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
28/06/2016 141.60p 144.40p 140.20p 143.00p 1515510
27/06/2016 160.00p 160.00p 137.50p 137.50p 3958370
24/06/2016 158.00p 164.90p 149.79p 160.60p 3533390
23/06/2016 169.80p 174.50p 169.80p 172.50p 2072100
22/06/2016 167.50p 170.60p 166.90p 170.00p 2214240
21/06/2016 166.70p 168.20p 164.97p 168.20p 1430150
20/06/2016 163.10p 166.69p 163.10p 166.50p 1466940
17/06/2016 158.50p 162.00p 157.50p 162.00p 2294970
16/06/2016 157.00p 158.50p 156.50p 157.20p 2956970
15/06/2016 158.70p 159.50p 157.62p 159.00p 1479780
14/06/2016 163.90p 163.90p 156.30p 157.50p 2674510
13/06/2016 164.40p 164.60p 162.93p 163.20p 1191460
10/06/2016 167.40p 167.90p 164.20p 164.90p 1091900
09/06/2016 168.30p 168.31p 166.50p 166.80p 1004500
08/06/2016 169.90p 169.90p 167.80p 168.30p 888350
07/06/2016 170.60p 170.60p 168.40p 168.70p 642430
06/06/2016 170.50p 170.90p 168.77p 170.20p 1547610
03/06/2016 171.20p 171.20p 169.00p 169.40p 1287950
02/06/2016 170.20p 171.30p 169.10p 170.20p 1111630
01/06/2016 171.70p 171.90p 170.10p 170.80p 733600
31/05/2016 172.70p 172.70p 170.80p 171.50p 523670
27/05/2016 171.20p 172.13p 170.80p 171.50p 606910
26/05/2016 172.50p 172.70p 170.71p 171.40p 1145080
25/05/2016 171.50p 172.90p 169.50p 172.50p 1698660
24/05/2016 169.90p 170.40p 168.79p 170.00p 1316530
23/05/2016 167.80p 169.70p 167.57p 169.20p 1236540
20/05/2016 167.00p 169.00p 167.00p 169.00p 978620
19/05/2016 166.70p 167.50p 165.08p 167.50p 1736020
18/05/2016 165.20p 167.00p 165.00p 167.00p 1802500
17/05/2016 166.20p 167.32p 165.81p 167.00p 1301940
16/05/2016 165.90p 166.20p 164.60p 165.90p 735460
13/05/2016 165.50p 166.00p 164.80p 165.90p 805340
12/05/2016 165.90p 166.25p 164.98p 165.70p 996940
11/05/2016 165.80p 166.40p 165.30p 166.00p 1110360
10/05/2016 167.00p 167.20p 165.32p 166.20p 857640
09/05/2016 166.50p 166.60p 165.40p 165.70p 1324560
06/05/2016 165.00p 166.00p 164.80p 165.10p 1036340
05/05/2016 165.80p 166.30p 165.19p 165.20p 609900
04/05/2016 166.20p 166.23p 164.20p 164.80p 726950
03/05/2016 167.00p 167.50p 165.50p 165.60p 976610
29/04/2016 167.40p 167.90p 165.50p 165.70p 737380
28/04/2016 167.00p 168.00p 166.50p 167.70p 1048830
27/04/2016 167.10p 168.07p 166.01p 168.00p 1223130
26/04/2016 166.20p 167.30p 165.80p 166.70p 1151260
25/04/2016 165.00p 167.00p 165.00p 166.30p 1211550
22/04/2016 165.10p 166.30p 165.00p 166.30p 1068870
21/04/2016 166.80p 167.10p 166.00p 166.50p 1027770
20/04/2016 165.50p 167.30p 165.50p 166.40p 1014550
19/04/2016 166.40p 168.00p 166.04p 167.40p 1435140
18/04/2016 165.80p 167.40p 164.96p 166.50p 893770
15/04/2016 167.00p 167.30p 165.90p 166.70p 849600
14/04/2016 167.60p 167.70p 166.70p 167.20p 825830
13/04/2016 166.50p 168.20p 166.40p 168.00p 1214670
12/04/2016 165.60p 166.40p 165.02p 166.40p 1164850
11/04/2016 166.50p 166.78p 164.90p 164.90p 832600
08/04/2016 164.20p 167.30p 164.20p 166.70p 1266670
07/04/2016 163.80p 165.20p 163.80p 164.30p 1437440
06/04/2016 164.80p 165.70p 164.50p 165.00p 1178300
05/04/2016 164.80p 165.75p 164.50p 164.50p 1719420
04/04/2016 165.30p 166.32p 164.20p 165.20p 1109290
01/04/2016 166.00p 166.00p 164.60p 165.20p 968290
31/03/2016 166.40p 166.50p 165.40p 166.10p 1216500
30/03/2016 165.00p 166.70p 164.64p 166.70p 2004430
29/03/2016 165.00p 165.00p 163.54p 164.40p 1312900
24/03/2016 164.50p 164.77p 163.50p 164.20p 2144770
23/03/2016 164.50p 165.04p 164.12p 164.90p 1218720
