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
15/06/2020 184.40p 191.18p 184.00p 191.00p 1125812
12/06/2020 187.80p 194.20p 185.61p 190.00p 1158743
11/06/2020 192.20p 193.80p 186.99p 188.20p 1678702
10/06/2020 199.20p 203.00p 195.00p 196.00p 1093429
09/06/2020 202.50p 205.50p 197.20p 199.00p 1149197
08/06/2020 206.50p 211.50p 202.71p 204.00p 1231077
05/06/2020 208.50p 210.50p 205.22p 208.50p 1579105
04/06/2020 204.00p 210.00p 202.87p 203.00p 1179479
03/06/2020 199.20p 208.33p 199.20p 207.00p 1448965
02/06/2020 196.60p 200.64p 194.20p 200.00p 1311784
01/06/2020 196.20p 196.80p 192.35p 195.60p 956978
01/06/2020 196.20p 196.80p 192.35p 195.60p 956978
01/06/2020 196.20p 196.80p 192.35p 195.60p 956978
29/05/2020 196.20p 196.20p 191.00p 191.00p 734675
28/05/2020 195.80p 198.00p 193.00p 196.80p 835630
27/05/2020 190.00p 195.80p 188.96p 194.20p 870817
26/05/2020 184.20p 189.60p 182.57p 189.60p 944559
22/05/2020 178.00p 181.80p 176.20p 181.40p 740259
21/05/2020 179.00p 182.63p 177.61p 180.80p 1267429
20/05/2020 178.00p 182.40p 177.00p 181.40p 728752
19/05/2020 179.00p 180.84p 177.20p 180.20p 1035402
18/05/2020 171.00p 179.20p 169.65p 178.20p 986824
15/05/2020 171.80p 172.60p 166.80p 169.40p 1925149
14/05/2020 173.60p 174.03p 164.20p 168.60p 1849135
13/05/2020 179.40p 180.41p 173.80p 173.80p 1015155
12/05/2020 182.20p 183.40p 180.20p 181.20p 790575
11/05/2020 186.00p 186.00p 180.27p 182.00p 851095
07/05/2020 182.80p 185.20p 181.40p 182.40p 855211
06/05/2020 185.00p 186.60p 180.20p 180.20p 1288671
05/05/2020 186.60p 186.60p 184.00p 185.00p 866929
01/05/2020 186.20p 187.60p 183.60p 184.00p 1059382
30/04/2020 199.60p 202.00p 190.80p 190.80p 1333640
29/04/2020 194.20p 198.68p 193.40p 196.80p 2460614
28/04/2020 190.20p 195.09p 188.60p 193.80p 1254652
27/04/2020 187.80p 190.61p 186.60p 188.40p 1061699
24/04/2020 182.40p 186.80p 182.40p 184.00p 957677
23/04/2020 183.60p 187.20p 182.72p 185.60p 1302181
22/04/2020 180.40p 184.00p 180.20p 182.60p 1501411
21/04/2020 182.80p 182.80p 179.00p 180.20p 1095597
20/04/2020 182.00p 185.80p 179.40p 185.00p 1992574
17/04/2020 175.80p 181.60p 173.98p 181.00p 1746471
16/04/2020 177.40p 177.95p 170.20p 170.40p 1641577
15/04/2020 185.20p 185.60p 172.10p 173.40p 1758813
14/04/2020 193.20p 195.18p 185.80p 186.00p 1570903
09/04/2020 190.80p 198.20p 181.65p 192.20p 2689773
08/04/2020 178.00p 191.00p 178.00p 190.40p 1400019
07/04/2020 174.00p 187.80p 173.96p 183.40p 2051603
06/04/2020 166.00p 171.48p 166.00p 171.40p 1210672
03/04/2020 162.80p 165.43p 159.20p 160.20p 1467175
02/04/2020 168.60p 168.80p 163.80p 164.20p 1441528
01/04/2020 172.00p 172.00p 165.80p 168.00p 1660230
31/03/2020 172.00p 177.60p 168.40p 175.60p 2683221
30/03/2020 169.80p 171.01p 162.20p 168.40p 1651007
27/03/2020 170.00p 172.40p 166.80p 170.00p 1641900
26/03/2020 159.40p 174.00p 157.74p 174.00p 2049612
25/03/2020 160.00p 170.50p 155.60p 163.00p 2749732
24/03/2020 141.40p 157.40p 141.40p 157.00p 2890275
23/03/2020 140.00p 143.99p 135.40p 137.20p 2200997
20/03/2020 127.00p 155.00p 127.00p 149.60p 4242846
19/03/2020 134.00p 134.00p 116.68p 127.00p 3515356
18/03/2020 155.60p 155.75p 131.00p 131.40p 2488209
17/03/2020 176.60p 176.60p 155.80p 158.40p 2655699
16/03/2020 179.80p 182.32p 161.40p 169.60p 1819054
13/03/2020 201.00p 203.00p 188.00p 188.20p 1995547
12/03/2020 201.50p 204.10p 189.80p 194.80p 1702887
11/03/2020 220.00p 221.50p 214.79p 215.00p 1010223
