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
11/09/2015 172.30p 172.38p 171.11p 171.40p 228390
10/09/2015 170.80p 172.50p 170.60p 171.80p 500500
09/09/2015 173.90p 174.80p 171.58p 172.70p 678280
08/09/2015 170.30p 172.75p 170.30p 171.90p 448410
07/09/2015 171.30p 172.15p 170.40p 170.80p 304500
04/09/2015 170.50p 171.60p 169.50p 169.50p 415480
03/09/2015 172.60p 173.40p 172.51p 172.70p 1114210
02/09/2015 172.00p 172.15p 170.10p 170.80p 1217070
01/09/2015 170.40p 171.00p 169.30p 170.20p 511740
28/08/2015 173.00p 173.30p 170.30p 172.20p 1249750
27/08/2015 171.20p 172.40p 170.50p 171.90p 922070
26/08/2015 169.90p 171.10p 168.50p 169.10p 1434200
25/08/2015 165.50p 173.20p 164.69p 171.90p 1652680
24/08/2015 166.00p 166.00p 159.06p 162.60p 1008960
21/08/2015 171.00p 172.79p 168.50p 168.50p 1099110
20/08/2015 172.60p 172.60p 171.20p 171.30p 569690
19/08/2015 175.00p 175.00p 171.94p 172.10p 649320
18/08/2015 173.70p 174.60p 173.01p 174.60p 398220
17/08/2015 174.00p 174.54p 173.01p 173.80p 336990
14/08/2015 173.30p 173.80p 172.71p 173.10p 614060
13/08/2015 172.60p 173.71p 172.60p 173.00p 545640
12/08/2015 172.70p 173.77p 170.20p 171.10p 764920
11/08/2015 174.70p 175.49p 173.80p 174.30p 554270
10/08/2015 175.60p 176.30p 174.00p 174.90p 547960
07/08/2015 176.00p 176.23p 174.80p 174.80p 722810
06/08/2015 173.00p 175.83p 172.90p 175.20p 442930
05/08/2015 172.40p 173.90p 171.70p 173.50p 516360
04/08/2015 170.90p 172.46p 170.30p 172.00p 431860
03/08/2015 170.00p 170.90p 169.66p 170.90p 417280
31/07/2015 169.20p 170.30p 168.31p 170.30p 396120
30/07/2015 169.80p 170.27p 168.20p 168.20p 581130
29/07/2015 169.70p 170.40p 168.67p 170.20p 542200
28/07/2015 169.00p 170.40p 168.30p 168.30p 655960
27/07/2015 170.40p 170.40p 168.60p 168.80p 482840
24/07/2015 172.50p 172.50p 170.30p 170.30p 342600
23/07/2015 171.60p 172.60p 171.20p 171.40p 486050
22/07/2015 171.50p 172.53p 170.50p 171.40p 560020
21/07/2015 172.40p 172.87p 171.60p 172.00p 587880
20/07/2015 171.90p 173.00p 171.73p 172.20p 517020
17/07/2015 171.20p 172.30p 171.14p 172.30p 378700
16/07/2015 171.50p 172.69p 170.66p 172.00p 616250
15/07/2015 171.90p 171.90p 170.50p 170.80p 503680
14/07/2015 172.50p 172.60p 171.00p 172.00p 355460
13/07/2015 170.60p 172.20p 170.41p 172.20p 467390
10/07/2015 169.70p 169.90p 168.50p 169.30p 498220
09/07/2015 166.10p 168.30p 166.00p 168.00p 409780
08/07/2015 167.20p 167.91p 165.90p 166.30p 494200
07/07/2015 169.20p 169.84p 167.10p 167.10p 462020
06/07/2015 169.00p 170.00p 167.59p 169.30p 510210
03/07/2015 170.70p 171.20p 169.90p 170.30p 424940
02/07/2015 169.10p 171.20p 169.00p 171.20p 501300
01/07/2015 167.30p 170.31p 167.10p 167.30p 652910
30/06/2015 165.50p 168.50p 165.20p 167.30p 770460
29/06/2015 164.50p 166.93p 164.20p 165.70p 474110
26/06/2015 168.00p 168.15p 167.00p 167.70p 424470
25/06/2015 169.20p 169.40p 168.00p 168.70p 717850
24/06/2015 170.30p 171.20p 169.50p 170.90p 721830
23/06/2015 171.20p 171.20p 169.80p 170.10p 765360
22/06/2015 169.40p 170.40p 168.50p 170.20p 490920
19/06/2015 167.20p 169.00p 167.20p 169.00p 1432880
18/06/2015 167.90p 168.12p 167.00p 167.30p 478280
17/06/2015 167.70p 168.80p 167.50p 168.60p 719780
16/06/2015 167.00p 167.90p 166.50p 167.70p 863060
15/06/2015 168.80p 169.64p 167.00p 167.50p 569880
12/06/2015 171.20p 171.40p 169.10p 169.80p 679180
11/06/2015 169.50p 171.00p 169.50p 170.80p 359000
