Mercantile Investment Trust (The) (MRC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mercantile Investment Trust (The)

Date Open High Low Close* Volume
28/04/2017 191.90p 192.50p 191.39p 192.50p 1144830
27/04/2017 190.30p 191.70p 190.30p 191.60p 622610
26/04/2017 190.80p 191.72p 190.40p 191.40p 521180
25/04/2017 191.10p 192.10p 190.65p 191.30p 1491650
24/04/2017 190.90p 192.50p 190.90p 192.00p 941600
21/04/2017 188.90p 190.30p 188.31p 189.20p 363460
20/04/2017 190.00p 190.10p 188.20p 189.30p 1074210
19/04/2017 186.00p 190.20p 186.00p 189.40p 2235980
18/04/2017 189.30p 189.30p 185.57p 186.20p 767110
13/04/2017 188.40p 190.00p 187.80p 189.20p 1014890
12/04/2017 187.70p 189.00p 187.00p 188.40p 1000660
11/04/2017 186.20p 188.12p 185.76p 187.60p 1553540
10/04/2017 185.30p 186.60p 185.29p 186.50p 598110
07/04/2017 182.50p 185.50p 182.07p 185.50p 1134040
06/04/2017 181.50p 182.80p 180.70p 182.60p 1463320
05/04/2017 182.20p 183.90p 181.80p 183.60p 1772610
04/04/2017 182.00p 183.10p 181.31p 183.10p 1880650
03/04/2017 182.60p 182.60p 181.24p 181.70p 1005150
31/03/2017 181.40p 182.40p 180.74p 182.20p 1589600
30/03/2017 181.30p 181.90p 180.61p 181.80p 2916070
29/03/2017 182.50p 182.50p 179.25p 181.20p 1984970
28/03/2017 181.80p 182.20p 180.80p 182.20p 1011860
27/03/2017 180.20p 182.00p 178.84p 181.30p 1342520
24/03/2017 180.10p 181.50p 179.00p 181.20p 2374600
23/03/2017 179.70p 180.30p 179.20p 179.60p 2439450
22/03/2017 181.80p 182.06p 179.10p 179.60p 1496910
21/03/2017 183.90p 184.00p 182.10p 182.20p 986290
20/03/2017 182.30p 183.90p 181.00p 183.80p 799690
17/03/2017 181.20p 182.80p 180.40p 182.80p 2749600
16/03/2017 181.00p 181.60p 179.60p 180.80p 1384770
15/03/2017 181.00p 181.30p 180.30p 180.90p 1675990
14/03/2017 180.70p 181.38p 180.10p 181.30p 814790
13/03/2017 180.60p 181.20p 180.10p 181.20p 1280180
10/03/2017 180.80p 181.20p 180.00p 180.50p 867890
09/03/2017 181.00p 181.20p 179.38p 181.20p 874320
08/03/2017 180.50p 181.80p 180.03p 181.50p 707650
07/03/2017 181.10p 182.00p 180.20p 180.70p 875910
06/03/2017 180.80p 181.30p 180.10p 180.30p 932650
03/03/2017 181.00p 181.50p 180.00p 181.20p 767440
02/03/2017 181.70p 181.70p 179.80p 181.40p 724070
01/03/2017 180.10p 181.90p 179.76p 181.30p 714450
28/02/2017 179.50p 180.90p 179.22p 180.10p 770000
27/02/2017 180.00p 180.60p 179.30p 179.50p 777700
24/02/2017 180.00p 180.51p 179.00p 179.50p 906270
23/02/2017 180.70p 181.00p 180.00p 180.10p 555190
22/02/2017 182.00p 182.00p 180.40p 180.40p 621980
21/02/2017 181.90p 182.00p 181.00p 181.40p 613200
20/02/2017 180.80p 181.80p 180.30p 181.80p 417270
