Merit Group Plc (MRIT)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 85 | 86 | 85 | 10772 | 85 | DE |
| 4 | 14.5 | 20.5673758865 | 70.5 | 88.5 | 70 | 14041 | 83.23002086 | DE |
| 12 | 34 | 66.6666666667 | 51 | 88.5 | 48 | 41030 | 65.3635997 | DE |
| 26 | 19.5 | 29.7709923664 | 65.5 | 88.5 | 48 | 26290 | 65.11289706 | DE |
| 52 | 42.5 | 100 | 42.5 | 88.5 | 41.5 | 18845 | 63.4613292 | DE |
| 156 | 19 | 28.7878787879 | 66 | 88.5 | 26.5 | 14130 | 55.22648517 | DE |
| 260 | -170 | -66.6666666667 | 255 | 255 | 26.5 | 73923 | 93.95050041 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1718901000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1718814600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1718728200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 7720 |
| 1718641800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 14120 |
| 1718382600 | 85 | 0 | 0.00 | 85 | 86 | 85 | 10476 |
| 1718296200 | 85 | 0 | 0.00 | 85 | 86 | 85 | 24743 |
| 1718209800 | 85 | -2.5 | -2.86 | 87.5 | 87.5 | 85 | 37794 |
| 1718123400 | 87.5 | -1 | -1.13 | 88.5 | 88.5 | 87.5 | 23334 |
| 1718037000 | 88.5 | 5 | 5.99 | 83.5 | 88.5 | 83.5 | 20658 |
| 1717777800 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 100 |
| 1717691400 | 83.5 | 5 | 6.37 | 77.5 | 83.5 | 77.5 | 2541 |
| 1717605000 | 78.5 | 0 | 0.00 | 77.5 | 78.5 | 77.5 | 2806 |
| 1717518600 | 78.5 | 8 | 11.35 | 70.5 | 78.5 | 70.5 | 38287 |
| 1717432200 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1717173000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1717086600 | 70.5 | 0.5 | 0.71 | 70.5 | 70.5 | 70.5 | 1 |
| 1717000200 | 70 | -0.5 | -0.71 | 70.5 | 70.5 | 70 | 9000 |
| 1716913800 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1716568200 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 5000 |
| 1716481800 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 20750 |
| 1716395400 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1716309000 | 70.5 | 0.5 | 0.71 | 70 | 70.5 | 70 | 1386 |
| 1716222600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1600 |
| 1715963400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1000 |
| 1715877000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 156 |
| 1715790600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 37321 |
| 1715704200 | 70 | 0.5 | 0.72 | 69.5 | 70 | 69.5 | 15722 |
| 1715617800 | 69.5 | 4.5 | 6.92 | 67.5 | 69.5 | 67.5 | 59660 |
| 1715358600 | 65 | 0.5 | 0.78 | 65 | 67.5 | 64.5 | 949623 |
| 1715272200 | 64.5 | 1.5 | 2.38 | 64.5 | 64.5 | 64.5 | 1250 |
| 1715185800 | 63 | 0 | 0.00 | 62 | 64 | 62 | 112500 |
| 1715099400 | 63 | 2 | 3.28 | 61 | 63 | 61 | 73437 |
| 1714753800 | 61 | 0 | 0.00 | 61 | 61 | 61 | 1235 |
| 1714667400 | 61 | 0 | 0.00 | 61 | 61 | 61 | 5726 |
| 1714581000 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1714494600 | 61 | 0 | 0.00 | 61 | 61 | 61 | 19038 |
| 1714408200 | 61 | 0 | 0.00 | 61 | 61 | 61 | 4608 |
| 1714149000 | 61 | -1 | -1.61 | 62.5 | 62.5 | 61 | 8939 |
| 1714062600 | 62 | 8.5 | 15.89 | 53.5 | 64 | 53.5 | 62836 |
| 1713976200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1713889800 | 53.5 | 2 | 3.88 | 51 | 53.5 | 51 | 2855 |
| 1713803400 | 51.5 | 0 | 0.00 | 51 | 51.5 | 51 | 20000 |
| 1713544200 | 51.5 | 0.75 | 1.48 | 50.75 | 51.5 | 50.75 | 9540 |
| 1713457800 | 50.75 | 0.75 | 1.50 | 50 | 50.75 | 50 | 1322 |
| 1713371400 | 50 | 1 | 2.04 | 49 | 50 | 49 | 68732 |
| 1713285000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 488 |
| 1713198600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 20000 |
| 1712939400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1712853000 | 49 | 1 | 2.08 | 48 | 49 | 48 | 47000 |
| 1712766600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1712680200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 10685 |
| 1712593800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1712334600 | 48 | -2.5 | -4.95 | 50.5 | 50.5 | 48 | 0 |
| 1712248200 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 10104 |
| 1712161800 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1712075400 | 50.5 | -0.5 | -0.98 | 51 | 51 | 50.5 | 192 |
| 1711647000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1711560600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 36535 |
| 1711474200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 12750 |
| 1711387800 | 51 | -3 | -5.56 | 54 | 54 | 51 | 2720 |
| 1711128600 | 54 | -2 | -3.57 | 56 | 56 | 54 | 5750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
