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
27/09/2017 199.90p 200.00p 199.10p 199.70p 138700
26/09/2017 199.50p 200.20p 198.40p 198.80p 125930
25/09/2017 198.70p 200.40p 198.70p 199.90p 128310
22/09/2017 199.10p 199.60p 197.80p 198.90p 175960
21/09/2017 200.50p 201.30p 198.30p 199.30p 167980
20/09/2017 200.70p 201.30p 200.20p 200.60p 143520
19/09/2017 199.90p 201.00p 199.70p 201.00p 138690
18/09/2017 199.10p 200.00p 198.60p 199.90p 499140
15/09/2017 198.60p 199.90p 197.80p 199.90p 1536490
14/09/2017 198.80p 200.00p 198.40p 198.90p 978940
13/09/2017 198.40p 199.10p 197.90p 199.10p 771670
12/09/2017 199.70p 199.70p 198.30p 199.00p 450100
11/09/2017 198.50p 199.30p 198.10p 199.30p 41630
08/09/2017 198.10p 198.10p 196.50p 197.90p 426460
07/09/2017 198.20p 199.20p 197.40p 198.90p 169160
06/09/2017 197.70p 198.10p 197.30p 198.00p 151090
05/09/2017 198.50p 199.40p 198.00p 198.60p 97020
04/09/2017 198.60p 199.30p 198.50p 198.50p 125710
01/09/2017 199.80p 200.10p 199.20p 199.40p 201760
31/08/2017 197.70p 200.50p 197.70p 200.50p 154210
30/08/2017 197.40p 198.40p 197.40p 198.10p 148030
29/08/2017 198.70p 198.70p 196.30p 196.70p 121200
25/08/2017 199.30p 199.90p 198.90p 199.30p 65960
24/08/2017 199.20p 199.70p 199.00p 199.50p 153950
23/08/2017 199.90p 199.90p 199.10p 199.10p 18600
22/08/2017 199.50p 199.70p 199.00p 199.70p 43310
21/08/2017 198.30p 198.70p 197.80p 198.50p 90700
18/08/2017 198.10p 198.60p 197.60p 198.20p 253940
17/08/2017 199.40p 200.10p 199.10p 199.30p 162410
16/08/2017 198.00p 200.20p 197.90p 200.20p 101370
15/08/2017 197.90p 198.20p 197.70p 197.70p 83310
14/08/2017 197.00p 197.70p 197.00p 197.70p 124230
11/08/2017 197.10p 197.10p 196.00p 196.20p 247190
10/08/2017 199.50p 200.00p 198.10p 198.10p 490460
09/08/2017 200.30p 200.40p 198.70p 199.50p 454280
08/08/2017 201.20p 201.50p 200.50p 200.60p 124880
07/08/2017 201.30p 201.40p 200.00p 201.20p 690180
04/08/2017 200.20p 201.00p 199.80p 201.00p 960590
03/08/2017 199.00p 200.40p 199.00p 200.40p 754340
02/08/2017 199.90p 199.90p 199.00p 199.20p 585440
01/08/2017 198.20p 199.60p 198.20p 199.50p 836820
31/07/2017 197.60p 198.70p 197.60p 198.20p 807180
28/07/2017 198.70p 198.70p 197.00p 197.70p 659010
27/07/2017 198.00p 199.20p 198.00p 198.90p 698000
26/07/2017 196.80p 198.00p 196.80p 198.00p 839240
25/07/2017 195.50p 196.60p 195.50p 196.50p 245460
24/07/2017 196.60p 196.70p 194.20p 195.20p 698730
21/07/2017 197.30p 197.60p 196.30p 196.90p 801320
20/07/2017 196.20p 197.30p 196.00p 197.30p 363990
19/07/2017 194.90p 196.10p 194.30p 196.10p 597860
18/07/2017 193.50p 194.90p 192.80p 194.80p 385450
17/07/2017 193.20p 194.00p 192.60p 193.80p 1618490
14/07/2017 192.60p 193.00p 191.90p 193.00p 479050
