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
26/01/2018 216.50p 218.00p 215.50p 218.00p 531820
25/01/2018 217.00p 218.00p 216.00p 216.50p 495090
24/01/2018 220.50p 220.50p 217.50p 218.00p 615480
23/01/2018 220.00p 220.75p 219.00p 219.00p 701270
22/01/2018 219.00p 220.50p 218.69p 220.00p 753450
19/01/2018 219.50p 220.00p 218.50p 219.00p 491430
18/01/2018 220.50p 220.50p 218.50p 218.50p 506520
17/01/2018 220.00p 220.90p 219.00p 219.50p 633350
16/01/2018 221.00p 221.40p 220.50p 221.00p 686800
15/01/2018 219.50p 221.26p 219.50p 220.50p 405450
12/01/2018 219.50p 221.00p 219.50p 220.50p 662120
11/01/2018 220.50p 220.50p 219.50p 219.50p 432580
10/01/2018 220.50p 222.00p 219.50p 220.00p 626270
09/01/2018 219.50p 221.50p 219.50p 221.00p 780660
08/01/2018 220.50p 221.00p 219.50p 220.50p 331870
05/01/2018 218.50p 220.50p 218.50p 220.00p 576890
04/01/2018 217.50p 219.00p 217.00p 219.00p 332640
03/01/2018 217.50p 217.50p 216.74p 217.50p 402510
02/01/2018 217.50p 218.00p 216.50p 217.50p 2381570
29/12/2017 216.50p 217.90p 216.40p 217.90p 503330
28/12/2017 215.50p 216.30p 215.10p 216.30p 529390
27/12/2017 215.10p 215.80p 215.10p 215.40p 454920
22/12/2017 214.50p 215.40p 214.50p 215.30p 820140
21/12/2017 213.90p 214.70p 213.47p 214.60p 667490
20/12/2017 212.70p 213.71p 212.70p 213.60p 698520
19/12/2017 212.70p 213.90p 212.28p 213.10p 1209680
18/12/2017 210.90p 212.70p 210.90p 212.10p 1056090
15/12/2017 210.10p 210.73p 210.01p 210.20p 768470
14/12/2017 210.50p 210.50p 209.80p 209.80p 848370
13/12/2017 211.90p 212.10p 211.10p 211.70p 1073280
12/12/2017 211.40p 212.00p 211.30p 211.90p 1206400
11/12/2017 211.60p 211.60p 210.80p 211.30p 407080
08/12/2017 209.70p 210.90p 209.70p 210.50p 1254030
07/12/2017 211.20p 211.50p 209.70p 209.70p 890940
06/12/2017 211.00p 211.50p 209.70p 211.50p 715240
05/12/2017 212.50p 212.60p 211.40p 212.10p 882080
04/12/2017 212.30p 213.10p 211.90p 212.50p 334760
01/12/2017 211.30p 212.70p 210.00p 211.30p 945550
30/11/2017 212.00p 212.00p 210.60p 210.70p 579340
29/11/2017 212.10p 212.70p 211.89p 212.40p 439820
28/11/2017 212.40p 212.42p 212.00p 212.20p 514020
27/11/2017 212.20p 212.40p 211.80p 211.80p 552770
24/11/2017 212.50p 212.50p 211.20p 212.00p 544520
23/11/2017 212.00p 212.13p 211.40p 211.70p 451650
22/11/2017 211.00p 212.40p 211.00p 212.40p 889770
21/11/2017 210.00p 211.00p 209.80p 211.00p 544850
20/11/2017 208.40p 210.10p 207.80p 210.00p 688200
17/11/2017 208.00p 209.70p 208.00p 209.70p 854800
16/11/2017 208.30p 209.04p 208.01p 208.80p 1241090
15/11/2017 208.00p 209.20p 207.00p 208.00p 1066440
14/11/2017 208.60p 210.16p 208.11p 209.00p 811960
13/11/2017 210.80p 211.85p 207.60p 208.30p 624350
10/11/2017 211.30p 212.60p 210.00p 211.00p 956260
09/11/2017 212.70p 212.95p 210.90p 211.00p 995500
08/11/2017 212.60p 213.30p 212.60p 212.80p 591250
07/11/2017 213.80p 214.20p 213.30p 213.40p 605220
06/11/2017 213.80p 214.42p 213.30p 213.80p 341620
03/11/2017 214.50p 214.80p 213.53p 214.30p 541820
02/11/2017 213.20p 214.47p 212.50p 214.20p 475450
01/11/2017 211.40p 213.64p 211.30p 213.20p 879250
31/10/2017 210.80p 211.50p 210.02p 210.60p 545450
30/10/2017 210.20p 211.10p 210.06p 210.60p 601640
27/10/2017 209.80p 210.30p 208.90p 210.30p 904370
26/10/2017 208.50p 209.80p 207.91p 209.80p 679140
25/10/2017 207.50p 209.10p 207.50p 208.70p 922810
24/10/2017 208.00p 208.20p 207.50p 208.00p 537380
