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
11/02/2014 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
06/11/2013 150.80p 150.90p 149.50p 149.70p 648560
05/11/2013 151.20p 151.29p 149.30p 149.90p 565740
04/11/2013 151.10p 151.40p 150.40p 150.40p 452170
01/11/2013 150.00p 151.00p 149.80p 150.30p 661260
31/10/2013 150.10p 150.50p 149.20p 149.80p 718390
30/10/2013 149.80p 152.00p 149.80p 151.10p 990800
29/10/2013 148.60p 150.50p 148.60p 150.50p 810670
28/10/2013 150.60p 151.40p 148.00p 148.30p 589630
25/10/2013 151.10p 151.39p 150.30p 150.60p 376120
24/10/2013 151.40p 152.00p 151.00p 151.00p 669100
23/10/2013 151.00p 151.90p 150.22p 150.80p 637650
22/10/2013 150.60p 152.20p 149.60p 151.90p 597950
21/10/2013 148.20p 150.90p 147.70p 150.90p 420670
18/10/2013 146.70p 148.50p 145.70p 147.70p 639250
17/10/2013 144.80p 146.00p 143.50p 146.00p 819660
16/10/2013 141.60p 144.80p 141.60p 144.70p 1043490
15/10/2013 142.10p 142.81p 141.94p 142.20p 578930
14/10/2013 140.40p 141.96p 140.22p 141.20p 367410
11/10/2013 139.00p 140.80p 138.60p 140.80p 681860
10/10/2013 136.60p 139.00p 136.50p 138.60p 595120
09/10/2013 136.20p 136.22p 135.40p 135.40p 423550
08/10/2013 138.30p 138.30p 136.00p 136.00p 453190
07/10/2013 138.00p 138.34p 136.87p 138.20p 458470
04/10/2013 138.40p 139.00p 138.00p 138.30p 638310
03/10/2013 138.90p 139.30p 138.10p 138.20p 537570
02/10/2013 140.00p 140.00p 138.10p 138.60p 659450
01/10/2013 138.90p 140.50p 138.30p 140.00p 425270
30/09/2013 138.90p 139.13p 137.90p 138.50p 616680
27/09/2013 140.00p 140.72p 139.00p 139.70p 344880
26/09/2013 140.30p 141.30p 139.43p 140.20p 1013980
25/09/2013 140.00p 140.23p 139.60p 139.70p 482660
24/09/2013 138.50p 140.20p 138.10p 140.20p 462810
23/09/2013 141.30p 141.61p 138.10p 138.10p 878700
20/09/2013 142.60p 143.12p 140.40p 140.40p 1272590
19/09/2013 144.70p 145.26p 142.40p 142.40p 594390
18/09/2013 142.90p 143.60p 142.50p 142.70p 677640
17/09/2013 144.10p 144.10p 142.40p 142.60p 1024590
16/09/2013 143.00p 144.55p 142.40p 143.60p 587110
13/09/2013 142.00p 142.56p 141.67p 142.20p 587090
12/09/2013 142.70p 142.70p 141.70p 142.20p 876870
11/09/2013 141.40p 142.61p 141.00p 141.90p 807600
10/09/2013 139.40p 142.00p 139.12p 142.00p 690370
09/09/2013 138.50p 139.40p 137.96p 139.40p 521200
06/09/2013 137.40p 139.00p 137.30p 138.80p 416340
05/09/2013 137.50p 138.40p 136.86p 138.10p 364470
04/09/2013 136.30p 136.92p 135.70p 136.90p 503810
03/09/2013 136.70p 137.00p 136.00p 136.50p 593860
02/09/2013 137.40p 137.49p 135.20p 136.50p 1180200
30/08/2013 136.80p 136.89p 135.20p 135.20p 301170
29/08/2013 136.10p 137.08p 136.00p 136.40p 1169060
28/08/2013 136.20p 137.30p 135.90p 136.20p 456890
27/08/2013 138.00p 138.60p 136.80p 137.30p 457890
23/08/2013 137.40p 138.92p 136.70p 138.70p 466680
22/08/2013 135.70p 137.50p 135.70p 136.70p 864820
21/08/2013 135.00p 136.10p 134.90p 135.40p 942520
20/08/2013 136.80p 136.80p 135.00p 135.20p 574180
19/08/2013 137.00p 137.70p 136.20p 136.20p 451030
16/08/2013 137.20p 137.20p 136.20p 136.70p 1346250
15/08/2013 141.60p 142.00p 136.40p 136.40p 973090
14/08/2013 142.30p 142.67p 141.60p 141.80p 469390
13/08/2013 142.50p 142.70p 141.50p 141.90p 462950
12/08/2013 142.30p 143.34p 141.40p 141.50p 334140
09/08/2013 142.00p 143.30p 141.10p 142.30p 482860
08/08/2013 140.00p 141.20p 139.63p 141.10p 472150
07/08/2013 140.80p 141.00p 139.00p 139.00p 852230
06/08/2013 140.40p 141.60p 140.32p 141.00p 462000