10/03/2020 223.00p 227.00p 216.50p 219.00p 1232975
09/03/2020 214.50p 222.00p 208.14p 219.00p 1898793
06/03/2020 231.50p 234.00p 225.50p 229.00p 826847
05/03/2020 245.50p 246.00p 236.50p 238.50p 1003826
04/03/2020 242.00p 248.00p 241.50p 243.00p 1161495
03/03/2020 241.00p 246.50p 239.50p 242.00p 1378652
02/03/2020 243.00p 246.97p 231.00p 235.00p 1802701
28/02/2020 233.50p 239.00p 226.90p 237.00p 2440974
27/02/2020 254.00p 254.00p 241.50p 244.00p 1891651
26/02/2020 257.50p 259.50p 249.00p 259.50p 1827184
25/02/2020 266.00p 268.50p 258.50p 259.50p 1038185
24/02/2020 274.50p 274.72p 264.50p 266.50p 1650894
21/02/2020 276.00p 279.10p 276.00p 277.50p 1143857
20/02/2020 276.00p 279.00p 275.50p 278.50p 946412
19/02/2020 274.50p 276.50p 274.50p 275.50p 1960089
18/02/2020 274.50p 276.75p 273.00p 273.00p 1006410
17/02/2020 271.00p 276.00p 271.00p 276.00p 1286501
14/02/2020 267.00p 273.50p 267.00p 273.50p 1056659
13/02/2020 272.00p 272.00p 265.97p 269.00p 814406
12/02/2020 270.00p 272.50p 268.61p 270.00p 917462
11/02/2020 268.00p 270.00p 267.77p 268.00p 1247764
10/02/2020 268.50p 270.50p 267.50p 268.00p 1106712
07/02/2020 269.00p 270.50p 268.50p 270.00p 522188
06/02/2020 271.50p 272.73p 269.50p 270.50p 635092
05/02/2020 266.00p 271.00p 265.11p 270.00p 1110323
04/02/2020 265.00p 267.07p 264.00p 267.00p 1606677
03/02/2020 261.00p 264.50p 260.00p 262.00p 962231
31/01/2020 261.50p 263.50p 260.50p 261.00p 828206
30/01/2020 262.00p 262.38p 259.00p 261.00p 730224
29/01/2020 262.50p 264.00p 261.50p 261.50p 442067
28/01/2020 260.50p 263.00p 259.90p 262.50p 1008857
27/01/2020 262.00p 264.62p 260.00p 260.00p 1034562
24/01/2020 265.50p 267.50p 264.38p 267.00p 726067
23/01/2020 264.00p 264.74p 263.00p 263.00p 633412
22/01/2020 261.50p 265.00p 261.50p 264.50p 809744
21/01/2020 261.00p 262.25p 260.50p 261.50p 501610
20/01/2020 264.00p 264.00p 261.53p 264.00p 765135
17/01/2020 258.00p 264.00p 258.00p 264.00p 857504
16/01/2020 260.00p 261.00p 257.94p 258.50p 1083916
15/01/2020 259.00p 261.12p 258.50p 259.50p 2254682
14/01/2020 260.00p 262.00p 259.00p 260.00p 1401297
13/01/2020 258.00p 260.00p 257.50p 260.00p 951741
10/01/2020 256.00p 257.00p 254.50p 257.00p 739430
09/01/2020 256.50p 257.72p 254.00p 254.00p 601259
08/01/2020 257.00p 257.19p 253.50p 254.00p 724026
07/01/2020 258.50p 259.00p 257.50p 257.50p 720982
06/01/2020 261.00p 261.07p 258.00p 258.00p 608574
03/01/2020 266.00p 266.00p 261.28p 263.50p 901694
02/01/2020 262.00p 266.00p 262.00p 266.00p 882822
31/12/2019 263.00p 263.90p 262.00p 262.00p 334711
30/12/2019 263.00p 264.77p 263.00p 263.00p 611968
27/12/2019 262.50p 265.00p 260.50p 265.00p 478600
24/12/2019 261.50p 262.76p 261.26p 262.00p 349744
23/12/2019 260.00p 262.72p 258.50p 261.50p 872972
20/12/2019 263.50p 264.12p 259.00p 259.00p 1971002
19/12/2019 262.00p 264.50p 261.41p 263.00p 1849366
18/12/2019 264.00p 265.37p 261.37p 263.00p 1215387
17/12/2019 265.00p 266.05p 261.50p 264.00p 1985392
16/12/2019 259.00p 267.50p 259.00p 267.50p 6370156
13/12/2019 254.50p 270.50p 254.50p 260.00p 4529463
12/12/2019 244.50p 247.50p 242.50p 247.00p 1156531
11/12/2019 245.00p 245.92p 242.00p 244.00p 2209169
10/12/2019 250.00p 250.50p 244.67p 245.50p 1600557
09/12/2019 244.00p 250.50p 244.00p 250.00p 1993752
06/12/2019 240.00p 244.50p 239.50p 244.50p 1149235
05/12/2019 238.00p 240.50p 237.79p 239.50p 1097063
04/12/2019 237.00p 238.64p 236.62p 238.00p 1445372
