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
22/08/2014 146.30p 146.80p 145.90p 146.80p 704660
21/08/2014 147.00p 147.30p 146.30p 146.40p 731380
20/08/2014 148.50p 148.50p 146.40p 146.40p 696880
19/08/2014 147.50p 148.40p 146.90p 147.90p 814410
18/08/2014 147.60p 147.73p 146.60p 147.30p 445760
15/08/2014 146.60p 147.60p 146.08p 146.40p 497150
14/08/2014 146.00p 146.60p 145.46p 146.00p 309890
13/08/2014 144.70p 145.90p 144.55p 145.60p 450120
12/08/2014 143.90p 144.90p 143.90p 144.60p 432290
11/08/2014 142.90p 145.10p 142.90p 144.60p 724650
08/08/2014 141.00p 142.50p 140.11p 142.40p 654670
07/08/2014 141.80p 142.80p 141.40p 141.40p 679880
06/08/2014 143.00p 143.60p 141.30p 142.60p 771820
05/08/2014 145.20p 145.60p 143.40p 143.60p 556420
04/08/2014 145.60p 145.70p 144.60p 144.60p 601120
01/08/2014 145.40p 145.80p 143.30p 145.10p 832620
31/07/2014 146.30p 146.80p 144.90p 145.40p 454890
30/07/2014 146.50p 147.35p 146.30p 146.40p 356970
29/07/2014 147.40p 147.70p 146.30p 146.50p 337950
28/07/2014 147.10p 147.10p 145.68p 146.60p 563750
25/07/2014 146.30p 147.86p 146.30p 146.50p 561870
24/07/2014 146.90p 147.39p 146.30p 146.70p 442300
23/07/2014 146.20p 147.20p 146.20p 146.80p 824960
22/07/2014 146.10p 146.70p 145.48p 146.40p 558830
21/07/2014 145.40p 145.91p 145.00p 145.30p 444460
18/07/2014 145.50p 145.80p 145.10p 145.80p 427580
17/07/2014 145.60p 146.70p 145.00p 145.70p 498890
16/07/2014 146.10p 146.60p 145.90p 146.40p 1269190
15/07/2014 147.10p 147.88p 145.40p 145.40p 903320
14/07/2014 147.30p 147.60p 146.50p 147.20p 353770
11/07/2014 146.50p 147.80p 146.30p 146.50p 685310
10/07/2014 146.70p 147.41p 145.30p 146.30p 1278710
09/07/2014 147.40p 148.10p 146.10p 146.40p 630590
08/07/2014 149.80p 149.80p 147.10p 147.30p 954070
07/07/2014 150.30p 150.73p 148.80p 148.80p 586480
04/07/2014 149.70p 150.90p 149.70p 150.70p 471790
03/07/2014 148.90p 150.00p 148.60p 149.80p 833450
02/07/2014 147.80p 148.90p 147.10p 148.60p 922880
01/07/2014 145.70p 147.90p 145.70p 147.10p 969950
30/06/2014 145.10p 146.34p 144.70p 145.70p 986170
27/06/2014 145.70p 145.70p 144.70p 144.70p 647520
26/06/2014 143.90p 145.00p 143.11p 145.00p 1144790
25/06/2014 144.30p 144.50p 142.80p 143.00p 524980
24/06/2014 147.20p 147.20p 143.70p 144.30p 1120830
23/06/2014 147.20p 148.30p 146.60p 146.60p 787880
20/06/2014 147.70p 148.00p 146.80p 148.00p 1108390
19/06/2014 147.00p 147.60p 146.80p 146.80p 696330
18/06/2014 146.00p 146.20p 145.58p 146.10p 786110
17/06/2014 148.00p 148.49p 145.50p 145.70p 852440
16/06/2014 150.00p 150.00p 147.00p 147.70p 1164280
13/06/2014 151.90p 152.40p 148.60p 149.00p 784930
12/06/2014 152.20p 152.81p 151.80p 152.40p 407590
11/06/2014 153.00p 153.40p 150.80p 152.20p 1063440
10/06/2014 153.50p 153.69p 152.51p 153.10p 499000
09/06/2014 153.20p 153.61p 152.70p 153.20p 423310
06/06/2014 152.20p 153.20p 151.47p 153.20p 865580
05/06/2014 151.70p 152.15p 151.40p 151.60p 641730
04/06/2014 151.70p 152.54p 151.40p 151.80p 587620
03/06/2014 152.30p 152.60p 151.39p 151.70p 663150
02/06/2014 152.40p 153.00p 151.50p 152.60p 557230
30/05/2014 151.80p 152.50p 151.10p 151.40p 417220
29/05/2014 151.70p 152.57p 151.20p 151.40p 660640
28/05/2014 151.00p 152.00p 151.00p 151.80p 405250
27/05/2014 150.20p 151.50p 149.42p 151.00p 541650
23/05/2014 149.60p 150.30p 149.20p 149.70p 659330
22/05/2014 148.80p 150.00p 148.80p 149.50p 625990
