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
23/01/2013 116.70p 116.90p 115.80p 116.30p 870740
22/01/2013 116.90p 117.70p 116.71p 117.00p 924610
21/01/2013 117.50p 117.70p 116.80p 117.70p 798740
18/01/2013 117.10p 117.71p 116.57p 117.50p 489630
17/01/2013 115.20p 116.90p 115.20p 116.80p 658860
16/01/2013 115.90p 116.40p 115.40p 116.40p 673730
15/01/2013 116.20p 116.30p 115.61p 116.00p 474110
14/01/2013 116.30p 117.00p 115.50p 116.00p 1070160
11/01/2013 116.20p 116.80p 116.04p 116.20p 996000
10/01/2013 116.00p 116.90p 116.00p 116.50p 833140
09/01/2013 115.50p 116.60p 115.50p 116.50p 577550
08/01/2013 115.20p 115.90p 115.04p 115.60p 842290
07/01/2013 114.50p 115.60p 114.23p 115.60p 684930
04/01/2013 113.80p 115.00p 113.40p 115.00p 550360
03/01/2013 113.50p 114.20p 112.96p 113.70p 753400
02/01/2013 111.00p 113.50p 111.00p 113.30p 783410
31/12/2012 111.10p 111.61p 110.43p 110.90p 200320
28/12/2012 111.60p 111.90p 110.80p 111.70p 313910
27/12/2012 110.50p 111.50p 110.50p 111.30p 257210
24/12/2012 111.20p 111.35p 110.50p 110.60p 263240
21/12/2012 110.60p 111.40p 110.10p 111.40p 1734420
20/12/2012 110.60p 111.30p 110.30p 110.60p 1271100
19/12/2012 108.90p 110.50p 108.90p 110.50p 1116990
18/12/2012 107.90p 109.00p 107.60p 109.00p 1062950
17/12/2012 107.40p 107.92p 107.23p 107.70p 394710
14/12/2012 107.30p 107.90p 107.00p 107.90p 827600
13/12/2012 106.90p 107.40p 106.70p 107.20p 614760
12/12/2012 107.20p 107.20p 106.60p 107.20p 739900
11/12/2012 106.20p 107.20p 106.06p 106.50p 1326980
10/12/2012 105.70p 106.50p 105.50p 106.50p 709310
07/12/2012 105.70p 106.00p 105.15p 106.00p 532150
06/12/2012 105.50p 105.80p 105.10p 105.40p 489900
05/12/2012 105.00p 105.68p 104.96p 105.40p 968190
04/12/2012 105.40p 105.40p 104.73p 105.00p 468700
03/12/2012 105.70p 105.85p 104.60p 104.60p 1473420
30/11/2012 105.80p 106.10p 105.50p 105.50p 1022750
29/11/2012 105.50p 106.00p 105.40p 105.80p 1087510
28/11/2012 105.30p 105.59p 104.70p 105.10p 1258560
27/11/2012 105.60p 105.70p 105.30p 105.60p 634770
26/11/2012 105.50p 105.68p 104.90p 105.00p 511370
23/11/2012 105.00p 105.40p 105.00p 105.40p 872020
22/11/2012 103.90p 105.20p 103.90p 105.20p 507530
21/11/2012 104.00p 104.50p 104.00p 104.30p 641670
20/11/2012 103.60p 104.30p 103.46p 104.30p 509310
19/11/2012 102.50p 103.90p 102.50p 103.90p 647540
16/11/2012 103.60p 103.60p 102.00p 102.00p 469470
15/11/2012 103.60p 103.70p 102.70p 103.10p 2046150
14/11/2012 103.80p 104.00p 103.23p 103.70p 925150
13/11/2012 103.50p 103.70p 103.05p 103.70p 548640
12/11/2012 104.90p 104.90p 103.50p 103.50p 943920
09/11/2012 105.90p 105.90p 104.30p 104.90p 806560
08/11/2012 105.60p 106.50p 105.30p 105.40p 683070
07/11/2012 108.00p 108.00p 105.30p 105.70p 1032870
06/11/2012 106.60p 107.40p 106.60p 107.30p 565740
05/11/2012 107.40p 107.50p 106.50p 106.50p 450020
02/11/2012 107.30p 107.90p 106.71p 107.50p 765760
01/11/2012 106.00p 107.20p 105.80p 107.20p 756620
31/10/2012 106.70p 106.70p 106.00p 106.40p 1733680
30/10/2012 106.30p 106.70p 105.80p 106.50p 510540
29/10/2012 105.10p 106.10p 105.10p 106.10p 244450
26/10/2012 105.90p 105.90p 105.12p 105.70p 649060
25/10/2012 105.90p 106.30p 105.41p 105.80p 587590
24/10/2012 105.40p 105.91p 105.10p 105.20p 480580
23/10/2012 107.30p 107.30p 105.30p 105.70p 465800
