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
10/12/2010 105.30p 106.33p 105.00p 105.50p 736800
09/12/2010 106.40p 106.60p 105.60p 105.80p 1089700
08/12/2010 105.30p 106.29p 104.70p 105.50p 431720
07/12/2010 104.30p 106.70p 103.75p 106.60p 1517000
06/12/2010 103.30p 104.20p 102.66p 103.40p 471740
03/12/2010 103.70p 103.70p 102.40p 102.90p 322240
02/12/2010 100.50p 103.87p 100.50p 103.70p 690930
01/12/2010 98.90p 101.30p 98.60p 101.30p 750080
30/11/2010 99.70p 99.90p 98.35p 98.35p 852550
29/11/2010 101.00p 101.40p 98.60p 99.00p 468250
26/11/2010 99.95p 100.30p 99.10p 99.65p 641280
25/11/2010 100.20p 100.60p 98.36p 100.50p 590430
24/11/2010 97.75p 99.56p 97.75p 99.00p 361320
23/11/2010 99.00p 99.59p 97.55p 97.80p 647840
22/11/2010 100.60p 101.60p 99.60p 99.70p 550870
19/11/2010 100.30p 100.70p 98.83p 100.20p 1126910
18/11/2010 99.50p 101.10p 99.20p 100.70p 726030
17/11/2010 99.10p 100.10p 98.60p 98.85p 1258190
16/11/2010 101.90p 102.19p 99.80p 99.85p 770540
15/11/2010 102.00p 102.50p 101.11p 102.50p 440320
12/11/2010 100.50p 102.29p 99.80p 102.20p 1757890
11/11/2010 102.10p 102.40p 101.60p 101.80p 1020020
10/11/2010 102.80p 102.95p 101.95p 102.10p 577770
09/11/2010 101.40p 102.90p 101.10p 102.80p 968010
08/11/2010 100.70p 101.60p 100.70p 101.50p 788400
05/11/2010 101.30p 101.60p 100.57p 101.30p 920080
04/11/2010 100.80p 101.30p 100.50p 101.30p 696470
03/11/2010 100.00p 100.30p 99.12p 99.55p 894180
02/11/2010 99.25p 99.95p 98.60p 99.95p 944650
01/11/2010 98.50p 99.67p 98.50p 98.70p 558380
29/10/2010 97.60p 98.35p 97.19p 98.30p 591630
28/10/2010 98.00p 98.35p 97.10p 97.45p 514210
27/10/2010 97.40p 98.50p 97.15p 97.25p 639320
26/10/2010 98.85p 98.85p 97.58p 98.15p 486970
25/10/2010 98.60p 99.35p 98.50p 98.80p 796810
22/10/2010 98.80p 98.80p 98.00p 98.00p 977060
21/10/2010 97.50p 98.50p 96.84p 98.00p 1036480
20/10/2010 96.95p 97.50p 96.71p 97.50p 730250
19/10/2010 97.50p 98.29p 97.03p 97.35p 1192000
18/10/2010 97.30p 97.85p 96.80p 97.70p 892560
15/10/2010 98.00p 98.30p 96.59p 97.15p 1383700
14/10/2010 98.80p 99.00p 98.00p 98.00p 603910
13/10/2010 96.80p 98.95p 96.80p 98.55p 1117270
12/10/2010 96.05p 97.65p 96.05p 97.50p 671090
11/10/2010 97.55p 97.55p 96.56p 97.35p 447880
08/10/2010 97.00p 97.55p 96.20p 96.60p 411080
07/10/2010 97.40p 98.20p 96.70p 97.45p 490890
06/10/2010 97.30p 98.20p 97.05p 97.40p 1484930
05/10/2010 95.90p 97.20p 95.90p 97.05p 1226690
04/10/2010 95.70p 96.65p 95.62p 95.95p 712740
01/10/2010 96.25p 96.60p 95.65p 96.25p 432090
30/09/2010 95.70p 96.49p 95.30p 95.30p 1543950
29/09/2010 96.55p 96.70p 95.70p 95.70p 495110
28/09/2010 96.35p 96.75p 95.55p 96.70p 907530
27/09/2010 97.05p 97.21p 96.20p 96.50p 388690
24/09/2010 94.95p 96.20p 94.70p 96.10p 557070
23/09/2010 96.40p 96.40p 94.70p 95.25p 550680
22/09/2010 95.90p 96.45p 95.70p 95.70p 467510
21/09/2010 97.10p 97.73p 96.00p 96.40p 955430
20/09/2010 96.70p 97.40p 96.60p 97.30p 533600
17/09/2010 97.40p 97.95p 95.80p 96.30p 2348580
16/09/2010 96.80p 97.49p 96.50p 97.00p 416720
15/09/2010 96.90p 97.30p 96.50p 96.90p 538980
14/09/2010 97.70p 98.06p 96.85p 96.95p 805910
13/09/2010 97.20p 97.30p 96.70p 97.30p 2169930
