MERI.L - Merian Chrysalis Investment Company Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019137.50137.00134.00137.00137.00939,817
Aug 15, 20191.081.081.081.081.08-
Aug 14, 20191.081.081.081.081.08-
Aug 13, 20191.081.081.081.081.08-
Aug 12, 20191.081.081.081.081.08-
Aug 09, 20191.081.081.081.081.08-
Aug 08, 20191.081.081.081.081.08-
Aug 07, 20191.081.081.081.081.08-
Aug 06, 20191.081.081.081.081.08-
Aug 05, 20191.081.081.081.081.08-
Aug 02, 20191.081.081.081.081.08-
Aug 01, 2019132.00134.00130.00133.00133.00614,061
Jul 31, 2019134.50134.99130.50132.50132.50139,230
Jul 30, 20191.081.081.081.081.08-
Jul 29, 20191.081.081.081.081.08-
Jul 26, 20191.081.081.081.081.08-
Jul 25, 20191.081.081.081.081.08-
Jul 24, 20191.081.081.081.081.08-
Jul 23, 20191.081.081.081.081.08-
Jul 22, 20191.081.081.081.081.08-
Jul 19, 20191.081.081.081.081.08-
Jul 18, 20191.081.081.081.081.08-
Jul 17, 20191.081.081.081.081.08-
Jul 16, 20191.081.081.081.081.08-
Jul 15, 20191.081.081.081.081.08-
Jul 12, 20191.081.081.081.081.08-
Jul 11, 20191.081.081.081.081.08-
Jul 10, 20191.081.081.081.081.08-
Jul 09, 20191.081.081.081.081.08-
Jul 08, 20191.081.081.081.081.08-
Jul 05, 20191.081.081.081.081.08-
Jul 04, 20191.081.081.081.081.08-
Jul 03, 20191.081.081.081.081.08-
Jul 02, 20191.081.081.081.081.08-
Jul 01, 20191.081.081.081.081.08-
Jun 28, 2019121.00123.90120.00123.00123.00633,360
Jun 27, 20191.081.081.081.081.08-
Jun 26, 20191.081.081.081.081.08-
Jun 25, 20191.081.081.081.081.08-
Jun 24, 20191.081.081.081.081.08-
Jun 21, 20191.081.081.081.081.08-
Jun 20, 20191.081.081.081.081.08-
Jun 19, 20191.081.081.081.081.08-
Jun 18, 20191.081.081.081.081.08-
Jun 17, 2019116.47117.48116.10117.00117.00139,829
Jun 14, 2019116.54118.00116.47117.00117.00198,526
Jun 13, 2019116.47116.50116.47117.00117.0018,363
Jun 12, 2019116.48116.48116.32117.00117.0013,832
Jun 11, 2019116.39116.39115.43117.00117.00299,633
Jun 10, 2019116.04116.50116.04117.00117.00252,391
Jun 07, 2019116.50118.00116.50117.00117.0086,431
Jun 06, 20191.081.081.081.081.08-
Jun 05, 20191.081.081.081.081.08-
Jun 04, 20191.081.081.081.081.08-
Jun 03, 20191.081.081.081.081.08-
May 31, 2019117.50117.50116.50117.50117.50132,171
May 30, 2019117.55117.55117.00118.50118.50215,454
May 29, 2019117.71117.71117.00118.50118.50245,705
May 28, 2019117.15117.71117.00118.50118.5074,909
May 24, 2019117.87117.87117.00118.50118.50181,680
May 23, 2019117.92117.92117.15118.50118.50201,241
May 22, 2019117.94117.94117.38118.50118.50136,715
May 21, 2019117.99117.99117.94118.50118.5012,530
May 20, 2019118.07118.07117.15118.50118.5068,550
May 17, 2019118.15118.15117.50118.50118.5088,699
May 16, 2019117.00117.00117.00118.50118.50433,483
May 15, 2019117.35117.35116.33117.50117.50263,049
May 14, 2019116.88117.00117.00117.50117.50117,104
May 13, 2019116.94117.23115.00117.00117.00154,101
May 10, 2019115.60117.00114.92117.00117.0095,010
May 09, 2019114.90116.50114.90116.00116.00257,204
May 08, 2019115.78118.00114.00116.00116.00157,370
May 07, 2019114.89116.50114.89116.00116.00186,986
May 03, 2019115.04116.00114.88116.00116.00237,439
May 02, 2019114.00115.97114.00116.00116.00518,734
May 01, 2019116.04118.00114.86116.00116.00152,840
Apr 30, 2019116.10116.10114.85116.00116.00168,516
Apr 29, 2019114.81116.28114.81116.00116.00305,868
Apr 26, 2019116.60116.64114.00116.00116.00140,221
Apr 25, 2019117.00117.00114.00116.00116.00217,153
Apr 24, 2019117.56117.56114.44116.00116.00112,348
Apr 23, 2019115.18116.00112.31115.00115.00380,440
Apr 18, 2019115.42115.42110.00113.50113.502,302,888
Apr 17, 2019115.45116.00112.31113.50113.50107,234
Apr 16, 2019116.00113.00113.00113.50113.50649,078
Apr 15, 2019115.00113.00113.00113.00113.0081,983
Apr 12, 2019115.00115.00100.00112.50112.50163,525
Apr 11, 2019114.40115.00109.00112.00112.0028,491
Apr 10, 2019111.70115.00110.10112.00112.0057,717
Apr 09, 2019111.22111.22109.08112.00112.00103,531
Apr 08, 2019111.24112.00109.06112.00112.0087,579
Apr 05, 2019109.26114.50109.26112.00112.00186,641
Apr 04, 2019111.26111.26109.00112.00112.0065,227
Apr 03, 2019109.25113.00109.00112.00112.00102,199
Apr 02, 2019109.00111.50109.00112.00112.00149,645
Apr 01, 2019111.26111.26111.26112.00112.0033,230
Mar 29, 2019111.25111.26109.00112.00112.0020,113
Mar 28, 2019111.39111.39109.00112.00112.00129,502
Mar 27, 2019109.00112.00109.00112.00112.00127,486
Mar 26, 2019110.00111.39109.06112.00112.007,347
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...