23/10/2017 208.20p 208.57p 207.20p 207.90p 437410
20/10/2017 208.10p 208.64p 207.78p 208.00p 424780
19/10/2017 208.10p 208.45p 206.85p 208.00p 500380
18/10/2017 206.50p 208.40p 206.50p 208.00p 504910
17/10/2017 208.00p 208.20p 206.50p 206.50p 2241540
16/10/2017 208.50p 209.00p 207.50p 208.50p 479450
13/10/2017 207.90p 208.50p 206.90p 208.30p 202610
12/10/2017 206.90p 207.90p 206.20p 207.90p 210730
11/10/2017 206.50p 207.00p 205.90p 206.90p 1014680
10/10/2017 206.10p 206.90p 206.10p 206.90p 140200
09/10/2017 206.70p 207.00p 205.70p 206.00p 99020
06/10/2017 206.20p 206.90p 205.80p 206.80p 62880
05/10/2017 205.50p 206.10p 205.00p 205.80p 224680
04/10/2017 205.30p 205.50p 205.00p 205.00p 279700
03/10/2017 203.60p 205.20p 203.60p 205.20p 515370
02/10/2017 200.80p 203.50p 200.80p 203.50p 570710
29/09/2017 200.30p 201.60p 200.30p 201.50p 1843210
28/09/2017 199.40p 200.10p 198.70p 200.10p 1804740
27/09/2017 199.90p 200.00p 199.10p 199.70p 138700
26/09/2017 199.50p 200.20p 198.40p 198.80p 125930
25/09/2017 198.70p 200.40p 198.70p 199.90p 128310
22/09/2017 199.10p 199.60p 197.80p 198.90p 175960
21/09/2017 200.50p 201.30p 198.30p 199.30p 167980
20/09/2017 200.70p 201.30p 200.20p 200.60p 143520
19/09/2017 199.90p 201.00p 199.70p 201.00p 138690
18/09/2017 199.10p 200.00p 198.60p 199.90p 499140
15/09/2017 198.60p 199.90p 197.80p 199.90p 1536490
14/09/2017 198.80p 200.00p 198.40p 198.90p 978940
13/09/2017 198.40p 199.10p 197.90p 199.10p 771670
12/09/2017 199.70p 199.70p 198.30p 199.00p 450100
11/09/2017 198.50p 199.30p 198.10p 199.30p 41630
08/09/2017 198.10p 198.10p 196.50p 197.90p 426460
07/09/2017 198.20p 199.20p 197.40p 198.90p 169160
06/09/2017 197.70p 198.10p 197.30p 198.00p 151090
05/09/2017 198.50p 199.40p 198.00p 198.60p 97020
04/09/2017 198.60p 199.30p 198.50p 198.50p 125710
01/09/2017 199.80p 200.10p 199.20p 199.40p 201760
31/08/2017 197.70p 200.50p 197.70p 200.50p 154210
30/08/2017 197.40p 198.40p 197.40p 198.10p 148030
29/08/2017 198.70p 198.70p 196.30p 196.70p 121200
25/08/2017 199.30p 199.90p 198.90p 199.30p 65960
24/08/2017 199.20p 199.70p 199.00p 199.50p 153950
23/08/2017 199.90p 199.90p 199.10p 199.10p 18600
22/08/2017 199.50p 199.70p 199.00p 199.70p 43310
21/08/2017 198.30p 198.70p 197.80p 198.50p 90700
18/08/2017 198.10p 198.60p 197.60p 198.20p 253940
17/08/2017 199.40p 200.10p 199.10p 199.30p 162410
16/08/2017 198.00p 200.20p 197.90p 200.20p 101370
15/08/2017 197.90p 198.20p 197.70p 197.70p 83310
14/08/2017 197.00p 197.70p 197.00p 197.70p 124230
11/08/2017 197.10p 197.10p 196.00p 196.20p 247190
10/08/2017 199.50p 200.00p 198.10p 198.10p 490460
09/08/2017 200.30p 200.40p 198.70p 199.50p 454280
08/08/2017 201.20p 201.50p 200.50p 200.60p 124880
07/08/2017 201.30p 201.40p 200.00p 201.20p 690180
04/08/2017 200.20p 201.00p 199.80p 201.00p 960590
03/08/2017 199.00p 200.40p 199.00p 200.40p 754340
02/08/2017 199.90p 199.90p 199.00p 199.20p 585440
01/08/2017 198.20p 199.60p 198.20p 199.50p 836820
31/07/2017 197.60p 198.70p 197.60p 198.20p 807180
28/07/2017 198.70p 198.70p 197.00p 197.70p 659010
27/07/2017 198.00p 199.20p 198.00p 198.90p 698000
26/07/2017 196.80p 198.00p 196.80p 198.00p 839240
25/07/2017 195.50p 196.60p 195.50p 196.50p 245460
24/07/2017 196.60p 196.70p 194.20p 195.20p 698730
21/07/2017 197.30p 197.60p 196.30p 196.90p 801320
20/07/2017 196.20p 197.30p 196.00p 197.30p 363990
19/07/2017 194.90p 196.10p 194.30p 196.10p 597860