13/07/2017 191.80p 193.30p 191.30p 193.00p 543180
12/07/2017 192.90p 192.90p 190.60p 192.00p 430710
11/07/2017 192.40p 192.40p 189.90p 191.50p 705620
10/07/2017 191.90p 192.30p 191.20p 192.10p 677370
07/07/2017 191.50p 192.00p 190.90p 192.00p 308000
06/07/2017 191.90p 191.90p 190.80p 191.60p 537890
05/07/2017 190.90p 192.00p 190.20p 191.70p 388420
04/07/2017 190.30p 191.10p 189.50p 191.10p 2163970
03/07/2017 189.90p 190.60p 189.00p 190.50p 543620
30/06/2017 189.50p 190.60p 188.70p 190.20p 1846100
29/06/2017 191.90p 191.90p 188.50p 189.60p 655450
28/06/2017 190.80p 191.20p 189.70p 191.10p 1105460
27/06/2017 192.20p 192.50p 190.10p 191.00p 402810
26/06/2017 192.50p 193.40p 192.10p 192.20p 173210
23/06/2017 191.90p 192.30p 191.60p 192.00p 274370
22/06/2017 192.00p 192.40p 191.40p 191.90p 213850
21/06/2017 193.50p 193.50p 192.30p 193.30p 860520
20/06/2017 195.90p 195.90p 193.50p 193.50p 279460
19/06/2017 194.50p 195.80p 194.50p 195.70p 168670
16/06/2017 192.10p 196.28p 192.01p 195.00p 2709730
15/06/2017 195.80p 196.27p 189.60p 192.00p 1623850
14/06/2017 194.90p 197.00p 194.29p 196.30p 764330
13/06/2017 193.30p 194.90p 192.60p 194.40p 1164260
12/06/2017 193.30p 194.13p 191.87p 192.90p 780820
09/06/2017 192.50p 194.22p 190.50p 194.10p 2294280
08/06/2017 193.50p 193.82p 192.70p 193.00p 775380
07/06/2017 193.80p 194.38p 193.00p 193.20p 779290
06/06/2017 195.70p 196.03p 192.50p 193.30p 1246460
05/06/2017 197.10p 197.40p 195.60p 195.60p 661840
02/06/2017 197.80p 197.80p 196.70p 197.50p 1534540
01/06/2017 196.70p 197.50p 196.63p 197.40p 1677580
31/05/2017 196.80p 197.20p 196.16p 196.70p 1599970
30/05/2017 196.00p 196.70p 195.26p 196.70p 790670
26/05/2017 195.90p 196.70p 195.55p 196.70p 2019380
25/05/2017 195.20p 195.90p 195.00p 195.70p 766010
24/05/2017 195.00p 195.30p 194.22p 195.00p 1029990
23/05/2017 194.30p 195.10p 194.12p 194.80p 1449680
22/05/2017 194.40p 194.40p 193.46p 194.10p 1072040
19/05/2017 193.50p 193.73p 192.70p 193.20p 744970
18/05/2017 193.50p 193.50p 191.08p 192.20p 1173370
17/05/2017 194.40p 194.90p 193.10p 193.60p 819340
16/05/2017 193.90p 195.06p 193.74p 195.00p 797130
15/05/2017 194.50p 195.20p 193.50p 193.50p 678160
12/05/2017 194.50p 194.50p 193.60p 194.30p 1008070
11/05/2017 194.60p 194.90p 193.80p 194.10p 1304170
10/05/2017 193.90p 194.60p 193.30p 194.60p 2380360
09/05/2017 194.00p 194.25p 193.50p 193.70p 1108120
08/05/2017 194.00p 194.36p 193.10p 193.70p 699700
05/05/2017 192.80p 193.90p 192.78p 193.80p 604970
04/05/2017 193.20p 193.89p 192.50p 193.10p 814690
03/05/2017 193.50p 194.13p 192.89p 193.20p 781390
02/05/2017 193.10p 194.60p 191.34p 193.90p 1156150
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

*Close Price adjusted for both dividends and splits