10/06/2015 169.60p 170.30p 168.80p 170.30p 669450
09/06/2015 169.40p 170.50p 168.64p 169.20p 802910
08/06/2015 170.10p 170.73p 169.80p 169.80p 363370
05/06/2015 170.50p 170.50p 169.20p 169.80p 1240350
04/06/2015 171.50p 171.70p 169.50p 170.10p 776270
03/06/2015 171.70p 173.00p 171.54p 172.20p 769610
02/06/2015 171.80p 172.00p 170.20p 171.70p 1011220
01/06/2015 170.70p 171.60p 170.53p 171.30p 975750
29/05/2015 170.10p 170.70p 169.59p 170.50p 1203700
28/05/2015 170.80p 170.90p 169.80p 170.50p 563810
27/05/2015 169.90p 171.10p 169.40p 170.90p 1218890
26/05/2015 170.00p 170.00p 168.30p 168.90p 908030
22/05/2015 168.50p 169.45p 167.40p 169.10p 771810
21/05/2015 167.70p 167.90p 166.89p 167.60p 614470
20/05/2015 167.90p 168.00p 167.10p 167.60p 678530
19/05/2015 166.90p 167.70p 166.16p 167.50p 1203950
18/05/2015 166.90p 166.98p 165.80p 166.40p 434020
15/05/2015 165.00p 166.00p 164.65p 165.70p 577390
14/05/2015 163.00p 165.00p 162.60p 164.60p 749210
13/05/2015 163.50p 164.10p 162.61p 163.60p 785040
12/05/2015 164.50p 164.50p 162.60p 163.30p 460950
11/05/2015 164.20p 164.90p 163.85p 164.50p 854360
08/05/2015 160.50p 164.20p 160.50p 164.20p 1789170
07/05/2015 158.00p 158.60p 156.50p 158.40p 577800
06/05/2015 157.40p 159.00p 157.40p 158.30p 902770
05/05/2015 158.40p 159.40p 158.00p 158.30p 716680
01/05/2015 157.20p 158.20p 157.20p 157.70p 784800
30/04/2015 157.80p 158.20p 157.40p 157.50p 897940
29/04/2015 158.70p 159.10p 157.70p 157.70p 462340
28/04/2015 160.80p 160.80p 158.00p 159.30p 669560
27/04/2015 160.30p 160.50p 159.40p 160.00p 600040
24/04/2015 159.00p 160.30p 159.00p 160.10p 655010
23/04/2015 159.30p 159.99p 158.40p 159.70p 633710
22/04/2015 159.90p 159.90p 157.90p 159.50p 825230
21/04/2015 158.90p 159.81p 158.20p 159.70p 745640
20/04/2015 158.90p 159.30p 158.00p 158.80p 688380
17/04/2015 159.10p 159.90p 157.80p 158.80p 584160
16/04/2015 161.10p 161.19p 158.70p 160.00p 979520
15/04/2015 160.80p 161.13p 160.70p 161.00p 448000
14/04/2015 159.80p 160.90p 159.80p 160.70p 827650
13/04/2015 161.00p 161.20p 159.80p 159.80p 451370
10/04/2015 159.60p 161.40p 159.50p 161.40p 1208930
09/04/2015 158.50p 160.00p 158.37p 160.00p 1364960
08/04/2015 157.20p 159.13p 156.67p 159.00p 1382810
07/04/2015 155.50p 157.50p 154.50p 157.50p 1806200
02/04/2015 154.50p 154.60p 153.80p 153.80p 880250
01/04/2015 154.80p 156.30p 153.71p 155.90p 1384590
31/03/2015 156.00p 157.30p 153.80p 155.50p 2395570
30/03/2015 155.90p 156.30p 155.18p 156.00p 1475120
27/03/2015 156.20p 156.50p 154.40p 154.90p 1426040
26/03/2015 157.00p 157.00p 154.60p 156.00p 1380490
25/03/2015 158.80p 158.80p 156.90p 156.90p 1231000
24/03/2015 158.80p 159.27p 158.30p 158.40p 1224240
23/03/2015 159.90p 160.00p 159.00p 159.20p 1159180
20/03/2015 159.50p 160.30p 159.00p 160.30p 1919760
19/03/2015 159.40p 160.43p 158.90p 159.50p 762740
18/03/2015 158.90p 159.90p 158.10p 159.60p 1132880
17/03/2015 158.20p 159.00p 157.10p 158.30p 965140
16/03/2015 157.00p 158.32p 157.00p 158.20p 1816950
13/03/2015 156.50p 157.00p 156.40p 156.80p 996740
12/03/2015 155.00p 156.40p 154.90p 156.40p 718720
11/03/2015 155.00p 155.10p 152.80p 154.50p 1455420
10/03/2015 156.20p 156.60p 153.90p 154.40p 1474100
09/03/2015 156.60p 156.75p 156.00p 156.50p 822020
06/03/2015 157.30p 157.36p 156.30p 157.00p 1170650
05/03/2015 156.60p 157.30p 156.00p 157.20p 985320
04/03/2015 156.60p 156.60p 155.80p 156.40p 804860
03/03/2015 156.90p 157.41p 156.10p 156.30p 885530
