Merit Group
(MRIT)
Sector: Media
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
86.00p
|
87.00p
|
86.00p
|
86.00p
|
4,088
|
|
16/07/2024
|
86.00p
|
86.00p
|
85.70p
|
86.00p
|
800
|
|
15/07/2024
|
86.00p
|
86.00p
|
85.67p
|
86.00p
|
16
|
|
12/07/2024
|
86.00p
|
86.00p
|
86.00p
|
86.00p
|
0
|
|
11/07/2024
|
86.00p
|
87.00p
|
85.56p
|
86.00p
|
9,272
|
|
10/07/2024
|
86.00p
|
86.00p
|
85.56p
|
86.00p
|
875
|
|
09/07/2024
|
86.00p
|
86.88p
|
86.00p
|
86.00p
|
25,485
|
|
08/07/2024
|
85.50p
|
86.00p
|
85.36p
|
86.00p
|
11,095
|
|
05/07/2024
|
85.00p
|
86.50p
|
84.20p
|
85.50p
|
15,136
|
|
04/07/2024
|
84.00p
|
85.00p
|
84.00p
|
85.00p
|
3,522
|
|
03/07/2024
|
84.00p
|
84.00p
|
83.50p
|
84.00p
|
0
|
|
02/07/2024
|
84.00p
|
84.00p
|
84.00p
|
84.00p
|
2,227
|
|
01/07/2024
|
84.00p
|
85.00p
|
84.00p
|
84.00p
|
10,000
|
|
28/06/2024
|
84.00p
|
84.00p
|
84.00p
|
84.00p
|
0
|
|
27/06/2024
|
84.00p
|
85.00p
|
83.15p
|
84.00p
|
12,778
|
|
26/06/2024
|
85.00p
|
85.00p
|
84.00p
|
84.00p
|
395
|
|
25/06/2024
|
85.00p
|
85.00p
|
83.67p
|
84.00p
|
0
|
|
24/06/2024
|
85.00p
|
85.00p
|
83.44p
|
84.00p
|
7,448
|
|
21/06/2024
|
85.00p
|
85.00p
|
85.00p
|
85.00p
|
0
|
|
20/06/2024
|
85.00p
|
85.00p
|
85.00p
|
85.00p
|
0
|
|
19/06/2024
|
85.00p
|
85.00p
|
85.00p
|
85.00p
|
0
|
|
18/06/2024
|
85.00p
|
85.00p
|
83.15p
|
85.00p
|
7,720
|
|
17/06/2024
|
85.00p
|
85.00p
|
83.00p
|
85.00p
|
14,120
|
|
14/06/2024
|
85.00p
|
85.00p
|
83.15p
|
85.00p
|
10,476
|
|
13/06/2024
|
85.00p
|
85.50p
|
82.00p
|
85.00p
|
24,743
|
|
12/06/2024
|
87.50p
|
87.50p
|
85.00p
|
85.00p
|
37,794
|
|
11/06/2024
|
88.50p
|
88.50p
|
87.10p
|
87.50p
|
23,334
|
|
10/06/2024
|
83.50p
|
90.00p
|
83.50p
|
88.50p
|
20,658
|
|
07/06/2024
|
83.50p
|
85.00p
|
83.50p
|
83.50p
|
100
|
|
06/06/2024
|
77.50p
|
84.91p
|
77.50p
|
83.50p
|
2,541
|
|
05/06/2024
|
77.50p
|
79.85p
|
77.50p
|
78.50p
|
2,806
|
|
04/06/2024
|
70.50p
|
80.00p
|
70.50p
|
78.50p
|
38,287
|
|
03/06/2024
|
70.50p
|
70.50p
|
70.00p
|
70.50p
|
0
|
|
31/05/2024
|
70.50p
|
70.50p
|
70.00p
|
70.50p
|
0
|
|
30/05/2024
|
70.50p
|
70.50p
|
69.00p
|
70.50p
|
1
|
|
29/05/2024
|
70.50p
|
70.50p
|
69.00p
|
70.00p
|
9,000
|
|
28/05/2024
|
70.50p
|
70.50p
|
70.00p
|
70.50p
|
0
|
|
27/05/2024
|
70.50p
|
72.00p
|
70.50p
|
70.50p
|
5,000
|
|
24/05/2024
|
70.50p
|
72.00p
|
70.50p
|
70.50p
|
5,000
|
|
23/05/2024
|
70.50p
|
73.00p
|
70.50p
|
70.50p
|
20,750
|
|
22/05/2024
|
70.50p
|
71.00p
|
70.00p
|
70.50p
|
0
|
|
21/05/2024
|
70.00p
|
71.25p
|
70.00p
|
70.50p
|
1,386
|
|
20/05/2024
|
70.00p
|
70.00p
|
68.40p
|
70.00p
|
1,600
|
|
17/05/2024
|
70.00p
|
70.00p
|
69.10p
|
70.00p
|
1,000
|
|
16/05/2024
|
70.00p
|
70.00p
|
69.10p
|
70.00p
|
156
|
|
15/05/2024
|
70.00p
|
71.44p
|
68.50p
|
70.00p
|
37,321
|
|
14/05/2024
|
69.50p
|
71.66p
|
68.65p
|
70.00p
|
15,722
|
|
13/05/2024
|
67.50p
|
70.85p
|
67.50p
|
69.50p
|
49,660
|
|
10/05/2024
|
65.00p
|
69.00p
|
63.00p
|
65.00p
|
574,623
|