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
29/08/2019 200.00p 202.89p 200.00p 200.50p 476905
28/08/2019 201.00p 204.00p 201.00p 202.00p 928964
27/08/2019 199.20p 204.50p 199.20p 204.00p 1378025
23/08/2019 197.00p 202.53p 196.40p 201.00p 1507741
22/08/2019 195.00p 196.00p 194.34p 196.00p 423223
21/08/2019 194.00p 195.20p 192.29p 195.20p 476294
20/08/2019 193.80p 193.84p 192.00p 192.60p 527836
19/08/2019 191.00p 193.40p 191.00p 193.20p 580832
16/08/2019 189.20p 191.71p 189.00p 191.60p 726530
15/08/2019 189.80p 189.80p 184.40p 188.20p 1041557
14/08/2019 192.40p 192.60p 188.00p 188.00p 1074739
13/08/2019 190.80p 192.60p 188.80p 192.00p 1438629
12/08/2019 194.20p 195.42p 190.40p 190.40p 791925
09/08/2019 194.40p 196.00p 193.80p 193.80p 827596
08/08/2019 194.00p 194.84p 193.80p 194.40p 640725
07/08/2019 192.20p 193.80p 191.60p 193.00p 1470584
06/08/2019 192.80p 194.59p 191.20p 191.20p 787974
05/08/2019 197.80p 198.75p 191.80p 192.40p 1000368
02/08/2019 200.00p 201.45p 197.60p 197.80p 1475594
01/08/2019 203.00p 204.00p 202.00p 202.50p 872437
31/07/2019 203.00p 203.78p 203.00p 203.50p 864304
30/07/2019 205.00p 206.21p 202.50p 203.00p 488818
29/07/2019 205.50p 206.43p 203.10p 204.50p 970697
26/07/2019 203.50p 205.48p 203.34p 205.00p 1368496
25/07/2019 204.00p 204.00p 200.50p 203.00p 933922
24/07/2019 204.00p 204.00p 201.80p 202.00p 568367
23/07/2019 203.50p 203.50p 202.00p 202.00p 691926
22/07/2019 202.50p 203.50p 201.50p 202.50p 1456792
19/07/2019 201.00p 203.50p 201.00p 202.50p 2431191
18/07/2019 200.50p 202.50p 200.50p 202.50p 1324626
17/07/2019 201.00p 202.50p 200.50p 202.50p 656608
16/07/2019 199.40p 200.95p 199.35p 200.50p 870313
15/07/2019 198.60p 199.62p 198.13p 199.60p 665415
12/07/2019 197.40p 198.60p 197.03p 198.60p 714734
11/07/2019 198.40p 198.40p 197.00p 197.20p 2388606
10/07/2019 198.80p 199.01p 197.04p 197.20p 821241
09/07/2019 200.50p 201.68p 198.40p 198.80p 877605
08/07/2019 204.50p 204.50p 200.00p 200.50p 534644
05/07/2019 204.75p 205.52p 203.46p 203.55p 202598
04/07/2019 205.70p 207.00p 204.60p 204.60p 266154
03/07/2019 206.50p 208.25p 206.00p 206.10p 237597
02/07/2019 207.10p 207.91p 206.00p 206.10p 262504
01/07/2019 207.00p 208.00p 204.70p 206.90p 211133
28/06/2019 201.75p 205.45p 201.75p 205.35p 503074
27/06/2019 201.25p 203.75p 201.20p 203.40p 283604
26/06/2019 201.00p 202.70p 201.00p 202.00p 433257
25/06/2019 201.65p 202.40p 201.05p 201.50p 168917
24/06/2019 205.00p 205.00p 201.50p 201.50p 323647
21/06/2019 204.45p 205.25p 201.05p 201.05p 834143
20/06/2019 204.70p 205.60p 203.75p 204.00p 246343
19/06/2019 205.05p 205.98p 203.00p 203.00p 274404
18/06/2019 205.10p 207.15p 204.65p 205.00p 536161
17/06/2019 206.80p 206.80p 204.55p 205.00p 225851
14/06/2019 205.30p 206.74p 204.00p 204.50p 282675
13/06/2019 206.75p 207.53p 205.15p 205.15p 386146
12/06/2019 206.95p 207.50p 205.90p 206.80p 222169
11/06/2019 206.30p 207.73p 206.25p 207.00p 254256
10/06/2019 205.25p 207.85p 205.25p 206.55p 204291
07/06/2019 203.00p 206.50p 203.00p 206.50p 293395
06/06/2019 204.45p 205.78p 203.23p 203.80p 161795
05/06/2019 203.55p 206.40p 203.55p 204.00p 339043
04/06/2019 202.30p 205.10p 202.30p 205.10p 118749
03/06/2019 202.55p 204.24p 202.00p 203.70p 236182
31/05/2019 205.50p 206.23p 203.00p 203.75p 327343
30/05/2019 205.65p 205.96p 204.26p 205.95p 249658
29/05/2019 205.40p 206.08p 204.10p 204.40p 262005
