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
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
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

*Close Price adjusted for both dividends and splits