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
26/02/2010 85.30p 85.90p 84.90p 85.40p 1135670
25/02/2010 86.00p 86.60p 84.35p 84.35p 1288180
24/02/2010 85.70p 86.67p 84.86p 86.00p 904240
23/02/2010 86.65p 86.65p 85.40p 85.65p 1071630
22/02/2010 86.80p 86.80p 85.80p 85.90p 622310
19/02/2010 85.05p 86.20p 84.87p 86.00p 1249210
18/02/2010 84.85p 85.60p 84.85p 85.40p 1445190
17/02/2010 84.45p 85.25p 84.00p 84.95p 7082300
16/02/2010 83.70p 83.87p 82.90p 83.65p 986490
15/02/2010 82.85p 83.10p 82.75p 82.80p 456790
12/02/2010 84.00p 84.35p 82.50p 82.90p 1150580
11/02/2010 83.80p 84.08p 83.20p 83.70p 963720
10/02/2010 83.85p 83.85p 82.95p 83.45p 7595020
09/02/2010 83.45p 84.00p 83.00p 83.20p 1481510
08/02/2010 84.25p 85.05p 82.80p 83.35p 2231920
05/02/2010 85.30p 85.30p 82.80p 83.80p 3552710
04/02/2010 86.90p 86.90p 85.10p 85.20p 1479220
03/02/2010 88.00p 88.32p 86.65p 87.20p 963530
02/02/2010 85.90p 88.35p 85.39p 88.10p 1671160
01/02/2010 86.40p 87.00p 85.55p 86.40p 1521170
29/01/2010 85.70p 87.30p 85.70p 86.00p 1826820
28/01/2010 86.00p 87.00p 84.95p 85.25p 685330
27/01/2010 86.20p 86.45p 85.10p 85.55p 1213710
26/01/2010 86.80p 86.91p 85.70p 86.20p 1434100
25/01/2010 86.40p 87.85p 86.40p 87.00p 799330
22/01/2010 88.10p 88.29p 86.30p 86.70p 1939080
21/01/2010 88.70p 89.30p 87.45p 87.60p 1111450
20/01/2010 89.90p 89.90p 88.10p 88.20p 750240
19/01/2010 89.50p 89.80p 88.80p 89.35p 621180
18/01/2010 89.30p 89.91p 89.10p 89.75p 320330
15/01/2010 89.70p 90.20p 89.15p 89.20p 1674330
14/01/2010 90.10p 90.40p 89.15p 89.20p 1765250
13/01/2010 90.60p 90.95p 89.00p 89.50p 1684450
12/01/2010 91.15p 91.80p 89.80p 90.60p 746940
11/01/2010 90.60p 92.15p 90.07p 91.60p 866480
08/01/2010 89.40p 90.60p 89.12p 90.60p 806250
07/01/2010 88.55p 89.40p 88.00p 89.35p 975240
06/01/2010 88.20p 88.55p 87.65p 88.40p 1574480
05/01/2010 86.75p 88.65p 86.75p 88.40p 609390
04/01/2010 86.30p 87.50p 85.82p 87.50p 574650
31/12/2009 85.90p 86.40p 85.55p 86.30p 104640
30/12/2009 86.00p 86.40p 85.60p 86.10p 202120
29/12/2009 86.10p 86.80p 85.52p 86.55p 134440
24/12/2009 85.75p 86.30p 85.50p 85.90p 108680
23/12/2009 85.00p 85.85p 85.00p 85.75p 540730
22/12/2009 83.90p 85.50p 83.50p 85.20p 1781540
21/12/2009 83.10p 83.50p 82.50p 83.20p 3924040
18/12/2009 84.50p 85.40p 82.25p 82.25p 4581220
17/12/2009 84.35p 85.59p 84.15p 84.75p 2569280
16/12/2009 85.25p 85.70p 83.44p 85.70p 2288830
15/12/2009 84.45p 84.50p 83.30p 83.85p 1423070
14/12/2009 84.90p 85.07p 83.90p 83.90p 1751350
11/12/2009 84.50p 85.35p 83.70p 83.85p 828830
10/12/2009 83.70p 84.50p 83.70p 84.10p 666120
09/12/2009 84.85p 85.09p 83.70p 84.20p 2050570
08/12/2009 85.95p 86.50p 84.70p 85.05p 1867730