28/05/2019 204.55p 206.16p 204.10p 205.65p 243529
24/05/2019 204.20p 206.50p 204.20p 205.80p 202005
23/05/2019 207.50p 207.91p 204.10p 204.65p 301573
22/05/2019 210.10p 210.80p 207.90p 208.00p 622759
21/05/2019 210.00p 210.55p 207.95p 210.55p 182283
20/05/2019 208.50p 210.15p 208.00p 208.70p 269716
17/05/2019 210.00p 210.00p 208.70p 209.15p 251402
16/05/2019 210.00p 210.09p 208.50p 209.20p 211698
15/05/2019 209.00p 209.81p 207.70p 208.65p 241926
14/05/2019 208.00p 209.50p 206.58p 209.50p 218386
13/05/2019 208.30p 209.10p 206.00p 207.10p 328656
10/05/2019 208.05p 209.65p 207.75p 209.00p 316688
09/05/2019 208.10p 209.42p 206.60p 207.75p 357257
08/05/2019 207.50p 209.45p 206.77p 209.05p 261601
07/05/2019 208.65p 208.75p 206.70p 206.70p 421335
03/05/2019 208.15p 210.15p 208.15p 209.75p 188223
02/05/2019 207.25p 210.00p 207.25p 209.60p 465579
01/05/2019 208.00p 208.25p 207.33p 208.25p 266229
30/04/2019 208.00p 209.28p 206.90p 207.30p 283134
29/04/2019 207.55p 209.64p 207.55p 208.75p 150023
26/04/2019 207.50p 208.73p 207.50p 207.80p 408909
25/04/2019 210.00p 210.00p 207.55p 208.70p 437358
24/04/2019 207.00p 209.00p 207.00p 209.00p 230385
23/04/2019 207.35p 207.55p 205.32p 207.55p 346612
18/04/2019 206.30p 207.50p 205.50p 205.90p 250860
17/04/2019 207.65p 207.65p 206.30p 206.30p 507013
16/04/2019 206.00p 207.50p 204.15p 206.80p 248205
15/04/2019 203.60p 205.80p 203.60p 205.05p 491388
12/04/2019 203.25p 203.50p 201.25p 203.50p 348979
11/04/2019 202.60p 203.05p 200.80p 203.05p 211523
10/04/2019 202.00p 203.00p 199.85p 201.20p 186501
09/04/2019 202.05p 202.51p 199.76p 202.00p 412249
08/04/2019 200.90p 203.85p 200.90p 202.40p 327919
05/04/2019 201.75p 203.95p 201.75p 203.75p 480558
04/04/2019 203.00p 203.95p 201.38p 203.30p 418100
03/04/2019 200.00p 204.90p 200.00p 204.60p 420169
02/04/2019 200.55p 202.95p 199.88p 200.50p 420425
01/04/2019 200.10p 202.50p 200.10p 201.50p 511371
29/03/2019 198.00p 201.90p 197.92p 201.55p 403783
28/03/2019 199.26p 201.00p 197.56p 197.56p 282700
27/03/2019 198.58p 200.80p 197.04p 198.28p 403229
26/03/2019 197.00p 199.40p 197.00p 198.00p 242726
25/03/2019 198.50p 199.47p 196.64p 197.16p 348813
22/03/2019 201.70p 203.35p 198.40p 199.24p 366396
21/03/2019 204.00p 204.00p 200.95p 202.90p 282225
20/03/2019 203.65p 205.00p 202.35p 203.20p 287077
19/03/2019 205.45p 206.35p 203.57p 205.00p 233193
18/03/2019 205.00p 205.25p 203.00p 203.60p 334020
15/03/2019 204.00p 204.65p 202.67p 204.65p 628305
14/03/2019 199.02p 204.00p 199.02p 203.40p 570040
13/03/2019 200.00p 201.00p 198.59p 200.00p 387270
12/03/2019 198.50p 200.95p 198.50p 200.90p 252583
11/03/2019 199.88p 199.92p 197.34p 199.12p 347614
08/03/2019 199.00p 199.39p 197.00p 197.46p 187018
07/03/2019 200.00p 201.55p 199.74p 200.00p 368640
06/03/2019 204.00p 204.00p 201.00p 201.35p 147823
05/03/2019 201.95p 203.95p 201.29p 203.75p 283445
04/03/2019 202.60p 202.90p 201.25p 202.40p 142656
01/03/2019 198.94p 202.95p 198.00p 202.55p 450131
28/02/2019 196.24p 198.94p 196.18p 198.80p 378990
27/02/2019 196.42p 197.50p 195.22p 197.22p 201690
26/02/2019 197.98p 197.98p 196.44p 196.60p 250782
25/02/2019 198.90p 198.92p 196.86p 197.46p 121963
22/02/2019 198.00p 198.50p 197.20p 197.80p 76870
21/02/2019 197.28p 198.50p 196.00p 198.00p 369627
20/02/2019 196.00p 197.76p 196.00p 196.72p 143974
19/02/2019 198.00p 198.00p 196.02p 197.00p 421629
18/02/2019 196.00p 198.00p 196.00p 198.00p 368654
