Merit Group plc Recent Share Price (LSE:DODS)

LSE:DODS - Merit Group plc Merit Group plc
Sector: Communication Services, Industry: Publishing

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 May 2005	GBX	35.37	37.63	35.37	36.5	36.5	+0.5 (+1.39%)	1,917
27 May 2005	GBX	34	36.34	34	36	36	+1.5 (+4.35%)	33,619
26 May 2005	GBX	34.65	34.65	34	34.5	34.5	0.0 (0.0%)	96,341
25 May 2005	GBX	34.11	35	34	34.5	34.5	0.0 (0.0%)	44,559
24 May 2005	GBX	34.6	34.7	34	34.5	34.5	0.0 (0.0%)	771
23 May 2005	GBX	34.1	34.67	34.1	34.5	34.5	0.0 (0.0%)	1,833
20 May 2005	GBX	35.12	35.34	34.1	34.5	34.5	-1 (-2.82%)	3,635
19 May 2005	GBX	36.47	36.47	35.11	35.5	35.5	-1 (-2.74%)	1,482
18 May 2005	GBX	35.5	37.1	35	36.5	36.5	-1 (-2.67%)	2,610
17 May 2005	GBX	37.5	37.5	37.5	37.5	37.5	0.0 (0.0%)	933
16 May 2005	GBX	38.5	38.5	37.5	37.5	37.5	+0.5 (+1.35%)	1,320
13 May 2005	GBX	38.5	38.75	35.5	37	37	-0.25 (-0.67%)	8,979
12 May 2005	GBX	37.25	37.25	37.25	37.25	37.25	+0.25 (+0.68%)	740
11 May 2005	GBX	38.45	38.5	35.6	37	37	0.0 (0.0%)	9,007
10 May 2005	GBX	38.5	38.63	35.5	37	37	-0.5 (-1.33%)	6,135
9 May 2005	GBX	38.5	38.63	36.33	37.5	37.5	0.0 (0.0%)	10,990
6 May 2005	GBX	36.45	38.67	36.45	37.5	37.5	0.0 (0.0%)	2,539
5 May 2005	GBX	39	39	36.37	37.5	37.5	0.0 (0.0%)	15,414
4 May 2005	GBX	39	39	36.6	37.5	37.5	0.0 (0.0%)	1,339
3 May 2005	GBX	37	39	37	37.5	37.5	+0.75 (+2.04%)	3,991
29 Apr 2005	GBX	36	36.75	34	36.75	36.75	-0.75 (-2%)	3,218
28 Apr 2005	GBX	36.5	38.5	36	37.5	37.5	-0.5 (-1.32%)	1,204
27 Apr 2005	GBX	38.25	39.5	38	38	38	0.0 (0.0%)	5,344
26 Apr 2005	GBX	38.5	40	36.5	38	38	-0.5 (-1.30%)	7,935
25 Apr 2005	GBX	38.5	39.75	36.5	38.5	38.5	+0.5 (+1.32%)	9,124
22 Apr 2005	GBX	38.5	38.5	36.5	38	38	0.0 (0.0%)	4,510
21 Apr 2005	GBX	39.5	39.75	36.5	38	38	0.0 (0.0%)	11,503
20 Apr 2005	GBX	38	39	35	38	38	+0.5 (+1.33%)	1,562
19 Apr 2005	GBX	38.5	39.5	36	37.5	37.5	-0.5 (-1.32%)	1,287
18 Apr 2005	GBX	38.88	38.88	35	38	38	-0.5 (-1.30%)	3,742

Unicorn Response |