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
24/03/2021 251.00p 257.50p 251.00p 256.00p 1065176
23/03/2021 255.00p 257.18p 252.50p 252.50p 1124606
22/03/2021 252.00p 257.50p 252.00p 256.50p 1099501
19/03/2021 253.00p 255.50p 251.50p 254.00p 1757593
18/03/2021 255.00p 258.42p 254.25p 255.00p 1114706
17/03/2021 258.50p 260.31p 254.82p 257.00p 1428140
16/03/2021 262.00p 262.00p 258.50p 258.50p 1276026
15/03/2021 259.50p 262.14p 256.50p 257.00p 1173059
12/03/2021 255.00p 257.50p 254.90p 257.00p 1209219
11/03/2021 262.00p 262.38p 257.00p 259.00p 1146571
10/03/2021 256.50p 260.00p 255.50p 259.50p 1273847
09/03/2021 255.50p 261.00p 252.92p 258.50p 1061969
08/03/2021 250.00p 256.00p 249.50p 256.00p 883246
05/03/2021 251.50p 256.87p 248.82p 251.00p 941881
04/03/2021 246.00p 256.22p 244.50p 253.50p 1219077
03/03/2021 244.50p 249.00p 244.50p 248.00p 1112405
02/03/2021 244.00p 247.00p 243.00p 243.00p 1307875
01/03/2021 245.00p 246.50p 242.33p 245.00p 1130166
26/02/2021 244.00p 246.50p 238.75p 239.00p 1757281
25/02/2021 256.00p 256.00p 246.00p 248.00p 1319935
24/02/2021 251.50p 255.00p 249.90p 254.50p 2208803
23/02/2021 250.50p 253.00p 246.70p 251.50p 1087374
22/02/2021 246.00p 249.73p 243.95p 249.00p 747668
19/02/2021 249.50p 251.50p 247.80p 250.00p 421745
18/02/2021 253.00p 255.00p 247.00p 248.50p 947612
17/02/2021 254.00p 256.50p 251.00p 254.00p 802061
16/02/2021 256.00p 258.00p 254.00p 258.00p 1000235
15/02/2021 253.50p 258.00p 252.65p 258.00p 1105259
12/02/2021 249.00p 252.00p 246.00p 251.00p 848684
11/02/2021 251.50p 253.00p 249.00p 250.00p 769554
10/02/2021 256.50p 256.50p 251.00p 253.00p 757102
09/02/2021 253.00p 255.95p 252.50p 254.00p 1052335
08/02/2021 255.50p 256.93p 251.33p 254.50p 835425
05/02/2021 244.00p 256.00p 244.00p 256.00p 2229504
04/02/2021 242.00p 245.59p 240.00p 245.00p 735198
03/02/2021 237.50p 242.50p 237.00p 241.50p 977075
02/02/2021 235.50p 240.00p 234.50p 240.00p 776281
01/02/2021 231.50p 236.50p 231.25p 235.00p 816355
29/01/2021 227.50p 234.08p 227.00p 231.00p 1512001
28/01/2021 224.50p 232.00p 221.50p 232.00p 1418446
27/01/2021 231.50p 235.50p 229.00p 229.00p 1055624
26/01/2021 233.50p 235.00p 231.00p 233.00p 1127920
25/01/2021 241.50p 242.10p 231.00p 231.00p 935839
22/01/2021 242.00p 243.26p 238.00p 239.00p 1383348
21/01/2021 244.00p 245.00p 241.50p 241.50p 868357
20/01/2021 237.00p 243.00p 237.00p 242.00p 1065615
19/01/2021 238.50p 240.95p 237.00p 238.50p 705253
18/01/2021 235.00p 239.00p 232.90p 237.00p 813119
15/01/2021 237.00p 239.00p 229.23p 232.50p 1152120
14/01/2021 241.00p 241.44p 237.00p 239.00p 922333
13/01/2021 242.00p 245.50p 237.50p 237.50p 926829
12/01/2021 246.50p 247.00p 241.00p 241.00p 757751
11/01/2021 248.50p 252.50p 244.00p 244.50p 701063
08/01/2021 252.50p 253.00p 249.00p 249.00p 1233285
07/01/2021 253.50p 255.00p 249.27p 251.00p 1198991
06/01/2021 253.00p 253.40p 246.50p 252.00p 727578
05/01/2021 245.00p 250.95p 245.00p 250.00p 974568
04/01/2021 251.00p 253.00p 245.92p 247.00p 1239191
31/12/2020 252.00p 252.00p 247.00p 247.50p 401940
30/12/2020 255.50p 257.82p 251.50p 251.50p 952246
29/12/2020 250.50p 261.50p 250.36p 256.50p 1595305
28/12/2020 232.50p 250.00p 232.01p 249.50p 1512224
24/12/2020 232.50p 250.00p 232.01p 249.50p 1512224
23/12/2020 220.50p 233.00p 220.50p 233.00p 959837
22/12/2020 216.00p 224.50p 216.00p 224.50p 623869
21/12/2020 227.50p 228.50p 215.50p 217.00p 1750486