22/10/2012 106.70p 107.26p 106.40p 106.70p 500220
19/10/2012 106.50p 107.30p 106.50p 106.90p 1922170
18/10/2012 106.40p 107.20p 106.40p 106.70p 1353630
17/10/2012 105.90p 106.80p 105.75p 106.80p 1378970
16/10/2012 104.80p 106.10p 104.53p 105.90p 990850
15/10/2012 104.60p 105.02p 104.00p 104.20p 588950
12/10/2012 104.50p 104.50p 103.90p 104.00p 1021990
11/10/2012 105.20p 105.30p 104.60p 104.60p 3495410
10/10/2012 105.30p 105.80p 104.50p 104.50p 514880
09/10/2012 105.80p 105.99p 105.30p 105.30p 854450
08/10/2012 105.80p 106.40p 105.30p 106.10p 455930
05/10/2012 105.30p 106.70p 105.20p 106.70p 525420
04/10/2012 104.70p 105.60p 104.70p 105.50p 501260
03/10/2012 104.90p 105.30p 104.50p 104.50p 915960
02/10/2012 105.60p 105.90p 104.85p 105.80p 1083490
01/10/2012 104.60p 105.90p 104.60p 105.70p 439870
28/09/2012 105.80p 105.90p 104.60p 104.60p 658870
27/09/2012 105.40p 105.60p 104.60p 105.00p 573090
26/09/2012 106.50p 106.50p 104.75p 105.20p 694100
25/09/2012 106.60p 107.00p 106.11p 106.70p 799280
24/09/2012 106.50p 106.80p 106.10p 106.10p 293740
21/09/2012 107.50p 107.70p 106.70p 106.70p 1602010
20/09/2012 107.00p 107.00p 106.20p 106.70p 646750
19/09/2012 107.30p 107.60p 106.50p 107.60p 1373840
18/09/2012 108.50p 108.50p 106.30p 107.30p 1451860
17/09/2012 107.80p 108.12p 107.20p 108.00p 1135240
14/09/2012 106.30p 108.00p 105.40p 107.50p 1251910
13/09/2012 104.00p 104.50p 103.71p 104.30p 718010
12/09/2012 103.90p 104.50p 103.60p 104.50p 1098960
11/09/2012 103.60p 103.90p 103.21p 103.60p 601680
10/09/2012 103.20p 103.60p 102.75p 103.60p 774640
07/09/2012 102.00p 103.20p 102.00p 103.20p 566680
06/09/2012 100.00p 102.26p 100.00p 102.10p 755740
05/09/2012 99.85p 100.13p 99.20p 100.00p 782930
04/09/2012 100.30p 100.75p 99.30p 99.65p 684750
03/09/2012 99.70p 100.90p 99.63p 100.90p 643970
31/08/2012 99.50p 100.44p 99.14p 99.60p 530280
30/08/2012 99.45p 99.90p 99.30p 99.70p 476550
29/08/2012 99.85p 100.41p 99.50p 100.20p 663000
28/08/2012 100.40p 100.50p 99.85p 100.40p 411640
24/08/2012 100.80p 100.90p 100.11p 100.80p 670940
23/08/2012 100.80p 101.49p 100.40p 100.50p 1566510
22/08/2012 100.90p 101.20p 100.50p 100.70p 848100
21/08/2012 100.70p 101.80p 100.51p 101.80p 1052660
20/08/2012 101.20p 101.30p 100.10p 100.20p 611000
17/08/2012 100.80p 101.00p 100.30p 100.60p 623920
16/08/2012 100.10p 100.40p 99.80p 99.80p 827570
15/08/2012 100.10p 100.50p 99.89p 100.00p 338730
14/08/2012 100.10p 100.60p 99.90p 100.10p 619770
13/08/2012 99.40p 100.10p 99.30p 100.00p 747420
10/08/2012 99.10p 100.30p 99.01p 100.30p 569300
09/08/2012 99.30p 99.80p 98.90p 99.80p 482160
08/08/2012 99.10p 99.80p 98.30p 99.80p 439840
07/08/2012 99.20p 99.60p 98.60p 99.20p 400840
06/08/2012 99.05p 99.70p 98.55p 99.70p 1150970
03/08/2012 97.60p 98.95p 97.50p 98.40p 674820
02/08/2012 98.40p 98.75p 96.97p 97.00p 976420
01/08/2012 97.80p 98.60p 97.80p 98.20p 491760
31/07/2012 99.05p 99.05p 97.80p 97.80p 741650
30/07/2012 97.95p 98.60p 97.74p 98.30p 312000
27/07/2012 96.60p 97.70p 96.30p 97.70p 948780
26/07/2012 95.15p 96.55p 94.91p 96.00p 806440
25/07/2012 95.10p 95.42p 94.65p 95.15p 1365280
24/07/2012 95.45p 96.00p 94.90p 95.10p 552950
23/07/2012 96.65p 96.90p 95.30p 95.45p 681020
20/07/2012 98.40p 98.40p 97.30p 97.45p 698550
19/07/2012 97.90p 98.80p 97.71p 98.40p 1065060