10/09/2010 96.35p 96.87p 95.70p 96.60p 1027520
09/09/2010 97.00p 97.15p 96.10p 96.60p 427820
08/09/2010 96.00p 96.40p 95.36p 96.05p 739390
07/09/2010 96.30p 97.20p 95.75p 96.35p 997960
06/09/2010 96.40p 97.10p 95.80p 96.70p 909430
03/09/2010 96.10p 97.25p 95.43p 96.15p 559570
02/09/2010 95.20p 96.00p 94.70p 95.50p 573170
01/09/2010 93.30p 95.15p 93.00p 95.00p 675790
31/08/2010 91.25p 93.10p 90.75p 93.10p 1342290
27/08/2010 91.50p 92.80p 91.00p 92.55p 337220
26/08/2010 90.40p 92.00p 90.40p 91.20p 681040
25/08/2010 91.85p 92.00p 90.35p 90.75p 2927130
24/08/2010 93.00p 93.70p 90.90p 91.60p 553750
23/08/2010 92.90p 94.24p 92.90p 93.90p 1491680
20/08/2010 93.40p 94.00p 91.85p 92.80p 1091590
19/08/2010 94.20p 94.20p 92.60p 92.60p 2195520
18/08/2010 93.80p 94.05p 92.76p 93.50p 893140
17/08/2010 93.95p 94.35p 93.30p 94.10p 790940
16/08/2010 94.40p 95.61p 92.75p 93.25p 765250
13/08/2010 95.10p 95.60p 94.25p 94.25p 298490
12/08/2010 94.95p 94.95p 93.60p 94.60p 683520
11/08/2010 96.25p 96.99p 94.40p 94.40p 341580
10/08/2010 96.70p 97.59p 95.95p 96.70p 1866980
09/08/2010 96.85p 97.38p 96.30p 97.20p 555950
06/08/2010 97.00p 97.38p 95.55p 95.75p 679390
05/08/2010 97.35p 97.63p 96.25p 96.65p 920740
04/08/2010 96.30p 97.35p 95.90p 97.10p 554770
03/08/2010 97.25p 97.50p 96.69p 96.80p 684570
02/08/2010 96.55p 97.30p 95.35p 96.90p 550980
30/07/2010 97.35p 97.35p 94.90p 95.00p 1138040
29/07/2010 96.45p 97.55p 96.00p 97.20p 700080
28/07/2010 95.95p 96.50p 95.10p 95.85p 559940
27/07/2010 96.50p 97.00p 95.85p 95.85p 942780
26/07/2010 95.20p 96.20p 95.00p 96.00p 949750
23/07/2010 94.35p 94.97p 93.60p 94.55p 674040
22/07/2010 92.00p 94.10p 91.27p 93.85p 776940
21/07/2010 90.95p 92.00p 90.50p 91.55p 649500
20/07/2010 91.00p 91.24p 89.70p 90.45p 1389350
19/07/2010 90.65p 91.35p 90.35p 90.60p 381060
16/07/2010 91.45p 92.60p 90.60p 90.85p 528560
15/07/2010 90.20p 91.35p 90.20p 91.15p 682860
14/07/2010 89.85p 90.55p 89.40p 90.50p 1299860
13/07/2010 89.70p 90.00p 89.40p 89.70p 1357910
12/07/2010 89.90p 90.20p 89.33p 89.40p 539020
09/07/2010 89.90p 90.25p 89.05p 89.05p 1256120
08/07/2010 88.65p 89.97p 88.65p 89.30p 1047780
07/07/2010 87.50p 89.10p 87.33p 89.00p 834310
06/07/2010 86.60p 88.70p 86.60p 88.20p 743270
05/07/2010 86.25p 86.45p 85.84p 86.35p 380060
02/07/2010 85.00p 86.04p 84.35p 85.95p 956690
01/07/2010 85.50p 86.20p 83.95p 84.00p 1095730
30/06/2010 86.55p 87.65p 85.95p 86.35p 1470990
29/06/2010 88.70p 89.60p 86.90p 87.10p 1309780
28/06/2010 90.15p 91.50p 89.30p 89.65p 979530
25/06/2010 90.10p 90.45p 89.40p 89.40p 549690
24/06/2010 92.25p 92.25p 89.90p 90.05p 466180
23/06/2010 91.15p 92.05p 90.80p 91.05p 908870
22/06/2010 93.60p 93.71p 91.70p 91.70p 1205290
21/06/2010 94.20p 94.30p 93.20p 93.60p 1049220
18/06/2010 92.75p 93.05p 92.00p 92.75p 3446420
17/06/2010 93.35p 93.40p 91.90p 92.00p 1104360
16/06/2010 93.95p 94.40p 92.40p 92.40p 908060
15/06/2010 91.55p 93.70p 91.00p 93.70p 994710
14/06/2010 91.85p 92.95p 91.85p 92.30p 684590
11/06/2010 90.70p 92.15p 90.70p 91.80p 994730
10/06/2010 89.10p 90.55p 88.70p 90.50p 1076440
09/06/2010 88.50p 89.70p 87.55p 89.70p 1141980
08/06/2010 89.30p 89.50p 86.80p 87.60p 782710
07/06/2010 89.00p 89.70p 87.80p 88.95p 583680