17/02/2017 181.30p 181.40p 180.00p 180.90p 735230
16/02/2017 181.60p 181.70p 180.10p 180.50p 861320
15/02/2017 181.90p 182.12p 181.10p 181.40p 997480
14/02/2017 182.70p 182.70p 181.00p 181.80p 625750
13/02/2017 181.00p 182.80p 181.00p 182.00p 805560
10/02/2017 181.70p 181.80p 181.00p 181.50p 523110
09/02/2017 181.40p 181.40p 179.70p 181.20p 534400
08/02/2017 179.80p 181.30p 179.30p 180.90p 744160
07/02/2017 178.30p 180.00p 177.80p 180.00p 1305110
06/02/2017 178.20p 178.30p 176.80p 177.50p 814350
03/02/2017 176.50p 178.20p 176.18p 178.00p 787520
02/02/2017 175.80p 176.10p 174.30p 176.00p 812620
01/02/2017 176.00p 176.00p 174.91p 175.50p 1069020
31/01/2017 174.00p 175.50p 173.00p 175.50p 1432710
30/01/2017 174.00p 174.00p 172.30p 173.60p 905300
27/01/2017 173.20p 174.30p 172.70p 174.00p 717140
26/01/2017 173.40p 174.30p 173.20p 173.80p 401410
25/01/2017 172.60p 173.50p 172.43p 173.50p 622520
24/01/2017 171.90p 172.70p 171.60p 172.50p 1071680
23/01/2017 172.40p 172.70p 171.00p 171.90p 776250
20/01/2017 171.90p 173.00p 171.70p 173.00p 1034120
19/01/2017 173.60p 173.60p 171.47p 173.00p 1104740
18/01/2017 172.60p 173.40p 171.50p 173.40p 653900
17/01/2017 172.80p 172.80p 171.02p 172.80p 1086510
16/01/2017 172.80p 173.20p 171.05p 173.20p 1811600
13/01/2017 172.70p 173.60p 171.90p 173.00p 1103120
12/01/2017 173.50p 173.50p 171.30p 172.90p 1010090
11/01/2017 172.40p 173.80p 172.00p 173.50p 705970
10/01/2017 172.10p 173.10p 172.10p 172.90p 1469130
09/01/2017 173.00p 173.00p 171.27p 172.40p 1122380
06/01/2017 173.00p 173.00p 171.83p 172.30p 1088550
05/01/2017 171.90p 173.00p 170.89p 172.40p 588370
04/01/2017 172.50p 172.50p 169.80p 171.60p 608520
03/01/2017 170.80p 172.40p 170.80p 172.40p 659750
30/12/2016 171.50p 171.50p 170.30p 171.40p 193970
29/12/2016 170.70p 171.33p 170.00p 170.40p 280460
28/12/2016 170.50p 171.50p 169.50p 171.00p 174460
23/12/2016 169.60p 170.36p 169.50p 170.30p 254010
22/12/2016 168.10p 170.20p 167.70p 169.70p 680970
21/12/2016 168.10p 168.29p 166.86p 168.20p 809400
20/12/2016 167.00p 168.80p 166.78p 167.90p 462980
19/12/2016 168.10p 168.20p 167.57p 167.90p 565680
16/12/2016 165.90p 169.00p 165.70p 169.00p 2445650
15/12/2016 164.50p 167.00p 163.80p 166.50p 1349640
14/12/2016 165.20p 166.50p 165.00p 165.70p 634200
13/12/2016 164.60p 166.30p 164.60p 166.30p 623130
12/12/2016 165.30p 166.50p 164.30p 164.80p 632110
09/12/2016 165.50p 166.50p 164.70p 165.20p 560160
08/12/2016 165.50p 165.50p 164.40p 165.20p 791200
07/12/2016 165.20p 165.27p 164.00p 164.80p 934620
06/12/2016 164.30p 165.00p 162.50p 164.70p 857360