02/03/2015 156.20p 157.00p 156.20p 157.00p 861070
27/02/2015 156.50p 156.70p 155.90p 156.60p 1031140
26/02/2015 156.00p 156.50p 155.70p 156.40p 892350
25/02/2015 156.40p 156.87p 156.10p 156.20p 832750
24/02/2015 155.80p 156.40p 155.08p 156.40p 1638390
23/02/2015 155.50p 155.60p 153.70p 155.60p 610990
20/02/2015 154.90p 155.50p 154.80p 155.20p 638100
19/02/2015 155.00p 155.50p 154.50p 155.40p 356170
18/02/2015 154.00p 154.80p 154.00p 154.80p 511940
17/02/2015 154.20p 155.00p 153.69p 154.40p 712710
16/02/2015 155.30p 155.38p 154.00p 154.60p 669490
13/02/2015 154.90p 155.60p 154.01p 154.80p 555220
12/02/2015 153.00p 154.50p 153.00p 154.40p 1056260
11/02/2015 153.50p 153.50p 152.50p 153.20p 676160
10/02/2015 152.50p 153.00p 151.74p 153.00p 672540
09/02/2015 151.80p 152.51p 151.00p 152.50p 722640
06/02/2015 152.80p 153.16p 152.50p 153.00p 464440
05/02/2015 150.20p 153.50p 150.20p 153.00p 632130
04/02/2015 151.90p 152.47p 150.60p 151.60p 794520
03/02/2015 150.20p 152.50p 150.10p 152.40p 526290
02/02/2015 150.00p 150.50p 149.10p 150.00p 683080
30/01/2015 149.50p 149.80p 148.80p 149.80p 1557050
29/01/2015 147.00p 149.30p 146.46p 149.30p 2370120
28/01/2015 147.50p 147.90p 147.00p 147.60p 638270
27/01/2015 147.70p 148.40p 146.50p 147.10p 931200
26/01/2015 147.90p 148.70p 147.40p 147.50p 834440
23/01/2015 148.50p 149.70p 148.30p 148.50p 687630
22/01/2015 148.00p 148.35p 146.80p 148.30p 1205690
21/01/2015 147.00p 147.70p 146.70p 147.50p 890620
20/01/2015 147.00p 147.67p 146.60p 146.60p 526690
19/01/2015 145.60p 146.30p 145.02p 146.10p 570970
16/01/2015 145.40p 145.40p 144.12p 145.00p 433380
15/01/2015 145.40p 145.90p 143.50p 144.70p 701470
14/01/2015 145.70p 145.70p 144.01p 144.30p 527960
13/01/2015 145.50p 147.00p 144.65p 146.50p 1401300
12/01/2015 145.80p 146.15p 144.50p 144.60p 793740
09/01/2015 145.40p 145.90p 144.60p 145.50p 1142590
08/01/2015 145.10p 145.80p 144.20p 145.70p 1090900
07/01/2015 142.30p 144.40p 142.21p 143.20p 665810
06/01/2015 142.60p 143.05p 141.00p 142.00p 765860
05/01/2015 143.70p 144.64p 142.10p 142.10p 905250
02/01/2015 144.80p 144.80p 144.00p 144.70p 194360
31/12/2014 143.90p 144.70p 143.90p 144.50p 195750
30/12/2014 143.70p 143.80p 143.30p 143.60p 516460
29/12/2014 143.80p 144.22p 143.51p 144.10p 355290
24/12/2014 145.00p 145.00p 144.20p 144.70p 262470
23/12/2014 144.60p 144.90p 144.18p 144.80p 638960
22/12/2014 145.00p 145.11p 144.30p 144.40p 593850
19/12/2014 145.00p 145.67p 144.33p 144.60p 1547710
18/12/2014 143.30p 144.50p 142.80p 144.40p 876720
17/12/2014 140.80p 142.30p 140.28p 141.70p 342220
16/12/2014 139.80p 141.50p 139.04p 141.50p 950220
15/12/2014 141.00p 142.38p 139.80p 139.90p 723070
12/12/2014 142.00p 142.81p 141.00p 141.20p 890460
11/12/2014 142.90p 143.60p 142.20p 143.20p 627260
10/12/2014 143.60p 144.53p 142.80p 142.80p 450760
09/12/2014 143.00p 143.70p 142.50p 142.90p 515780
08/12/2014 143.90p 144.61p 143.80p 144.50p 718160
05/12/2014 143.80p 145.20p 143.31p 144.50p 340820
04/12/2014 142.50p 143.60p 142.30p 143.20p 549800
03/12/2014 143.70p 143.87p 142.50p 142.50p 462640
02/12/2014 142.40p 143.97p 142.40p 143.30p 522130
01/12/2014 142.00p 142.67p 141.29p 141.70p 448880
28/11/2014 142.90p 143.70p 142.54p 143.40p 406090
27/11/2014 142.40p 143.90p 142.13p 143.50p 589980
26/11/2014 142.90p 143.40p 141.80p 142.00p 386940

*Close Price adjusted for both dividends and splits