18/07/2012 97.60p 97.85p 97.10p 97.85p 433880
17/07/2012 97.50p 97.90p 96.80p 97.10p 909740
16/07/2012 97.10p 97.60p 96.70p 97.35p 576750
13/07/2012 96.00p 97.10p 95.60p 97.10p 920070
12/07/2012 96.00p 96.50p 95.05p 96.00p 465170
11/07/2012 96.20p 96.30p 95.63p 96.30p 805390
10/07/2012 96.60p 97.15p 96.20p 96.85p 598120
09/07/2012 97.20p 97.20p 96.10p 96.10p 759370
06/07/2012 97.35p 97.35p 96.20p 96.95p 590760
05/07/2012 97.50p 98.00p 96.55p 96.55p 754050
04/07/2012 97.70p 97.70p 97.00p 97.40p 753330
03/07/2012 97.00p 98.55p 96.65p 98.20p 538080
02/07/2012 95.40p 97.45p 95.40p 97.45p 876960
29/06/2012 95.70p 95.95p 94.90p 95.70p 465090
28/06/2012 94.80p 95.15p 93.80p 93.95p 330670
27/06/2012 93.45p 94.80p 93.30p 94.80p 460360
26/06/2012 93.70p 94.00p 93.45p 94.00p 494620
25/06/2012 94.30p 94.75p 93.20p 93.50p 503310
22/06/2012 94.70p 95.14p 94.35p 94.35p 463460
21/06/2012 95.50p 96.05p 94.86p 95.30p 437700
20/06/2012 94.80p 95.80p 94.20p 95.80p 599300
19/06/2012 93.70p 95.05p 93.50p 95.05p 872090
18/06/2012 93.05p 93.95p 92.53p 93.05p 846130
15/06/2012 93.35p 93.50p 91.88p 91.90p 2306310
14/06/2012 93.15p 93.30p 92.00p 92.15p 576640
13/06/2012 93.55p 94.10p 92.40p 93.15p 710150
12/06/2012 94.90p 94.90p 92.55p 92.80p 742780
11/06/2012 95.60p 96.33p 94.20p 94.20p 503780
08/06/2012 94.70p 95.30p 93.37p 95.15p 536170
07/06/2012 91.70p 95.15p 91.70p 95.15p 1419450
06/06/2012 91.40p 92.10p 90.89p 92.05p 479630
01/06/2012 92.50p 92.56p 90.70p 90.70p 557680
31/05/2012 93.20p 93.49p 91.95p 92.15p 521750
30/05/2012 93.55p 93.55p 92.00p 92.00p 471650
29/05/2012 93.60p 93.90p 92.95p 93.55p 575020
28/05/2012 93.10p 93.75p 92.50p 92.80p 329810
25/05/2012 92.50p 93.36p 91.70p 91.70p 810110
24/05/2012 92.65p 93.35p 91.75p 93.35p 621600
23/05/2012 93.50p 93.51p 91.65p 91.65p 1219680
22/05/2012 93.65p 94.45p 93.00p 93.75p 1320840
21/05/2012 93.60p 94.44p 93.00p 93.40p 1094080
18/05/2012 94.70p 94.85p 93.30p 93.45p 986620
17/05/2012 96.20p 96.45p 94.20p 95.15p 799200
16/05/2012 96.00p 96.80p 95.00p 96.15p 966820
15/05/2012 97.45p 97.65p 96.25p 96.90p 1113200
14/05/2012 96.95p 97.30p 96.15p 97.15p 724290
11/05/2012 97.05p 98.30p 96.30p 98.30p 697740
10/05/2012 97.00p 98.00p 96.75p 97.00p 946930
09/05/2012 97.25p 97.50p 95.75p 96.60p 1200030
08/05/2012 99.70p 99.99p 97.10p 97.30p 1027110
04/05/2012 102.60p 102.60p 99.60p 99.60p 851300
03/05/2012 103.00p 103.50p 102.00p 102.40p 1114660
02/05/2012 102.90p 103.60p 102.30p 103.50p 2646790
01/05/2012 100.20p 102.90p 100.20p 102.90p 1434060
30/04/2012 101.00p 101.50p 100.30p 100.40p 514990
27/04/2012 99.50p 101.50p 99.35p 101.50p 801410
26/04/2012 99.95p 100.70p 99.24p 100.20p 568840
25/04/2012 99.35p 100.30p 99.10p 100.30p 558710
24/04/2012 98.35p 99.20p 98.35p 99.15p 630670
23/04/2012 99.95p 100.49p 97.75p 98.25p 1027590
20/04/2012 100.10p 100.70p 100.00p 100.20p 989830
19/04/2012 100.40p 101.14p 100.10p 100.40p 977640
18/04/2012 100.70p 101.20p 100.10p 100.70p 1124250
17/04/2012 99.15p 101.30p 98.75p 101.20p 768730
16/04/2012 100.00p 100.00p 98.80p 99.10p 1309230
13/04/2012 100.10p 100.85p 99.50p 99.75p 605120
12/04/2012 99.40p 100.66p 98.70p 100.10p 1319460
11/04/2012 98.85p 98.90p 97.80p 98.65p 1450870
10/04/2012 99.20p 99.93p 97.90p 97.90p 1332010

*Close Price adjusted for both dividends and splits