21/05/2014 147.90p 148.90p 147.30p 148.80p 769200
20/05/2014 148.50p 148.60p 147.10p 147.30p 889600
19/05/2014 148.40p 149.30p 147.60p 147.60p 930970
16/05/2014 150.60p 151.34p 147.30p 148.10p 1155880
15/05/2014 153.20p 153.40p 150.20p 150.20p 1182840
14/05/2014 153.20p 153.20p 152.58p 152.70p 599270
13/05/2014 152.80p 153.20p 151.70p 153.00p 893100
12/05/2014 152.10p 152.98p 151.64p 151.70p 698320
09/05/2014 152.00p 152.69p 151.50p 151.50p 763380
08/05/2014 151.90p 153.00p 151.50p 152.50p 1211970
07/05/2014 152.50p 152.70p 151.60p 151.80p 668510
06/05/2014 153.80p 153.80p 152.30p 152.80p 461460
02/05/2014 152.60p 154.10p 152.20p 153.00p 1175060
01/05/2014 152.90p 154.20p 152.00p 152.40p 1096800
30/04/2014 155.60p 155.90p 152.00p 152.00p 1309320
29/04/2014 155.70p 155.70p 154.60p 154.70p 650700
28/04/2014 154.60p 155.90p 154.10p 154.10p 536820
25/04/2014 155.70p 156.46p 154.00p 154.30p 689630
24/04/2014 155.80p 156.70p 155.30p 155.50p 1127440
23/04/2014 156.30p 156.92p 155.60p 155.70p 865100
22/04/2014 155.10p 157.20p 155.10p 156.10p 460600
17/04/2014 154.30p 154.70p 153.60p 154.10p 577690
16/04/2014 154.90p 154.99p 153.30p 153.30p 731300
15/04/2014 154.30p 154.50p 153.20p 153.20p 354590
14/04/2014 155.40p 155.90p 153.00p 153.20p 832880
11/04/2014 156.20p 157.20p 154.60p 155.90p 1199240
10/04/2014 158.00p 158.93p 156.60p 157.20p 777880
09/04/2014 156.20p 157.50p 155.64p 157.00p 1178800
08/04/2014 156.00p 156.70p 154.19p 155.90p 1029090
07/04/2014 158.10p 159.00p 155.90p 155.90p 994900
04/04/2014 157.90p 159.20p 157.30p 159.00p 1070620
03/04/2014 158.20p 159.20p 157.30p 157.90p 1202380
02/04/2014 158.20p 159.50p 158.20p 158.50p 1195950
01/04/2014 160.00p 160.20p 158.70p 159.70p 1021550
31/03/2014 159.60p 159.72p 158.10p 158.80p 1770830
28/03/2014 158.40p 159.16p 158.00p 158.10p 958380
27/03/2014 159.50p 159.90p 158.10p 158.50p 1052590
26/03/2014 159.20p 160.58p 158.70p 160.30p 1459570
25/03/2014 159.40p 159.75p 158.08p 158.70p 918240
24/03/2014 160.30p 160.30p 157.90p 158.00p 1014810
21/03/2014 159.10p 160.30p 159.10p 159.10p 1353470
20/03/2014 161.00p 161.70p 159.20p 160.10p 1154500
19/03/2014 162.60p 163.30p 161.50p 161.50p 1014300
18/03/2014 160.80p 162.80p 160.73p 162.60p 892900
17/03/2014 159.50p 161.80p 158.80p 161.30p 758820
14/03/2014 159.50p 160.60p 158.30p 158.80p 1043560
13/03/2014 162.90p 163.10p 160.60p 160.60p 835520
12/03/2014 162.60p 163.70p 161.91p 162.00p 701740
11/03/2014 163.00p 163.94p 162.50p 163.70p 727900
10/03/2014 163.40p 165.24p 162.20p 162.50p 887990
07/03/2014 166.30p 166.30p 163.70p 164.00p 707770
06/03/2014 166.20p 166.20p 164.20p 165.70p 799890
05/03/2014 165.50p 166.07p 165.00p 165.00p 468340
04/03/2014 163.70p 166.50p 163.20p 166.40p 599310
03/03/2014 164.90p 165.80p 161.40p 163.20p 955160
28/02/2014 165.20p 166.60p 164.60p 165.80p 1616630
27/02/2014 163.60p 165.20p 163.40p 164.90p 637180
26/02/2014 163.70p 164.60p 163.60p 164.40p 850570
25/02/2014 163.50p 164.70p 162.96p 163.70p 1491140
24/02/2014 162.30p 163.70p 162.20p 163.60p 531900
21/02/2014 162.00p 163.10p 161.68p 163.00p 630110
20/02/2014 159.80p 162.00p 159.80p 162.00p 697160
19/02/2014 160.20p 161.50p 160.00p 161.50p 650010
18/02/2014 160.50p 161.50p 160.14p 161.40p 828020
17/02/2014 159.90p 161.13p 159.82p 160.80p 580370
14/02/2014 159.10p 160.20p 159.00p 160.00p 552970
13/02/2014 158.70p 159.20p 157.71p 159.00p 365430
12/02/2014 158.20p 159.93p 158.20p 159.50p 731840