05/12/2016 164.10p 164.50p 163.20p 164.50p 717870
02/12/2016 164.30p 164.60p 163.30p 164.50p 834390
01/12/2016 167.30p 167.30p 164.30p 165.10p 520090
30/11/2016 164.70p 165.40p 164.50p 165.20p 958370
29/11/2016 164.50p 165.20p 164.10p 164.70p 809480
28/11/2016 165.00p 165.30p 164.10p 164.60p 603790
25/11/2016 165.10p 165.60p 165.00p 165.60p 905600
24/11/2016 166.40p 166.40p 165.05p 165.10p 473080
23/11/2016 167.50p 167.50p 165.29p 166.10p 637720
22/11/2016 167.90p 167.90p 166.50p 166.90p 687080
21/11/2016 167.30p 167.40p 166.30p 166.60p 641500
18/11/2016 167.30p 167.40p 166.00p 167.10p 495250
17/11/2016 166.10p 167.30p 166.10p 166.90p 447070
16/11/2016 167.80p 167.80p 166.00p 166.10p 452970
15/11/2016 166.60p 168.50p 166.13p 167.50p 533280
14/11/2016 165.00p 166.72p 165.00p 166.20p 537050
11/11/2016 165.80p 166.43p 164.00p 165.20p 776830
10/11/2016 166.40p 169.40p 165.60p 166.90p 885440
09/11/2016 159.50p 165.20p 159.30p 165.00p 613250
08/11/2016 164.30p 164.90p 163.00p 163.90p 916010
07/11/2016 163.70p 165.30p 163.30p 164.20p 953850
04/11/2016 165.20p 165.60p 162.00p 162.40p 839580
03/11/2016 163.80p 168.20p 163.50p 166.00p 1247220
02/11/2016 164.00p 164.30p 162.54p 163.90p 1204140
01/11/2016 163.20p 164.70p 162.20p 164.50p 1625340
31/10/2016 163.30p 163.50p 161.60p 163.00p 1451230
28/10/2016 163.20p 164.30p 161.61p 163.50p 853140
27/10/2016 164.00p 164.00p 162.20p 163.40p 1047920
26/10/2016 165.20p 165.20p 163.00p 164.20p 1189570
25/10/2016 166.20p 166.20p 164.30p 165.30p 1387420
24/10/2016 166.40p 166.60p 164.62p 166.00p 1199700
21/10/2016 166.00p 166.30p 165.40p 165.90p 572320
20/10/2016 165.10p 166.90p 165.01p 166.30p 863140
19/10/2016 166.80p 166.80p 165.30p 166.60p 687490
18/10/2016 164.00p 167.30p 164.00p 166.50p 976670
17/10/2016 165.00p 166.68p 164.00p 164.60p 1185250
14/10/2016 166.00p 168.20p 165.90p 166.60p 1374480
13/10/2016 166.00p 168.02p 164.90p 166.60p 1626140
12/10/2016 168.00p 168.75p 166.20p 166.80p 1078450
11/10/2016 168.70p 169.00p 167.60p 168.80p 932850
10/10/2016 168.60p 169.26p 166.29p 168.40p 1142520
07/10/2016 169.80p 170.40p 168.20p 169.00p 1398080
06/10/2016 170.00p 170.36p 169.50p 169.90p 1841970
05/10/2016 172.40p 172.84p 169.60p 170.60p 1017540
04/10/2016 172.30p 176.90p 172.30p 172.80p 1784210
03/10/2016 167.10p 172.20p 166.61p 171.80p 903470
30/09/2016 166.00p 167.70p 164.50p 167.60p 1018230
29/09/2016 168.20p 168.60p 167.50p 167.60p 649680
28/09/2016 164.30p 167.00p 164.30p 167.00p 1458760
27/09/2016 166.60p 166.60p 164.19p 165.50p 941100
26/09/2016 168.50p 169.14p 165.50p 166.50p 736150