18/07/2017 193.50p 194.90p 192.80p 194.80p 385450
17/07/2017 193.20p 194.00p 192.60p 193.80p 1618490
14/07/2017 192.60p 193.00p 191.90p 193.00p 479050
13/07/2017 191.80p 193.30p 191.30p 193.00p 543180
12/07/2017 192.90p 192.90p 190.60p 192.00p 430710
11/07/2017 192.40p 192.40p 189.90p 191.50p 705620
10/07/2017 191.90p 192.30p 191.20p 192.10p 677370
07/07/2017 191.50p 192.00p 190.90p 192.00p 308000
06/07/2017 191.90p 191.90p 190.80p 191.60p 537890
05/07/2017 190.90p 192.00p 190.20p 191.70p 388420
04/07/2017 190.30p 191.10p 189.50p 191.10p 2163970
03/07/2017 189.90p 190.60p 189.00p 190.50p 543620
30/06/2017 189.50p 190.60p 188.70p 190.20p 1846100
29/06/2017 191.90p 191.90p 188.50p 189.60p 655450
28/06/2017 190.80p 191.20p 189.70p 191.10p 1105460
27/06/2017 192.20p 192.50p 190.10p 191.00p 402810
26/06/2017 192.50p 193.40p 192.10p 192.20p 173210
23/06/2017 191.90p 192.30p 191.60p 192.00p 274370
22/06/2017 192.00p 192.40p 191.40p 191.90p 213850
21/06/2017 193.50p 193.50p 192.30p 193.30p 860520
20/06/2017 195.90p 195.90p 193.50p 193.50p 279460
19/06/2017 194.50p 195.80p 194.50p 195.70p 168670
16/06/2017 192.10p 196.28p 192.01p 195.00p 2709730
15/06/2017 195.80p 196.27p 189.60p 192.00p 1623850
14/06/2017 194.90p 197.00p 194.29p 196.30p 764330
13/06/2017 193.30p 194.90p 192.60p 194.40p 1164260
12/06/2017 193.30p 194.13p 191.87p 192.90p 780820
09/06/2017 192.50p 194.22p 190.50p 194.10p 2294280
08/06/2017 193.50p 193.82p 192.70p 193.00p 775380
07/06/2017 193.80p 194.38p 193.00p 193.20p 779290
06/06/2017 195.70p 196.03p 192.50p 193.30p 1246460
05/06/2017 197.10p 197.40p 195.60p 195.60p 661840
02/06/2017 197.80p 197.80p 196.70p 197.50p 1534540
01/06/2017 196.70p 197.50p 196.63p 197.40p 1677580
31/05/2017 196.80p 197.20p 196.16p 196.70p 1599970
30/05/2017 196.00p 196.70p 195.26p 196.70p 790670
26/05/2017 195.90p 196.70p 195.55p 196.70p 2019380
25/05/2017 195.20p 195.90p 195.00p 195.70p 766010
24/05/2017 195.00p 195.30p 194.22p 195.00p 1029990
23/05/2017 194.30p 195.10p 194.12p 194.80p 1449680
22/05/2017 194.40p 194.40p 193.46p 194.10p 1072040
19/05/2017 193.50p 193.73p 192.70p 193.20p 744970
18/05/2017 193.50p 193.50p 191.08p 192.20p 1173370
17/05/2017 194.40p 194.90p 193.10p 193.60p 819340
16/05/2017 193.90p 195.06p 193.74p 195.00p 797130
15/05/2017 194.50p 195.20p 193.50p 193.50p 678160
12/05/2017 194.50p 194.50p 193.60p 194.30p 1008070
11/05/2017 194.60p 194.90p 193.80p 194.10p 1304170
10/05/2017 193.90p 194.60p 193.30p 194.60p 2380360
09/05/2017 194.00p 194.25p 193.50p 193.70p 1108120
08/05/2017 194.00p 194.36p 193.10p 193.70p 699700
05/05/2017 192.80p 193.90p 192.78p 193.80p 604970
04/05/2017 193.20p 193.89p 192.50p 193.10p 814690
03/05/2017 193.50p 194.13p 192.89p 193.20p 781390
02/05/2017 193.10p 194.60p 191.34p 193.90p 1156150
28/04/2017 191.90p 192.50p 191.39p 192.50p 1144830
27/04/2017 190.30p 191.70p 190.30p 191.60p 622610
26/04/2017 190.80p 191.72p 190.40p 191.40p 521180
25/04/2017 191.10p 192.10p 190.65p 191.30p 1491650
24/04/2017 190.90p 192.50p 190.90p 192.00p 941600
21/04/2017 188.90p 190.30p 188.31p 189.20p 363460
20/04/2017 190.00p 190.10p 188.20p 189.30p 1074210
19/04/2017 186.00p 190.20p 186.00p 189.40p 2235980
18/04/2017 189.30p 189.30p 185.57p 186.20p 767110
13/04/2017 188.40p 190.00p 187.80p 189.20p 1014890
12/04/2017 187.70p 189.00p 187.00p 188.40p 1000660

*Close Price adjusted for both dividends and splits