22/03/2016 164.50p 165.40p 163.40p 164.50p 1367310
21/03/2016 164.40p 165.50p 164.20p 164.50p 1674160
18/03/2016 163.70p 165.08p 163.70p 164.50p 3495600
17/03/2016 164.00p 164.00p 162.00p 164.00p 2165120
16/03/2016 161.20p 162.80p 161.00p 162.50p 2069910
15/03/2016 161.40p 162.00p 160.40p 161.50p 1151790
14/03/2016 162.00p 162.26p 160.60p 160.90p 1247810
11/03/2016 160.00p 161.60p 160.00p 161.00p 1023000
10/03/2016 159.00p 162.04p 158.90p 158.90p 3027610
09/03/2016 158.90p 160.26p 158.40p 158.90p 1445080
08/03/2016 158.40p 159.21p 157.63p 158.30p 3308650
07/03/2016 161.90p 162.00p 159.00p 159.10p 1119490
04/03/2016 156.20p 162.00p 155.70p 161.00p 245448880
03/03/2016 156.30p 157.02p 155.50p 156.10p 1013000
02/03/2016 156.90p 157.34p 156.00p 156.50p 1157580
01/03/2016 156.50p 157.10p 156.20p 156.60p 3348670
29/02/2016 156.50p 157.40p 156.00p 156.30p 919380
26/02/2016 158.00p 159.40p 154.15p 158.00p 1138680
25/02/2016 157.00p 157.83p 155.80p 156.40p 969300
24/02/2016 156.60p 156.60p 153.50p 154.60p 900210
23/02/2016 157.80p 158.39p 155.90p 156.10p 1114940
22/02/2016 158.60p 159.40p 157.15p 157.80p 1002610
19/02/2016 156.10p 157.30p 156.00p 156.60p 455090
18/02/2016 157.00p 158.50p 156.01p 156.40p 1274950
17/02/2016 156.90p 159.00p 155.50p 158.90p 985000
16/02/2016 158.70p 158.70p 155.40p 155.60p 1031630
15/02/2016 158.50p 161.80p 157.00p 157.10p 1563330
12/02/2016 156.00p 157.90p 153.26p 156.50p 1656470
11/02/2016 158.00p 158.64p 155.70p 155.70p 866440
10/02/2016 158.70p 160.50p 157.90p 159.90p 728330
09/02/2016 160.50p 160.50p 156.50p 157.40p 1127720
08/02/2016 165.00p 166.48p 159.70p 160.30p 1149960
05/02/2016 165.50p 166.73p 165.50p 165.60p 706390
04/02/2016 166.60p 166.80p 163.50p 165.70p 1269460
03/02/2016 168.50p 170.00p 164.50p 164.50p 1456320
02/02/2016 171.10p 172.55p 168.50p 169.20p 906310
01/02/2016 173.60p 173.90p 171.50p 171.70p 1344340
29/01/2016 173.00p 173.05p 171.30p 172.70p 1137690
28/01/2016 171.50p 173.00p 170.00p 171.10p 1291910
27/01/2016 167.70p 171.40p 167.70p 171.40p 1246900
26/01/2016 165.20p 168.72p 165.20p 168.00p 603520
25/01/2016 166.60p 167.99p 166.20p 167.20p 510960
22/01/2016 164.00p 166.70p 164.00p 166.50p 729170
21/01/2016 161.10p 163.30p 160.60p 162.90p 618530
20/01/2016 165.00p 165.00p 160.50p 161.00p 2005420
19/01/2016 168.90p 169.00p 166.70p 166.90p 990920
18/01/2016 170.90p 170.90p 166.00p 166.30p 1098260
15/01/2016 174.10p 174.97p 169.10p 169.80p 805250
14/01/2016 176.00p 176.20p 174.00p 174.30p 1290070
13/01/2016 178.00p 179.12p 177.20p 177.50p 516180
12/01/2016 177.70p 178.90p 176.90p 177.40p 682170
11/01/2016 177.10p 178.07p 176.00p 177.20p 637810
08/01/2016 177.60p 178.50p 176.60p 176.60p 815790
07/01/2016 176.50p 177.79p 175.60p 176.90p 992690
06/01/2016 179.50p 181.00p 178.60p 179.40p 681210
05/01/2016 179.10p 181.50p 179.10p 181.10p 440190
04/01/2016 181.30p 181.40p 179.00p 179.40p 752050
31/12/2015 183.60p 183.61p 182.60p 182.60p 186840
30/12/2015 183.40p 184.50p 182.73p 183.80p 318420
29/12/2015 182.40p 183.70p 182.20p 183.60p 335530
24/12/2015 180.70p 182.10p 180.70p 181.80p 210560
23/12/2015 180.60p 182.09p 179.85p 181.70p 725730
22/12/2015 179.60p 180.10p 178.68p 179.70p 355200
21/12/2015 179.20p 179.60p 178.06p 179.00p 297660
18/12/2015 180.00p 180.00p 178.30p 179.20p 879100
17/12/2015 179.00p 181.50p 179.00p 179.40p 658490
16/12/2015 178.60p 178.81p 177.65p 178.60p 579680