18/12/2020 235.00p 240.00p 229.00p 229.00p 1310912
17/12/2020 233.50p 239.00p 230.00p 237.00p 1292983
16/12/2020 222.00p 234.66p 221.00p 231.50p 1989357
15/12/2020 217.50p 222.00p 217.50p 220.50p 933846
14/12/2020 217.50p 222.50p 217.00p 217.00p 1006382
11/12/2020 222.00p 224.50p 215.50p 215.50p 1495882
10/12/2020 225.00p 226.50p 220.50p 222.50p 1398952
09/12/2020 229.50p 229.50p 225.00p 225.00p 809249
08/12/2020 234.00p 234.00p 227.00p 227.00p 1389109
07/12/2020 242.00p 242.00p 230.00p 231.00p 1228512
04/12/2020 232.00p 240.57p 232.00p 239.00p 1427206
03/12/2020 231.00p 236.50p 230.32p 236.50p 1321068
02/12/2020 229.00p 234.00p 228.52p 233.00p 956532
01/12/2020 227.00p 230.50p 224.27p 229.50p 2212723
30/11/2020 218.00p 227.50p 218.00p 224.00p 1167150
27/11/2020 223.00p 226.02p 216.00p 221.50p 1986549
26/11/2020 231.50p 232.33p 223.00p 223.50p 774390
25/11/2020 236.50p 237.50p 229.50p 229.50p 1152320
24/11/2020 235.00p 238.50p 232.50p 234.00p 1513585
23/11/2020 234.50p 235.00p 228.50p 232.00p 600179
20/11/2020 234.00p 234.00p 228.00p 229.00p 620838
19/11/2020 234.00p 234.00p 230.15p 231.50p 1145538
18/11/2020 232.00p 235.50p 229.50p 235.50p 748175
17/11/2020 235.50p 236.50p 227.50p 231.00p 2096005
16/11/2020 234.00p 237.00p 231.50p 235.00p 1557751
13/11/2020 232.50p 234.50p 230.00p 231.00p 1334795
12/11/2020 234.00p 237.50p 233.00p 235.00p 1168924
10/11/2020 229.50p 231.00p 227.00p 231.00p 1278334
09/11/2020 214.00p 231.50p 212.80p 226.50p 1924397
06/11/2020 207.00p 213.66p 207.00p 211.00p 716272
05/11/2020 205.00p 211.50p 204.03p 209.00p 607400
04/11/2020 198.40p 207.00p 198.40p 206.50p 591184
03/11/2020 199.80p 203.00p 198.59p 202.00p 1193919
02/11/2020 198.60p 200.88p 196.60p 198.80p 862187
30/10/2020 199.60p 201.50p 198.53p 199.80p 560698
29/10/2020 203.50p 205.00p 200.50p 201.00p 2008618
28/10/2020 204.50p 204.79p 201.50p 202.50p 1735453
27/10/2020 206.00p 207.00p 204.50p 206.50p 1637735
26/10/2020 205.50p 209.50p 204.41p 207.00p 990844
23/10/2020 203.00p 210.56p 202.14p 208.50p 850543
22/10/2020 198.60p 204.59p 197.19p 202.50p 964248
21/10/2020 196.20p 198.40p 195.20p 198.00p 964976
20/10/2020 195.60p 197.80p 194.00p 196.20p 702552
19/10/2020 194.60p 197.20p 194.60p 195.40p 519397
16/10/2020 197.00p 198.80p 194.02p 195.40p 533893
15/10/2020 194.60p 195.80p 192.40p 195.80p 1157815
14/10/2020 195.00p 196.40p 194.40p 196.40p 742464
13/10/2020 198.80p 200.50p 194.00p 194.00p 746076
12/10/2020 198.00p 201.00p 197.98p 201.00p 915991
09/10/2020 196.00p 199.20p 194.38p 198.40p 890230
08/10/2020 191.40p 196.60p 189.80p 195.60p 1361820
07/10/2020 189.60p 191.00p 188.08p 190.00p 910894
06/10/2020 186.20p 188.80p 184.74p 188.60p 2389735
05/10/2020 180.60p 187.20p 179.80p 186.60p 1472475
02/10/2020 177.00p 179.00p 175.60p 179.00p 768447
01/10/2020 177.40p 179.00p 176.71p 179.00p 997546
30/09/2020 176.00p 177.80p 174.75p 176.60p 792849
29/09/2020 177.80p 178.67p 174.80p 175.60p 1145223
28/09/2020 172.80p 179.20p 172.80p 177.80p 882863
25/09/2020 169.40p 173.20p 169.40p 171.80p 662277
24/09/2020 170.40p 172.50p 168.60p 169.00p 1430900
23/09/2020 173.40p 176.17p 172.00p 172.80p 996204
22/09/2020 173.20p 174.28p 171.20p 171.80p 1412450
21/09/2020 178.20p 179.18p 171.74p 173.60p 2491021
18/09/2020 182.00p 182.97p 178.80p 178.80p 1620349
17/09/2020 180.20p 183.40p 179.44p 182.80p 793214
16/09/2020 180.80p 183.20p 179.40p 182.40p 2028745