23/09/2016 169.00p 169.00p 167.60p 168.50p 669750
22/09/2016 169.10p 170.26p 168.40p 169.50p 1387120
21/09/2016 170.50p 170.50p 169.10p 169.50p 487160
20/09/2016 169.50p 169.52p 168.00p 169.20p 865820
19/09/2016 171.20p 171.50p 169.50p 169.70p 549830
16/09/2016 167.30p 170.50p 167.30p 170.20p 1910620
15/09/2016 166.30p 167.90p 165.70p 167.60p 953480
14/09/2016 166.50p 167.10p 166.00p 166.50p 774560
13/09/2016 166.60p 167.30p 165.70p 166.50p 756630
12/09/2016 167.40p 167.40p 165.20p 166.00p 758720
09/09/2016 170.60p 170.60p 167.40p 168.50p 544140
08/09/2016 170.30p 171.00p 169.10p 171.00p 626360
07/09/2016 169.10p 170.20p 168.20p 169.70p 648020
06/09/2016 170.10p 170.10p 168.80p 169.40p 622840
05/09/2016 170.50p 170.78p 168.80p 169.90p 1108070
02/09/2016 168.30p 171.20p 167.90p 170.50p 1689160
01/09/2016 168.00p 169.00p 167.70p 168.70p 1044810
31/08/2016 168.00p 168.50p 166.90p 167.80p 935860
30/08/2016 168.50p 168.78p 167.10p 168.10p 1113070
26/08/2016 167.40p 168.30p 167.30p 168.30p 602060
25/08/2016 169.10p 169.10p 167.22p 168.00p 502180
24/08/2016 169.00p 169.70p 168.49p 169.40p 747480
23/08/2016 167.60p 169.50p 167.50p 169.50p 1901940
22/08/2016 166.50p 167.39p 166.20p 167.30p 593560
19/08/2016 167.30p 167.60p 166.60p 167.30p 459080
18/08/2016 167.10p 167.95p 167.10p 167.60p 804790
17/08/2016 168.00p 168.00p 166.85p 167.40p 822650
16/08/2016 167.00p 168.80p 166.70p 167.50p 887420
15/08/2016 168.00p 168.20p 166.69p 168.20p 2054390
12/08/2016 166.40p 168.90p 165.30p 168.50p 1085040
11/08/2016 165.30p 166.22p 164.60p 166.00p 1077030
10/08/2016 165.90p 166.50p 164.70p 166.10p 1181790
09/08/2016 165.20p 166.10p 164.07p 166.10p 1721020
08/08/2016 165.50p 166.40p 164.10p 165.90p 2146220
05/08/2016 162.90p 164.60p 162.49p 164.50p 1282280
04/08/2016 160.40p 163.90p 159.50p 163.00p 1395140
03/08/2016 160.90p 161.18p 159.30p 160.60p 1013870
02/08/2016 163.20p 163.20p 159.70p 161.20p 892360
01/08/2016 163.20p 164.20p 162.00p 162.30p 1390300
29/07/2016 163.10p 163.50p 161.60p 163.50p 2076380
28/07/2016 162.00p 163.20p 161.30p 162.10p 2621740
27/07/2016 160.30p 162.80p 160.30p 162.20p 3408520
26/07/2016 160.40p 161.40p 159.80p 161.10p 3261050
25/07/2016 160.00p 161.50p 159.59p 160.40p 1729510
22/07/2016 159.30p 160.00p 158.20p 160.00p 991020
21/07/2016 157.50p 160.70p 156.20p 159.60p 1338910
20/07/2016 157.00p 160.50p 157.00p 158.60p 742600
19/07/2016 155.60p 157.10p 155.00p 156.60p 584960
18/07/2016 155.40p 157.50p 155.40p 156.20p 853710
15/07/2016 155.00p 155.50p 152.90p 155.50p 1054840

*Close Price adjusted for both dividends and splits