15/12/2015 177.00p 178.77p 176.65p 177.70p 568810
14/12/2015 177.30p 178.10p 176.00p 176.00p 424130
11/12/2015 178.00p 178.97p 176.50p 176.70p 842410
10/12/2015 178.80p 178.80p 177.51p 178.00p 279550
09/12/2015 178.80p 179.44p 177.80p 178.20p 420600
08/12/2015 179.50p 179.50p 178.40p 178.50p 469250
07/12/2015 178.00p 179.44p 178.00p 178.90p 367120
04/12/2015 176.50p 178.40p 176.12p 178.20p 425590
03/12/2015 178.20p 179.60p 177.13p 177.20p 770340
02/12/2015 178.50p 179.10p 178.17p 178.60p 560200
01/12/2015 176.70p 178.70p 176.70p 178.40p 826210
30/11/2015 175.60p 176.80p 175.54p 176.70p 1127500
27/11/2015 174.90p 176.20p 174.90p 175.80p 397000
26/11/2015 175.60p 176.30p 175.44p 176.00p 352690
25/11/2015 174.10p 175.80p 173.40p 175.30p 541990
24/11/2015 175.20p 175.20p 172.50p 172.80p 470090
23/11/2015 175.00p 175.70p 174.00p 174.30p 596600
20/11/2015 175.60p 176.20p 175.00p 175.60p 424120
19/11/2015 174.70p 175.50p 174.40p 175.00p 692200
18/11/2015 173.50p 174.50p 172.70p 174.50p 459410
17/11/2015 174.30p 174.30p 172.57p 174.00p 643620
16/11/2015 170.90p 172.70p 170.90p 172.30p 478130
13/11/2015 172.60p 173.20p 171.90p 171.90p 470250
12/11/2015 174.10p 174.31p 172.20p 173.00p 661810
11/11/2015 173.90p 174.60p 173.50p 174.20p 552190
10/11/2015 173.30p 174.04p 172.88p 173.50p 735520
09/11/2015 174.10p 174.10p 173.30p 173.40p 691470
06/11/2015 173.00p 174.10p 172.60p 173.80p 489020
05/11/2015 173.80p 174.50p 173.10p 173.30p 538130
04/11/2015 174.60p 174.60p 173.80p 174.00p 641930
03/11/2015 174.40p 174.60p 173.40p 173.90p 561570
02/11/2015 172.60p 174.30p 172.37p 173.80p 510620
30/10/2015 172.80p 173.90p 172.30p 172.80p 546270
29/10/2015 172.70p 173.40p 171.50p 172.80p 429860
28/10/2015 171.00p 172.50p 171.00p 172.50p 1634810
27/10/2015 172.10p 172.43p 171.20p 171.40p 445080
26/10/2015 172.50p 172.50p 171.50p 172.30p 777700
23/10/2015 170.60p 172.40p 170.00p 172.30p 1106190
22/10/2015 168.60p 170.50p 168.30p 170.50p 1111370
21/10/2015 168.90p 169.50p 167.87p 169.50p 1540520
20/10/2015 168.00p 168.90p 167.33p 168.70p 774910
19/10/2015 168.00p 168.00p 166.50p 167.30p 620910
16/10/2015 166.20p 167.70p 166.20p 167.70p 933530
15/10/2015 165.60p 166.50p 165.60p 166.10p 545060
14/10/2015 165.00p 166.26p 165.00p 165.10p 922710
13/10/2015 167.00p 168.34p 165.90p 166.40p 495330
12/10/2015 167.50p 168.39p 167.00p 167.50p 417590
09/10/2015 169.40p 169.50p 167.50p 168.30p 489410
08/10/2015 169.70p 170.35p 167.10p 167.30p 644550
07/10/2015 171.30p 171.80p 170.45p 170.60p 206880
06/10/2015 171.70p 171.80p 170.10p 171.00p 681090
05/10/2015 170.60p 171.90p 170.60p 171.20p 414150
02/10/2015 168.90p 169.60p 167.71p 168.80p 601230
01/10/2015 170.00p 170.00p 167.62p 168.60p 777560
30/09/2015 168.70p 169.10p 168.31p 168.70p 343120
29/09/2015 166.20p 167.90p 166.10p 166.90p 714620
28/09/2015 169.10p 170.00p 168.26p 168.30p 345200
25/09/2015 169.40p 170.10p 169.10p 169.70p 695370
24/09/2015 168.70p 169.19p 167.40p 167.40p 773620
23/09/2015 167.20p 168.60p 167.20p 168.00p 505940
22/09/2015 169.40p 170.14p 166.50p 166.50p 584450
21/09/2015 169.60p 170.30p 169.40p 169.40p 486530
18/09/2015 170.50p 170.50p 168.53p 169.60p 598390
17/09/2015 170.80p 170.80p 169.10p 169.10p 477750
16/09/2015 170.60p 171.06p 169.17p 169.80p 646470
15/09/2015 169.50p 171.24p 169.31p 169.90p 488570
14/09/2015 172.10p 172.79p 169.88p 170.00p 612070

*Close Price adjusted for both dividends and splits