15/09/2020 183.60p 184.00p 180.18p 182.20p 1833740
14/09/2020 185.60p 185.80p 182.80p 182.80p 1168877
11/09/2020 183.60p 185.40p 182.20p 183.00p 1044822
10/09/2020 187.40p 187.60p 183.20p 183.20p 412270
09/09/2020 186.80p 187.80p 183.80p 184.00p 649245
08/09/2020 188.40p 189.07p 184.16p 186.40p 630138
07/09/2020 188.00p 189.80p 186.40p 188.00p 425030
04/09/2020 189.20p 190.60p 185.60p 185.60p 937969
03/09/2020 196.40p 196.80p 188.00p 188.00p 716286
02/09/2020 194.40p 196.80p 192.29p 193.80p 505105
01/09/2020 194.60p 195.01p 190.85p 193.80p 595974
31/08/2020 193.40p 194.92p 193.00p 194.00p 407036
28/08/2020 193.40p 194.92p 193.00p 194.00p 407036
27/08/2020 192.80p 194.83p 191.32p 194.60p 403506
26/08/2020 192.00p 192.60p 190.40p 192.60p 463765
25/08/2020 195.80p 195.80p 190.20p 190.40p 568194
24/08/2020 193.60p 196.00p 191.47p 193.20p 388067
21/08/2020 192.40p 192.40p 189.20p 191.60p 649018
20/08/2020 192.40p 193.40p 190.46p 190.60p 382485
19/08/2020 196.00p 196.28p 192.40p 192.40p 953517
18/08/2020 194.40p 198.80p 194.40p 194.40p 605014
17/08/2020 196.00p 198.00p 196.00p 197.00p 379493
14/08/2020 201.50p 203.28p 195.40p 195.40p 550779
13/08/2020 199.80p 203.50p 199.80p 202.00p 397199
12/08/2020 202.00p 204.50p 200.59p 204.50p 630329
11/08/2020 198.40p 203.50p 197.80p 202.50p 578554
10/08/2020 199.20p 199.40p 195.80p 196.20p 590844
07/08/2020 195.00p 197.20p 194.18p 196.00p 395576
06/08/2020 193.80p 196.60p 192.67p 195.00p 764114
05/08/2020 191.60p 196.00p 190.10p 196.00p 743454
04/08/2020 185.80p 191.40p 184.02p 191.40p 1038826
03/08/2020 183.00p 186.60p 181.19p 186.00p 1270988
31/07/2020 186.40p 187.40p 182.80p 182.80p 486547
30/07/2020 188.00p 188.60p 182.80p 184.00p 641550
29/07/2020 188.40p 188.75p 187.40p 187.40p 445306
28/07/2020 188.00p 189.80p 187.60p 188.00p 622594
27/07/2020 187.80p 189.31p 187.00p 187.00p 657512
24/07/2020 190.00p 190.00p 188.00p 188.20p 445821
23/07/2020 193.20p 194.87p 191.80p 191.80p 777224
22/07/2020 193.20p 195.77p 191.60p 192.40p 805764
21/07/2020 193.60p 195.91p 193.20p 193.80p 2884045
20/07/2020 193.00p 193.94p 190.20p 193.00p 772072
17/07/2020 196.60p 198.22p 191.60p 191.60p 734451
16/07/2020 197.80p 198.60p 196.00p 196.00p 553284
15/07/2020 197.20p 201.00p 196.13p 198.80p 561066
14/07/2020 196.00p 197.50p 193.80p 194.60p 684288
13/07/2020 199.00p 200.62p 197.80p 198.40p 723514
10/07/2020 194.80p 199.60p 193.40p 196.60p 808949
09/07/2020 198.20p 200.50p 194.20p 194.20p 1161041
08/07/2020 196.60p 198.78p 196.20p 197.60p 576102
07/07/2020 199.20p 201.00p 197.60p 199.40p 910382
06/07/2020 193.80p 201.00p 192.00p 201.00p 1798102
03/07/2020 194.60p 194.95p 190.35p 190.60p 602384
02/07/2020 193.20p 196.40p 192.36p 192.60p 752963
01/07/2020 189.60p 192.71p 188.15p 192.00p 715665
30/06/2020 189.80p 192.00p 188.04p 189.40p 747090
29/06/2020 191.00p 192.50p 189.20p 189.40p 769357
26/06/2020 194.00p 194.52p 190.80p 191.40p 768668
25/06/2020 193.00p 195.60p 188.59p 191.80p 601480
24/06/2020 199.60p 204.50p 195.00p 195.00p 531021
23/06/2020 204.00p 204.45p 201.00p 201.00p 588632
22/06/2020 200.00p 204.29p 199.40p 200.00p 496170
19/06/2020 199.80p 202.43p 199.00p 201.50p 854282
18/06/2020 198.60p 202.30p 197.00p 198.00p 799502
17/06/2020 195.40p 202.00p 195.40p 201.50p 548125
16/06/2020 195.80p 202.50p 195.20p 196.40p 1537356
15/06/2020 184.40p 191.18p 184.00p 191.00p 1125812

*Close Price adjusted for both dividends and splits