67.50p-2.50 (-3.57%)23 Aug 2024, 15:09
Merit Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 70.00p | 69.00p | 68.20p | 67.50p | 3,106 |
Aug 22, 2024 | 72.50p | 70.00p | 67.00p | 70.00p | 11,750 |
Aug 21, 2024 | 73.50p | 71.15p | 70.00p | 72.50p | 10,780 |
Aug 19, 2024 | 73.50p | 71.15p | 71.15p | 73.50p | 357 |
Aug 12, 2024 | 74.00p | 71.15p | 71.15p | 73.50p | 9,294 |
Aug 5, 2024 | 74.00p | 78.00p | 77.00p | 74.00p | 1,199 |
Aug 1, 2024 | 74.00p | 77.80p | 77.80p | 74.00p | 1 |
Jul 29, 2024 | 74.00p | 72.00p | 72.00p | 74.00p | 3,000 |
Jul 23, 2024 | 74.00p | 78.00p | 78.00p | 74.00p | 2,000 |
Jul 22, 2024 | 72.50p | 75.00p | 74.00p | 74.00p | 8,292 |
Jul 19, 2024 | 72.50p | 72.50p | 71.50p | 72.50p | 1,858 |
Jul 18, 2024 | 75.00p | 74.72p | 70.00p | 72.50p | 80,084 |
Jul 17, 2024 | 86.00p | 87.00p | 87.00p | 86.00p | 4,088 |
Jul 16, 2024 | 86.00p | 85.70p | 85.70p | 86.00p | 800 |
Jul 15, 2024 | 86.00p | 85.67p | 85.67p | 86.00p | 16 |
Jul 11, 2024 | 86.00p | 87.00p | 85.56p | 86.00p | 9,272 |
Jul 10, 2024 | 86.00p | 85.56p | 85.56p | 86.00p | 875 |
Jul 9, 2024 | 86.00p | 86.88p | 86.00p | 86.00p | 25,485 |
Jul 8, 2024 | 85.50p | 85.36p | 85.36p | 86.00p | 11,095 |
Jul 5, 2024 | 85.00p | 86.50p | 84.20p | 85.50p | 15,136 |
Jul 4, 2024 | 84.00p | 85.00p | 85.00p | 85.00p | 3,522 |
Jul 2, 2024 | 84.00p | 84.00p | 84.00p | 84.00p | 2,227 |
Jul 1, 2024 | 84.00p | 85.00p | 85.00p | 84.00p | 10,000 |
Jun 27, 2024 | 84.00p | 85.00p | 83.15p | 84.00p | 12,778 |
Jun 26, 2024 | 85.00p | 84.78p | 84.78p | 84.00p | 395 |
Jun 24, 2024 | 85.00p | 85.00p | 83.44p | 84.00p | 7,448 |
Jun 18, 2024 | 85.00p | 85.00p | 83.15p | 85.00p | 7,720 |
Jun 17, 2024 | 85.00p | 85.00p | 83.00p | 85.00p | 14,120 |
Jun 14, 2024 | 85.00p | 85.00p | 83.15p | 85.00p | 10,476 |
Jun 13, 2024 | 85.00p | 85.50p | 82.00p | 85.00p | 24,743 |
Jun 12, 2024 | 87.50p | 85.90p | 85.00p | 85.00p | 37,794 |
Jun 11, 2024 | 88.50p | 88.00p | 87.10p | 87.50p | 23,334 |
Jun 10, 2024 | 83.50p | 90.00p | 87.00p | 88.50p | 20,658 |
Jun 7, 2024 | 83.50p | 85.00p | 85.00p | 83.50p | 100 |
Jun 6, 2024 | 77.50p | 84.91p | 79.97p | 83.50p | 2,541 |
Jun 5, 2024 | 77.50p | 79.85p | 79.85p | 78.50p | 2,806 |
Jun 4, 2024 | 70.50p | 80.00p | 70.55p | 78.50p | 38,287 |
May 30, 2024 | 70.50p | 69.00p | 69.00p | 70.50p | 1 |
May 29, 2024 | 70.50p | 74.00p | 69.00p | 70.00p | 29,270 |
May 24, 2024 | 70.50p | 72.00p | 72.00p | 70.50p | 5,000 |
May 23, 2024 | 70.50p | 73.00p | 73.00p | 70.50p | 20,750 |
May 21, 2024 | 70.00p | 71.25p | 71.25p | 70.50p | 1,386 |
May 20, 2024 | 70.00p | 68.40p | 68.40p | 70.00p | 1,600 |
May 17, 2024 | 70.00p | 69.10p | 69.10p | 70.00p | 1,000 |
May 16, 2024 | 70.00p | 69.10p | 69.10p | 70.00p | 156 |
May 15, 2024 | 70.00p | 71.44p | 68.50p | 70.00p | 37,321 |
May 14, 2024 | 69.50p | 71.66p | 68.65p | 70.00p | 60,722 |
May 13, 2024 | 67.50p | 70.85p | 67.50p | 69.50p | 59,660 |
May 10, 2024 | 65.00p | 70.00p | 63.00p | 65.00p | 624,623 |
May 9, 2024 | 64.50p | 67.00p | 67.00p | 64.50p | 1,250 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.