05/08/2013 140.30p 140.90p 139.60p 140.40p 782320
02/08/2013 140.00p 140.40p 139.20p 139.60p 653850
01/08/2013 138.00p 139.60p 138.00p 139.60p 718260
31/07/2013 138.10p 138.80p 137.40p 138.30p 982710
30/07/2013 137.40p 138.20p 137.05p 137.80p 375220
29/07/2013 138.20p 138.57p 136.80p 136.80p 311380
26/07/2013 137.10p 137.93p 136.70p 137.00p 417560
25/07/2013 137.10p 138.00p 136.60p 136.70p 456390
24/07/2013 137.90p 138.40p 137.40p 138.00p 557470
23/07/2013 138.00p 138.50p 137.50p 137.70p 580030
22/07/2013 137.30p 137.90p 136.79p 137.50p 505460
19/07/2013 137.40p 137.60p 136.53p 136.90p 564090
18/07/2013 136.60p 138.00p 136.40p 137.60p 921520
17/07/2013 136.50p 136.86p 135.40p 136.60p 523460
16/07/2013 136.60p 137.55p 136.30p 136.70p 465600
15/07/2013 137.40p 137.40p 136.28p 137.10p 447010
12/07/2013 136.00p 136.35p 135.30p 135.70p 630730
11/07/2013 135.90p 136.60p 135.30p 135.30p 845710
10/07/2013 136.00p 136.21p 133.70p 133.80p 625690
09/07/2013 136.00p 136.90p 135.67p 136.20p 1077050
08/07/2013 132.00p 135.40p 132.00p 135.20p 688070
05/07/2013 131.60p 133.60p 131.49p 132.50p 557100
04/07/2013 128.40p 132.90p 127.74p 132.90p 901070
03/07/2013 126.70p 127.50p 126.10p 127.50p 913060
02/07/2013 128.30p 128.30p 127.40p 127.60p 668610
01/07/2013 125.10p 127.80p 124.30p 127.50p 546230
28/06/2013 124.60p 125.30p 124.00p 124.30p 630210
27/06/2013 123.90p 125.30p 123.60p 125.10p 1136120
26/06/2013 123.10p 124.70p 123.00p 124.00p 1047370
25/06/2013 123.60p 124.12p 122.50p 123.10p 1307260
24/06/2013 125.50p 126.25p 123.00p 123.00p 490710
21/06/2013 126.50p 127.90p 125.70p 125.70p 1586750
20/06/2013 128.50p 129.70p 125.98p 126.40p 543540
19/06/2013 129.00p 129.75p 128.58p 129.70p 896740
18/06/2013 128.30p 129.30p 127.62p 129.20p 644150
17/06/2013 128.30p 128.67p 127.61p 128.00p 794310
14/06/2013 127.20p 127.80p 126.60p 127.10p 509940
13/06/2013 125.10p 126.80p 124.90p 126.30p 576690
12/06/2013 126.40p 127.35p 126.30p 126.80p 732350
11/06/2013 128.10p 128.60p 126.21p 127.00p 785310
10/06/2013 128.40p 129.40p 128.20p 128.60p 678730
07/06/2013 126.80p 129.30p 126.23p 129.10p 886510
06/06/2013 127.70p 128.80p 126.00p 126.00p 894320
05/06/2013 129.20p 129.45p 127.60p 127.80p 1246670
04/06/2013 129.40p 130.30p 129.20p 129.30p 609660
03/06/2013 129.20p 129.30p 127.60p 128.50p 770730
31/05/2013 130.00p 130.40p 129.10p 129.30p 566010
30/05/2013 130.20p 130.52p 129.80p 129.80p 510420
29/05/2013 130.90p 132.20p 130.00p 130.40p 583200
28/05/2013 131.80p 132.60p 130.30p 132.20p 519080
24/05/2013 132.50p 132.90p 130.10p 130.30p 884050
23/05/2013 134.50p 135.10p 131.40p 132.00p 1466950
22/05/2013 135.70p 136.80p 134.90p 136.80p 806220
21/05/2013 134.80p 135.80p 134.70p 135.80p 673480
20/05/2013 134.80p 135.40p 134.21p 135.40p 441370
17/05/2013 133.00p 134.90p 132.91p 134.90p 553810
16/05/2013 132.90p 133.70p 131.91p 133.60p 590660
15/05/2013 131.80p 132.40p 131.30p 132.30p 685870
14/05/2013 131.90p 132.40p 131.20p 132.00p 719530
13/05/2013 130.70p 131.50p 130.00p 131.30p 518650
10/05/2013 129.10p 130.70p 129.10p 130.70p 860360
09/05/2013 129.80p 129.80p 129.16p 129.70p 700640
08/05/2013 129.20p 130.00p 128.76p 130.00p 663990
07/05/2013 128.50p 129.30p 128.50p 128.70p 522000
03/05/2013 127.00p 129.30p 126.44p 129.10p 942600
02/05/2013 127.80p 127.85p 126.30p 126.60p 691970
01/05/2013 127.10p 128.40p 127.10p 128.20p 1510020
30/04/2013 128.10p 128.45p 126.90p 127.10p 724600

*Close Price adjusted for both dividends and splits