07/12/2009 85.80p 86.50p 85.10p 86.30p 738830
04/12/2009 85.80p 86.59p 85.10p 85.70p 2540000
03/12/2009 86.30p 86.80p 85.60p 85.95p 1947300
02/12/2009 84.90p 86.10p 84.70p 85.55p 9181600
01/12/2009 84.70p 85.40p 84.70p 85.30p 5696290
30/11/2009 85.20p 85.60p 84.00p 84.00p 1888350
27/11/2009 83.40p 84.90p 83.00p 84.80p 1382050
26/11/2009 87.00p 87.40p 83.75p 83.75p 1468350
25/11/2009 88.35p 88.40p 87.35p 88.00p 767100
24/11/2009 88.50p 88.60p 87.10p 87.50p 974850
23/11/2009 88.00p 89.05p 88.00p 88.90p 1039630
20/11/2009 89.00p 89.20p 86.75p 87.90p 5160460
19/11/2009 88.75p 89.40p 88.50p 88.50p 4133600
18/11/2009 90.00p 90.05p 88.75p 88.80p 4224780
17/11/2009 89.80p 90.15p 89.05p 89.20p 1551320
16/11/2009 90.10p 90.30p 89.30p 89.65p 2211110
13/11/2009 87.70p 89.80p 87.70p 89.30p 1323410
12/11/2009 87.05p 88.15p 86.95p 87.70p 1930630
11/11/2009 87.50p 88.55p 87.30p 87.75p 878300
10/11/2009 89.30p 89.40p 87.10p 87.10p 1058540
09/11/2009 87.75p 89.15p 87.75p 88.55p 968640
06/11/2009 86.65p 87.50p 86.00p 87.20p 778530
05/11/2009 86.20p 87.75p 85.85p 86.90p 1894570
04/11/2009 86.00p 87.25p 85.95p 87.25p 1683700
03/11/2009 86.50p 87.00p 84.95p 85.10p 1052680
02/11/2009 86.80p 88.10p 86.30p 87.60p 759490
30/10/2009 88.05p 89.15p 86.95p 87.15p 2249670
29/10/2009 86.35p 88.10p 86.20p 87.70p 1155430
28/10/2009 89.20p 89.50p 86.90p 87.20p 3332490
27/10/2009 90.00p 90.25p 88.65p 89.85p 2287490
26/10/2009 91.95p 91.95p 89.85p 90.00p 1026730
23/10/2009 92.65p 93.05p 91.45p 91.90p 397590
22/10/2009 92.25p 92.40p 91.10p 91.70p 879850
21/10/2009 94.00p 94.30p 92.45p 93.30p 1132240
20/10/2009 94.40p 94.40p 93.80p 93.90p 871690
19/10/2009 93.70p 94.40p 93.65p 94.40p 1073170
16/10/2009 92.50p 93.55p 92.50p 92.85p 2652040
15/10/2009 93.40p 93.40p 92.10p 92.10p 1553290
14/10/2009 92.40p 93.05p 92.00p 92.55p 3687140
13/10/2009 91.70p 92.50p 91.00p 91.10p 2773220
12/10/2009 90.85p 92.05p 90.85p 92.00p 1291860
09/10/2009 90.25p 91.40p 90.25p 90.90p 2417760
08/10/2009 90.35p 90.95p 90.20p 90.80p 1477510
07/10/2009 89.00p 90.15p 88.55p 89.55p 3861420
06/10/2009 87.80p 89.50p 87.80p 88.90p 3198390
05/10/2009 87.65p 88.70p 87.60p 87.70p 771260
02/10/2009 90.25p 90.25p 87.60p 87.60p 1438400
01/10/2009 91.30p 91.45p 90.50p 90.50p 635760
30/09/2009 92.60p 93.40p 90.70p 90.70p 1108160
29/09/2009 91.65p 93.30p 91.65p 92.95p 1616580
28/09/2009 90.75p 91.90p 90.15p 91.90p 1326650
25/09/2009 90.55p 92.05p 90.55p 91.30p 2181660
24/09/2009 91.65p 91.85p 89.80p 90.70p 2078710
23/09/2009 92.15p 92.30p 91.25p 91.25p 785610
22/09/2009 91.80p 93.00p 91.40p 91.40p 1644850
21/09/2009 93.95p 93.95p 91.60p 91.65p 695200

*Close Price adjusted for both dividends and splits