04/06/2010 92.90p 93.20p 89.20p 90.05p 885990
03/06/2010 92.00p 93.30p 92.00p 92.90p 1243580
02/06/2010 88.00p 91.00p 88.00p 90.80p 1319240
01/06/2010 89.25p 89.25p 86.70p 89.00p 574140
28/05/2010 89.15p 89.80p 88.60p 88.65p 1188500
27/05/2010 87.70p 88.35p 87.25p 88.35p 1343230
26/05/2010 87.30p 88.70p 86.60p 86.85p 1388440
25/05/2010 87.05p 87.05p 84.80p 87.00p 1062100
24/05/2010 90.80p 90.80p 88.89p 89.40p 509280
21/05/2010 88.35p 90.20p 86.80p 89.80p 997720
20/05/2010 90.00p 91.25p 86.80p 88.25p 1799750
19/05/2010 92.45p 92.45p 89.10p 89.65p 1191220
18/05/2010 93.35p 94.60p 92.67p 93.60p 480360
17/05/2010 93.85p 95.55p 92.50p 92.75p 759480
14/05/2010 96.30p 96.30p 93.95p 94.50p 880100
13/05/2010 95.90p 96.40p 95.20p 96.40p 579750
12/05/2010 93.50p 95.00p 93.00p 94.80p 1141740
11/05/2010 93.30p 93.75p 91.90p 93.15p 1503290
10/05/2010 90.75p 94.95p 90.75p 94.45p 1748260
07/05/2010 92.70p 92.70p 88.50p 88.90p 2349760
06/05/2010 92.10p 94.25p 92.10p 93.60p 912430
05/05/2010 94.50p 94.90p 92.62p 93.25p 1479300
04/05/2010 96.20p 96.80p 94.70p 95.15p 1603520
30/04/2010 95.30p 96.00p 95.00p 95.35p 1133140
29/04/2010 94.50p 95.20p 94.15p 95.20p 1013110
28/04/2010 95.00p 95.25p 93.40p 94.75p 1174680
27/04/2010 97.05p 97.60p 95.00p 95.00p 1631120
26/04/2010 97.25p 98.00p 97.20p 97.40p 1205460
23/04/2010 96.10p 97.15p 95.80p 96.90p 908150
22/04/2010 96.80p 97.50p 95.90p 96.10p 1122800
21/04/2010 97.00p 97.00p 95.55p 96.65p 676040
20/04/2010 95.90p 96.70p 95.35p 96.65p 1877530
19/04/2010 96.80p 96.80p 95.25p 95.50p 1023420
16/04/2010 97.60p 97.84p 96.95p 97.00p 957120
15/04/2010 97.50p 97.80p 97.30p 97.60p 1698200
14/04/2010 97.60p 97.80p 97.10p 97.45p 1587250
13/04/2010 99.20p 99.40p 98.05p 98.15p 1397410
12/04/2010 100.20p 100.20p 98.60p 99.10p 823870
09/04/2010 99.10p 100.00p 99.10p 99.60p 539500
08/04/2010 99.65p 99.70p 98.40p 98.90p 819290
07/04/2010 98.70p 99.50p 98.65p 99.35p 619150
06/04/2010 97.40p 99.50p 97.40p 99.40p 909440
01/04/2010 96.60p 97.95p 96.40p 97.80p 826520
31/03/2010 96.85p 97.35p 96.35p 96.60p 2061270
30/03/2010 96.40p 97.30p 96.40p 96.90p 1030170
29/03/2010 97.85p 98.36p 96.60p 96.95p 1438930
26/03/2010 96.85p 97.70p 96.85p 97.70p 978220
25/03/2010 95.50p 97.00p 95.00p 97.00p 1819520
24/03/2010 94.60p 95.60p 94.40p 95.40p 2502750
23/03/2010 93.20p 94.50p 93.05p 94.50p 2245670
22/03/2010 92.65p 93.20p 92.20p 93.20p 4384010
19/03/2010 91.80p 93.00p 91.50p 92.80p 6394870
18/03/2010 89.80p 91.75p 89.80p 91.70p 2598420
17/03/2010 89.60p 90.50p 89.00p 90.50p 2153370
16/03/2010 88.50p 89.60p 88.50p 89.10p 903910
15/03/2010 88.55p 89.10p 88.15p 88.50p 1308710
12/03/2010 87.80p 89.00p 87.70p 89.00p 2865220
11/03/2010 87.65p 87.85p 87.00p 87.80p 3221440
10/03/2010 87.45p 87.85p 87.10p 87.75p 1234720
09/03/2010 88.25p 88.25p 87.00p 87.50p 1540120
08/03/2010 87.90p 88.40p 87.79p 87.90p 622420
05/03/2010 87.00p 88.05p 86.70p 88.00p 1960550
04/03/2010 86.20p 87.30p 85.92p 86.80p 1567360
03/03/2010 86.80p 86.80p 85.85p 86.10p 2343070
02/03/2010 86.50p 87.00p 86.02p 86.60p 3722800
01/03/2010 86.50p 86.60p 85.25p 86.15p 1941760

*Close Price adjusted for both dividends and splits