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
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
25/11/2014 142.00p 143.10p 141.44p 143.00p 945490
24/11/2014 141.60p 142.30p 141.30p 142.00p 349510
21/11/2014 141.10p 142.00p 140.90p 141.40p 1294150
20/11/2014 141.50p 142.29p 141.00p 142.00p 520800
19/11/2014 142.00p 142.50p 141.51p 141.70p 481790
18/11/2014 142.50p 143.80p 142.20p 142.30p 564580
17/11/2014 142.00p 143.20p 141.30p 142.60p 475510
14/11/2014 142.50p 143.20p 142.20p 142.70p 416960
13/11/2014 143.40p 143.41p 142.50p 142.50p 456840
12/11/2014 142.80p 143.10p 142.00p 142.80p 436550
11/11/2014 143.20p 143.20p 142.11p 142.60p 555210
10/11/2014 142.70p 143.15p 142.02p 142.50p 564950
07/11/2014 143.00p 143.26p 141.50p 142.20p 732130
06/11/2014 143.80p 143.80p 142.20p 142.70p 512040
05/11/2014 142.80p 143.51p 142.31p 143.00p 482570
04/11/2014 142.00p 143.00p 141.20p 141.40p 660900
03/11/2014 141.10p 142.50p 141.10p 142.30p 731880
31/10/2014 140.40p 142.50p 140.40p 141.70p 1069730
30/10/2014 140.10p 140.10p 138.70p 139.70p 690530
29/10/2014 139.50p 139.98p 139.10p 139.20p 444130
28/10/2014 139.00p 139.20p 138.40p 138.50p 537990
27/10/2014 140.40p 140.40p 138.00p 138.10p 649080
24/10/2014 138.60p 139.50p 138.50p 138.90p 500030
23/10/2014 139.80p 139.80p 138.50p 139.60p 426820
22/10/2014 138.50p 140.10p 138.50p 139.70p 776030
21/10/2014 137.20p 139.00p 136.56p 138.80p 775020
20/10/2014 137.40p 137.40p 136.40p 137.30p 539350
17/10/2014 134.80p 136.90p 134.18p 136.90p 692300
16/10/2014 134.80p 135.25p 131.66p 134.30p 1098070
15/10/2014 137.00p 137.70p 133.80p 134.10p 766330
14/10/2014 135.30p 136.90p 133.90p 136.30p 964040
13/10/2014 135.10p 136.10p 134.53p 134.70p 1001110
10/10/2014 135.70p 136.62p 134.61p 135.60p 545090
09/10/2014 139.50p 139.90p 137.30p 137.30p 1125990
08/10/2014 139.70p 139.70p 137.50p 137.80p 679680
07/10/2014 140.20p 140.72p 139.40p 139.70p 461200
06/10/2014 140.80p 141.30p 140.38p 141.20p 261080
03/10/2014 139.00p 140.60p 138.81p 140.20p 614150
02/10/2014 140.00p 140.00p 137.70p 137.70p 676240
01/10/2014 142.10p 142.50p 139.70p 139.80p 541220
30/09/2014 143.10p 143.71p 142.00p 142.60p 665530
29/09/2014 142.50p 143.88p 142.33p 142.70p 464250
26/09/2014 142.70p 143.80p 142.20p 143.10p 179780
25/09/2014 144.00p 144.45p 142.70p 143.00p 521810
24/09/2014 144.80p 144.80p 143.42p 144.00p 868960
23/09/2014 145.00p 145.00p 143.20p 144.00p 750910
22/09/2014 145.40p 146.18p 145.00p 145.60p 435420
19/09/2014 144.90p 146.90p 144.90p 146.30p 1445580
18/09/2014 143.20p 144.10p 143.00p 144.10p 628950
17/09/2014 143.50p 144.00p 142.60p 142.60p 960550
16/09/2014 144.40p 144.84p 142.50p 143.30p 954050
15/09/2014 143.80p 144.80p 143.64p 144.20p 448140
12/09/2014 144.50p 145.00p 143.83p 144.70p 467280
11/09/2014 144.40p 144.50p 143.50p 143.70p 972090
10/09/2014 144.00p 144.64p 142.90p 143.10p 842980
09/09/2014 144.30p 145.10p 144.10p 144.10p 728840
08/09/2014 146.20p 146.71p 143.00p 144.00p 650130
05/09/2014 146.30p 146.74p 145.90p 146.20p 333510
04/09/2014 146.70p 147.33p 146.30p 146.50p 571250
03/09/2014 146.70p 147.49p 145.83p 146.70p 534680
02/09/2014 146.10p 147.33p 145.67p 146.70p 572970
01/09/2014 146.70p 146.90p 145.90p 146.20p 784460
29/08/2014 146.80p 147.44p 145.70p 146.20p 458480
28/08/2014 147.50p 148.53p 146.40p 147.20p 635030
27/08/2014 147.80p 148.60p 147.58p 147.90p 595300
26/08/2014 147.40p 148.30p 146.89p 148.10p 643770
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

*Close Price adjusted for both dividends and splits