15/02/2019 192.50p 197.00p 192.50p 196.48p 404714
14/02/2019 194.50p 195.21p 192.50p 192.50p 216746
13/02/2019 192.00p 194.80p 191.12p 194.80p 213240
12/02/2019 193.50p 193.50p 190.84p 191.50p 442859
11/02/2019 191.72p 193.32p 191.38p 192.00p 163472
08/02/2019 193.00p 193.96p 189.62p 189.62p 303205
07/02/2019 194.18p 195.89p 192.98p 192.98p 251021
06/02/2019 196.00p 196.00p 194.30p 195.50p 126816
05/02/2019 193.10p 195.50p 193.10p 195.50p 444094
04/02/2019 194.00p 194.50p 192.05p 193.02p 266198
01/02/2019 192.02p 193.98p 191.50p 193.56p 373469
31/01/2019 193.94p 195.68p 192.00p 192.00p 331403
30/01/2019 195.12p 195.64p 194.15p 195.64p 235740
29/01/2019 193.12p 194.98p 192.22p 194.56p 226858
28/01/2019 195.00p 195.00p 192.06p 192.58p 174835
25/01/2019 194.24p 194.83p 192.87p 193.80p 388274
24/01/2019 192.92p 194.42p 192.02p 192.02p 374220
23/01/2019 192.58p 193.54p 192.34p 193.00p 313231
22/01/2019 194.92p 194.92p 192.60p 192.70p 299859
21/01/2019 191.78p 194.60p 191.78p 192.80p 108706
18/01/2019 190.86p 193.98p 190.86p 193.50p 299896
17/01/2019 188.00p 190.76p 188.00p 190.40p 574543
16/01/2019 189.98p 189.98p 188.16p 189.32p 166697
15/01/2019 189.00p 190.04p 187.40p 188.62p 297261
14/01/2019 186.16p 188.70p 185.90p 188.70p 282319
11/01/2019 185.00p 189.50p 185.00p 189.50p 438868
10/01/2019 183.10p 187.50p 183.10p 187.30p 315764
09/01/2019 183.22p 185.00p 182.86p 184.56p 296030
08/01/2019 177.70p 183.00p 177.70p 181.34p 294855
07/01/2019 179.00p 179.98p 178.02p 179.20p 149063
04/01/2019 175.98p 177.70p 175.15p 177.70p 225349
03/01/2019 174.26p 175.82p 173.00p 173.66p 193079
02/01/2019 172.52p 176.00p 172.52p 175.72p 349147
31/12/2018 173.92p 175.50p 172.61p 175.50p 100574
28/12/2018 170.56p 173.48p 170.56p 173.48p 185173
27/12/2018 171.76p 172.00p 168.02p 168.02p 195469
24/12/2018 173.50p 173.50p 170.00p 170.12p 131314
21/12/2018 172.52p 174.00p 171.12p 174.00p 699374
20/12/2018 172.00p 173.92p 169.02p 173.36p 813968
19/12/2018 174.26p 175.88p 173.22p 175.00p 308256
18/12/2018 172.96p 174.00p 171.27p 174.00p 234097
17/12/2018 172.06p 174.88p 172.00p 172.24p 172197
14/12/2018 174.46p 175.52p 172.48p 174.90p 283766
13/12/2018 178.84p 178.84p 175.02p 175.10p 310022
12/12/2018 173.00p 178.20p 173.00p 177.20p 203346
11/12/2018 172.80p 175.72p 171.50p 174.00p 454758
10/12/2018 175.00p 176.90p 171.50p 172.00p 445496
07/12/2018 176.00p 178.98p 175.52p 175.52p 286057
06/12/2018 181.02p 181.49p 175.54p 176.00p 502817
05/12/2018 181.50p 183.98p 181.04p 182.24p 172301
04/12/2018 186.16p 186.48p 183.58p 183.58p 350463
03/12/2018 189.00p 189.50p 187.00p 187.00p 139446
30/11/2018 188.00p 188.00p 185.50p 186.00p 254700
29/11/2018 189.00p 189.00p 187.28p 187.60p 155003
28/11/2018 189.92p 189.92p 187.00p 187.00p 129872
27/11/2018 189.98p 190.00p 187.12p 188.06p 216433
26/11/2018 189.50p 189.50p 187.05p 189.36p 190870
23/11/2018 187.00p 188.84p 186.03p 188.72p 154033
22/11/2018 185.60p 188.98p 185.30p 187.72p 115992
21/11/2018 187.00p 188.98p 185.52p 188.86p 138238
20/11/2018 188.06p 189.48p 184.62p 185.00p 263772
19/11/2018 188.26p 192.26p 188.26p 189.30p 177192
16/11/2018 191.00p 192.50p 188.42p 189.20p 187770
15/11/2018 192.78p 195.15p 188.38p 190.70p 328669
14/11/2018 194.92p 196.00p 191.02p 193.18p 164826
13/11/2018 192.22p 194.90p 192.22p 194.46p 265189

*Close Price adjusted for both dividends and splits