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
29/04/2013 127.40p 128.10p 127.30p 128.10p 618790
26/04/2013 126.90p 127.40p 126.45p 127.30p 852140
25/04/2013 126.00p 127.20p 125.47p 127.00p 5305560
24/04/2013 126.00p 126.20p 125.53p 125.90p 1698080
23/04/2013 124.60p 125.70p 124.29p 125.50p 2048200
22/04/2013 125.10p 125.25p 124.20p 124.60p 560010
19/04/2013 124.10p 124.96p 124.10p 124.60p 532900
18/04/2013 123.00p 124.40p 123.00p 124.30p 1087760
17/04/2013 124.90p 125.45p 123.30p 123.70p 983620
16/04/2013 124.50p 125.20p 124.00p 124.90p 1091110
15/04/2013 125.60p 125.60p 124.00p 125.00p 735380
12/04/2013 125.40p 126.20p 125.20p 125.60p 848920
11/04/2013 124.50p 126.30p 124.50p 126.10p 980450
10/04/2013 123.20p 124.60p 122.62p 124.10p 939470
09/04/2013 121.90p 123.30p 121.10p 123.30p 1094840
08/04/2013 122.10p 122.60p 121.00p 121.10p 1401760
05/04/2013 124.40p 124.40p 121.10p 122.10p 1497440
04/04/2013 125.60p 126.29p 123.65p 124.10p 1004660
03/04/2013 126.40p 126.85p 126.00p 126.00p 1278810
02/04/2013 126.50p 127.50p 126.16p 126.50p 1577600
28/03/2013 126.00p 127.80p 126.00p 126.50p 1421950
27/03/2013 126.80p 127.60p 123.60p 126.00p 2133250
26/03/2013 127.60p 127.70p 126.65p 127.30p 1565450
25/03/2013 127.30p 127.90p 126.70p 127.10p 1352790
22/03/2013 126.40p 126.80p 125.80p 126.70p 1607640
21/03/2013 126.80p 126.80p 125.40p 126.40p 1388580
20/03/2013 127.00p 127.09p 126.00p 126.50p 1493350
19/03/2013 126.50p 127.10p 125.98p 126.30p 841210
18/03/2013 124.50p 126.90p 124.01p 126.90p 1212540
15/03/2013 126.60p 126.70p 125.80p 126.50p 1481170
14/03/2013 126.20p 126.70p 125.50p 126.30p 1177730
13/03/2013 126.70p 126.70p 125.00p 125.50p 1152860
12/03/2013 126.40p 126.76p 125.58p 126.20p 957290
11/03/2013 126.50p 126.90p 125.50p 126.00p 671030
08/03/2013 126.20p 127.00p 126.20p 126.70p 810940
07/03/2013 126.00p 126.20p 125.46p 126.00p 1369150
06/03/2013 126.40p 126.40p 125.30p 125.90p 1080090
05/03/2013 125.10p 126.40p 124.61p 125.60p 978790
04/03/2013 125.20p 125.25p 124.16p 124.70p 582640
01/03/2013 125.20p 125.80p 124.51p 125.80p 435210
28/02/2013 125.40p 125.70p 124.60p 125.30p 852300
27/02/2013 124.40p 125.31p 124.10p 124.60p 445250
26/02/2013 125.20p 126.00p 124.00p 124.10p 819170
25/02/2013 125.40p 126.90p 125.05p 126.00p 672280
22/02/2013 123.30p 125.40p 123.30p 125.00p 662140
21/02/2013 124.00p 124.60p 122.52p 123.40p 716260
20/02/2013 123.40p 125.20p 123.35p 124.60p 736180
19/02/2013 121.80p 123.90p 121.75p 123.80p 805970
18/02/2013 121.60p 122.20p 121.60p 122.20p 626790
15/02/2013 121.40p 122.00p 121.00p 121.70p 646250
14/02/2013 121.40p 121.95p 121.00p 121.40p 991030
13/02/2013 120.70p 121.80p 120.51p 121.50p 739640
12/02/2013 120.20p 120.90p 120.20p 120.90p 544220
11/02/2013 119.30p 120.60p 119.05p 120.30p 846740
08/02/2013 118.70p 119.40p 118.60p 119.40p 555980
07/02/2013 119.10p 119.70p 118.25p 118.90p 902730
06/02/2013 119.60p 119.80p 118.91p 119.00p 472160
05/02/2013 119.10p 119.40p 118.50p 119.00p 473820
04/02/2013 119.00p 119.70p 118.37p 118.70p 1284830
01/02/2013 117.30p 119.00p 116.52p 119.00p 1010500
31/01/2013 116.30p 117.10p 115.80p 117.10p 990880
30/01/2013 116.90p 117.34p 115.60p 116.50p 2323230
29/01/2013 117.20p 117.40p 116.61p 116.90p 826290
28/01/2013 117.00p 117.40p 116.60p 116.70p 1036410
25/01/2013 117.00p 117.10p 116.32p 116.70p 538760
24/01/2013 116.50p 116.60p 116.15p 116.50p 1791190
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

*Close Price adjusted for both dividends and splits