
03/12/2024
|
33.00p
|
33.00p
|
33.00p
|
33.00p
|
0
|
|
02/12/2024
|
33.00p
|
33.00p
|
33.00p
|
33.00p
|
0
|
|
29/11/2024
|
33.00p
|
33.00p
|
33.00p
|
33.00p
|
0
|
|
28/11/2024
|
33.00p
|
33.00p
|
33.00p
|
33.00p
|
0
|
|
27/11/2024
|
33.00p
|
33.00p
|
33.00p
|
33.00p
|
0
|
|
26/11/2024
|
33.00p
|
33.00p
|
33.00p
|
33.00p
|
0
|
|
25/11/2024
|
33.00p
|
33.00p
|
33.00p
|
33.00p
|
0
|
|
22/11/2024
|
33.00p
|
33.00p
|
33.00p
|
33.00p
|
0
|
|
21/11/2024
|
35.50p
|
35.50p
|
31.10p
|
33.00p
|
15,000
|
|
20/11/2024
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
19/11/2024
|
35.50p
|
35.50p
|
33.00p
|
35.50p
|
357
|
|
18/11/2024
|
37.50p
|
37.50p
|
32.00p
|
35.50p
|
14,375
|
|
15/11/2024
|
37.50p
|
38.00p
|
37.50p
|
37.50p
|
0
|
|
14/11/2024
|
37.50p
|
37.50p
|
35.00p
|
37.50p
|
1,363
|
|
13/11/2024
|
37.50p
|
39.00p
|
37.50p
|
37.50p
|
0
|
|
12/11/2024
|
37.50p
|
39.00p
|
37.50p
|
37.50p
|
0
|
|
11/11/2024
|
37.50p
|
39.00p
|
37.50p
|
37.50p
|
0
|
|
08/11/2024
|
37.50p
|
39.00p
|
35.00p
|
37.50p
|
0
|
|
07/11/2024
|
37.50p
|
39.00p
|
37.50p
|
37.50p
|
0
|
|
06/11/2024
|
37.50p
|
39.00p
|
37.50p
|
37.50p
|
0
|
|
05/11/2024
|
37.50p
|
39.00p
|
37.50p
|
37.50p
|
0
|
|
04/11/2024
|
37.50p
|
40.00p
|
37.50p
|
37.50p
|
10,000
|
|
01/11/2024
|
39.00p
|
39.00p
|
37.50p
|
37.50p
|
2,500
|
|
31/10/2024
|
39.00p
|
39.50p
|
39.00p
|
39.00p
|
0
|
|
30/10/2024
|
38.50p
|
39.00p
|
35.00p
|
39.00p
|
16,600
|
|
29/10/2024
|
38.50p
|
38.50p
|
38.50p
|
38.50p
|
0
|
|
28/10/2024
|
38.00p
|
39.50p
|
38.00p
|
38.50p
|
20,000
|
|
25/10/2024
|
38.00p
|
38.00p
|
37.25p
|
38.00p
|
125
|
|
24/10/2024
|
37.50p
|
38.00p
|
37.50p
|
38.00p
|
0
|
|
23/10/2024
|
38.00p
|
38.00p
|
36.22p
|
37.50p
|
6,611
|
|
22/10/2024
|
37.50p
|
38.00p
|
37.00p
|
38.00p
|
4,805
|
|
21/10/2024
|
42.50p
|
42.50p
|
35.00p
|
37.50p
|
90,561
|
|
18/10/2024
|
60.50p
|
60.50p
|
60.50p
|
60.50p
|
0
|
|
17/10/2024
|
60.50p
|
60.50p
|
60.00p
|
60.50p
|
261
|
|
16/10/2024
|
62.00p
|
62.00p
|
60.50p
|
60.50p
|
1,000
|
|
15/10/2024
|
62.00p
|
62.00p
|
62.00p
|
62.00p
|
0
|
|
14/10/2024
|
66.00p
|
66.00p
|
61.20p
|
62.00p
|
8,125
|
|
11/10/2024
|
64.00p
|
64.33p
|
64.00p
|
64.00p
|
0
|