11/02/2014 157.20p 158.70p 157.20p 158.70p 1001370
10/02/2014 156.60p 157.55p 156.60p 157.40p 603740
07/02/2014 156.50p 156.86p 155.40p 156.60p 869330
06/02/2014 154.90p 156.30p 154.30p 156.00p 674680
05/02/2014 153.50p 154.91p 153.50p 154.30p 1423270
04/02/2014 153.40p 154.60p 153.40p 154.10p 818040
03/02/2014 154.20p 155.59p 154.00p 154.00p 1010660
31/01/2014 155.80p 156.30p 154.20p 155.00p 1234860
30/01/2014 155.20p 155.96p 154.78p 155.20p 650110
29/01/2014 156.50p 158.50p 154.60p 154.90p 939910
28/01/2014 154.00p 155.77p 115.30p 155.00p 727830
27/01/2014 154.20p 154.43p 152.30p 152.30p 945070
24/01/2014 157.40p 158.11p 154.00p 154.10p 697260
23/01/2014 158.10p 159.10p 157.00p 157.30p 712850
22/01/2014 158.50p 159.40p 158.20p 159.10p 566600
21/01/2014 159.40p 159.95p 158.00p 158.00p 822520
20/01/2014 158.40p 159.40p 157.90p 159.40p 461190
17/01/2014 158.90p 159.40p 158.00p 158.40p 593780
16/01/2014 159.80p 160.29p 158.50p 158.90p 847540
15/01/2014 158.50p 160.00p 158.50p 159.40p 840950
14/01/2014 158.20p 158.70p 157.70p 158.70p 395750
13/01/2014 157.40p 159.20p 157.02p 159.10p 731260
10/01/2014 155.20p 156.90p 155.20p 156.90p 920890
09/01/2014 156.20p 156.89p 155.50p 155.50p 356090
08/01/2014 156.50p 157.23p 156.10p 156.20p 543210
07/01/2014 156.50p 157.50p 156.26p 156.30p 765130
06/01/2014 156.80p 157.50p 156.00p 157.00p 492080
03/01/2014 155.40p 156.80p 155.36p 156.80p 999580
02/01/2014 155.50p 156.50p 154.95p 155.50p 598920
31/12/2013 154.30p 155.40p 154.30p 154.90p 290410
30/12/2013 155.40p 155.70p 154.70p 155.40p 546070
27/12/2013 154.70p 155.00p 154.35p 154.90p 130690
24/12/2013 153.90p 154.91p 153.72p 154.30p 401290
23/12/2013 154.60p 154.90p 153.00p 153.90p 644080
20/12/2013 150.50p 154.25p 150.50p 153.00p 1902120
19/12/2013 149.50p 151.36p 148.60p 150.80p 856130
18/12/2013 148.70p 149.50p 148.60p 148.60p 577780
17/12/2013 148.90p 149.27p 148.10p 148.10p 687050
16/12/2013 146.70p 149.00p 146.70p 148.30p 803840
13/12/2013 147.20p 147.69p 146.70p 146.80p 771990
12/12/2013 148.00p 148.60p 146.75p 146.80p 840140
11/12/2013 146.90p 149.40p 146.90p 148.60p 997400
10/12/2013 147.20p 148.30p 147.01p 147.60p 819970
09/12/2013 147.50p 148.40p 146.80p 147.50p 505290
06/12/2013 145.70p 146.90p 144.20p 146.80p 709710
05/12/2013 144.10p 145.48p 144.10p 144.20p 764210
04/12/2013 145.60p 145.70p 144.30p 144.80p 593130
03/12/2013 146.20p 146.80p 144.20p 144.20p 957170
02/12/2013 148.60p 148.60p 146.10p 146.60p 575700
29/11/2013 148.50p 148.60p 147.27p 147.70p 334310
28/11/2013 149.20p 149.83p 147.20p 147.50p 1296900
27/11/2013 147.90p 149.00p 147.61p 149.00p 669970
26/11/2013 147.80p 148.00p 146.95p 148.00p 888820
25/11/2013 147.80p 148.19p 146.60p 147.80p 408780
22/11/2013 147.50p 147.50p 146.00p 146.60p 875550
21/11/2013 147.30p 147.60p 146.50p 146.50p 572020
20/11/2013 147.90p 148.34p 147.00p 147.10p 530370
19/11/2013 148.10p 148.98p 147.80p 148.40p 667870
18/11/2013 148.90p 149.71p 148.70p 148.70p 818900
15/11/2013 149.60p 150.39p 148.90p 148.90p 471910
14/11/2013 149.50p 149.52p 148.50p 149.20p 616640
13/11/2013 149.00p 149.70p 147.10p 147.70p 1177400
12/11/2013 149.40p 150.50p 148.84p 149.00p 464340
11/11/2013 149.90p 150.40p 149.00p 150.30p 314570
08/11/2013 150.00p 150.00p 148.51p 149.00p 933210
07/11/2013 150.00p 150.75p 149.10p 149.10p 546480

*Close Price adjusted for both dividends and splits