03/12/2019 238.00p 238.70p 234.00p 237.00p 1010643
02/12/2019 241.00p 241.56p 238.00p 238.50p 2689353
29/11/2019 242.00p 242.00p 240.50p 240.50p 715382
28/11/2019 238.50p 242.05p 238.50p 241.50p 1458601
27/11/2019 238.00p 241.50p 238.00p 240.50p 1648123
26/11/2019 238.00p 239.50p 236.96p 239.00p 1748615
25/11/2019 235.00p 237.39p 234.50p 236.50p 1138903
22/11/2019 232.00p 235.26p 232.00p 234.00p 888528
21/11/2019 232.00p 234.00p 231.50p 233.50p 619886
20/11/2019 233.50p 234.50p 231.50p 234.50p 659284
19/11/2019 233.00p 237.00p 231.28p 234.00p 1413791
18/11/2019 229.00p 232.50p 229.00p 232.50p 851961
15/11/2019 229.00p 231.50p 228.00p 231.50p 854293
14/11/2019 230.00p 231.00p 229.00p 229.50p 965652
13/11/2019 229.50p 230.50p 227.50p 230.50p 1132084
12/11/2019 232.00p 232.00p 229.00p 231.00p 1004283
11/11/2019 228.00p 230.00p 226.94p 230.00p 888685
08/11/2019 229.50p 230.50p 228.00p 229.50p 1172044
07/11/2019 224.50p 230.50p 224.27p 230.00p 1047600
06/11/2019 226.00p 226.50p 223.67p 226.00p 1662276
05/11/2019 227.50p 227.68p 225.10p 226.00p 1182496
04/11/2019 226.00p 228.00p 225.65p 227.00p 821546
01/11/2019 223.00p 226.00p 223.00p 226.00p 1700667
31/10/2019 225.00p 225.27p 223.00p 223.50p 1064153
30/10/2019 223.50p 226.26p 223.50p 225.00p 911099
29/10/2019 225.50p 225.50p 223.70p 225.00p 562372
28/10/2019 224.00p 226.50p 223.33p 226.50p 878439
25/10/2019 225.00p 225.60p 220.50p 223.00p 802641
24/10/2019 225.00p 226.77p 223.58p 226.50p 1187630
23/10/2019 225.00p 225.96p 222.26p 224.50p 997852
22/10/2019 228.00p 230.76p 225.00p 225.50p 1288589
21/10/2019 228.00p 231.77p 226.78p 230.00p 1861672
18/10/2019 228.00p 230.00p 226.00p 230.00p 4206223
17/10/2019 220.00p 239.00p 218.00p 229.00p 3655394
16/10/2019 221.00p 221.65p 215.50p 218.50p 1755605
15/10/2019 214.00p 222.00p 211.50p 220.00p 2759782
14/10/2019 213.00p 213.63p 209.00p 213.00p 907843
11/10/2019 198.40p 215.00p 197.38p 214.00p 5750014
10/10/2019 206.00p 206.00p 196.40p 197.60p 1971752
09/10/2019 204.00p 204.90p 203.00p 203.00p 870791
08/10/2019 206.50p 208.23p 204.00p 204.00p 554832
07/10/2019 207.50p 208.00p 205.28p 206.00p 679190
04/10/2019 206.00p 208.00p 204.50p 208.00p 658690
03/10/2019 205.00p 207.61p 204.19p 204.50p 1017110
02/10/2019 210.50p 210.70p 206.00p 206.50p 747394
01/10/2019 211.50p 213.50p 209.66p 211.50p 1235803
30/09/2019 209.50p 211.00p 209.00p 211.00p 567541
27/09/2019 208.50p 211.00p 208.00p 211.00p 641382
26/09/2019 205.50p 208.50p 205.50p 208.50p 666686
25/09/2019 207.50p 208.79p 206.00p 206.50p 1060366
24/09/2019 209.50p 211.50p 208.50p 208.50p 435507
23/09/2019 212.00p 212.12p 209.53p 211.00p 682455
20/09/2019 210.00p 212.00p 207.91p 212.00p 1322412
19/09/2019 209.00p 209.50p 206.04p 207.50p 804897
18/09/2019 210.50p 210.50p 207.00p 207.00p 649772
17/09/2019 209.50p 210.50p 208.00p 208.00p 498944
16/09/2019 212.00p 212.00p 209.50p 209.50p 506754
13/09/2019 209.50p 212.50p 207.83p 212.50p 644270
12/09/2019 211.50p 211.50p 207.67p 208.00p 501445
11/09/2019 208.00p 210.50p 206.50p 209.00p 987732
10/09/2019 207.00p 207.65p 205.42p 206.50p 552062
09/09/2019 204.50p 205.58p 204.00p 205.50p 654616
06/09/2019 204.50p 206.50p 204.17p 205.00p 434864
05/09/2019 206.00p 206.50p 204.12p 205.00p 601160
04/09/2019 202.00p 206.00p 202.00p 205.50p 1412025
03/09/2019 203.50p 204.00p 200.50p 202.00p 755519
02/09/2019 202.50p 204.00p 200.48p 204.00p 729077

*Close Price adjusted for both dividends and splits