Merit Group
(MRIT)
Sector: Media
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
64.00p
|
64.33p
|
64.00p
|
64.00p
|
0
|
|
09/10/2024
|
66.50p
|
66.50p
|
64.00p
|
64.00p
|
80
|
|
08/10/2024
|
64.50p
|
64.50p
|
64.50p
|
64.50p
|
0
|
|
07/10/2024
|
66.50p
|
66.50p
|
64.50p
|
64.50p
|
0
|
|
04/10/2024
|
66.50p
|
66.50p
|
64.50p
|
64.50p
|
0
|
|
03/10/2024
|
66.50p
|
66.50p
|
64.50p
|
64.50p
|
0
|
|
02/10/2024
|
66.50p
|
66.50p
|
64.00p
|
64.50p
|
453
|
|
01/10/2024
|
66.50p
|
66.50p
|
66.50p
|
66.50p
|
0
|
|
30/09/2024
|
67.50p
|
67.50p
|
64.50p
|
66.50p
|
2,153
|
|
27/09/2024
|
67.50p
|
67.50p
|
67.50p
|
67.50p
|
0
|
|
26/09/2024
|
67.50p
|
67.50p
|
66.00p
|
67.50p
|
133
|
|
25/09/2024
|
67.50p
|
67.50p
|
67.50p
|
67.50p
|
0
|
|
24/09/2024
|
67.50p
|
67.50p
|
67.50p
|
67.50p
|
0
|
|
23/09/2024
|
67.50p
|
67.50p
|
67.50p
|
67.50p
|
0
|
|
20/09/2024
|
67.50p
|
67.50p
|
67.50p
|
67.50p
|
0
|
|
19/09/2024
|
67.50p
|
67.50p
|
67.50p
|
67.50p
|
0
|
|
18/09/2024
|
67.50p
|
67.50p
|
67.50p
|
67.50p
|
0
|
|
17/09/2024
|
67.50p
|
67.50p
|
66.00p
|
67.50p
|
243
|
|
16/09/2024
|
67.50p
|
67.50p
|
65.00p
|
67.50p
|
30,000
|
|
13/09/2024
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
12/09/2024
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
11/09/2024
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
10/09/2024
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
09/09/2024
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
06/09/2024
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
05/09/2024
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
04/09/2024
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
03/09/2024
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
02/09/2024
|
67.50p
|
67.50p
|
66.03p
|
67.50p
|
5,125
|
|
30/08/2024
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
29/08/2024
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
28/08/2024
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
27/08/2024
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
26/08/2024
|
72.50p
|
72.50p
|
67.00p
|
70.00p
|
11,750
|
|
23/08/2024
|
72.50p
|
72.50p
|
67.00p
|
70.00p
|
11,750
|
|
22/08/2024
|
72.50p
|
72.50p
|
67.00p
|
70.00p
|
11,750
|
|
21/08/2024
|
73.50p
|
73.50p
|
70.00p
|
72.50p
|
10,780
|
|
20/08/2024
|
73.50p
|
73.50p
|
72.33p
|
73.50p
|
0
|
|
19/08/2024
|
73.50p
|
73.50p
|
71.15p
|
73.50p
|
357
|
|
16/08/2024
|
73.50p
|
73.50p
|
72.33p
|
73.50p
|
0
|
|
15/08/2024
|
73.50p
|
73.50p
|
72.33p
|
73.50p
|
0
|
|
14/08/2024
|
73.50p
|
73.50p
|
72.33p
|
73.50p
|
0
|
|
13/08/2024
|
73.50p
|
73.50p
|
72.33p
|
73.50p
|
0
|
|
12/08/2024
|
74.00p
|
74.00p
|
71.15p
|
73.50p
|
9,294
|
|
09/08/2024
|
74.00p
|
74.00p
|
74.00p
|
74.00p
|
0
|
|
08/08/2024
|
74.00p
|
74.00p
|
74.00p
|
74.00p
|
0
|
|
07/08/2024
|
74.00p
|
74.00p
|
74.00p
|
74.00p
|
0
|
|
06/08/2024
|
74.00p
|
74.00p
|
74.00p
|
74.00p
|
0
|
|
05/08/2024
|
74.00p
|
78.00p
|
74.00p
|
74.00p
|
1,199
|
|
02/08/2024
|
74.00p
|
74.00p
|
72.00p
|
74.00p
|
0
|
|
01/08/2024
|
74.00p
|
77.80p
|
74.00p
|
74.00p
|
1
|
|
31/07/2024
|
74.00p
|
74.00p
|
72.00p
|
74.00p
|
0
|
|
30/07/2024
|
74.00p
|
74.00p
|
72.00p
|
74.00p
|
0
|
|
29/07/2024
|
74.00p
|
74.00p
|
72.00p
|
74.00p
|
3,000
|
|
26/07/2024
|
74.00p
|
74.00p
|
72.00p
|
74.00p
|
0
|
|
25/07/2024
|
74.00p
|
74.00p
|
72.00p
|
74.00p
|
0
|
|
24/07/2024
|
74.00p
|
74.00p
|
72.00p
|
74.00p
|
0
|
|
23/07/2024
|
74.00p
|
78.00p
|
74.00p
|
74.00p
|
2,000
|
|
22/07/2024
|
72.50p
|
75.00p
|
72.50p
|
74.00p
|
8,292
|
|
19/07/2024
|
72.50p
|
72.50p
|
71.50p
|
72.50p
|
1,858
|
|
18/07/2024
|
75.00p
|
75.00p
|
70.00p
|
72.50p
|
66,709
|