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
05/04/2012 100.50p 101.49p 99.60p 100.30p 2168150
04/04/2012 102.90p 102.90p 100.10p 100.30p 1987290
03/04/2012 103.80p 105.50p 103.80p 104.10p 1661750
02/04/2012 103.50p 104.10p 102.40p 104.00p 1706480
30/03/2012 103.40p 104.20p 103.00p 103.20p 1294930
29/03/2012 104.70p 104.70p 102.70p 103.10p 2332530
28/03/2012 106.40p 106.40p 104.20p 104.50p 1194260
27/03/2012 106.80p 107.00p 105.70p 105.90p 677630
26/03/2012 105.50p 106.60p 104.80p 106.10p 711140
23/03/2012 105.80p 106.20p 104.40p 104.80p 1157390
22/03/2012 105.70p 106.00p 104.79p 105.40p 1264280
21/03/2012 106.10p 106.29p 105.30p 106.10p 831810
20/03/2012 106.60p 106.80p 104.90p 105.30p 987970
19/03/2012 106.10p 107.40p 105.20p 107.20p 1099170
16/03/2012 105.10p 106.40p 104.70p 106.40p 2088940
15/03/2012 106.40p 106.40p 105.00p 105.30p 1255690
14/03/2012 105.50p 107.00p 105.50p 106.40p 1035280
13/03/2012 103.50p 105.40p 103.30p 105.40p 872760
12/03/2012 102.10p 103.50p 101.96p 103.00p 961010
09/03/2012 102.10p 102.90p 101.90p 102.50p 1284930
08/03/2012 101.70p 102.90p 101.50p 101.90p 1468210
07/03/2012 99.80p 100.90p 99.80p 100.90p 912540
06/03/2012 101.30p 101.59p 99.20p 99.80p 2087940
05/03/2012 102.10p 102.20p 101.10p 101.40p 1125360
02/03/2012 102.00p 102.59p 101.80p 102.20p 1257900
01/03/2012 101.40p 102.40p 100.95p 101.90p 730230
29/02/2012 101.70p 102.02p 100.70p 101.20p 668330
28/02/2012 101.30p 101.80p 100.70p 101.70p 1423290
27/02/2012 100.30p 101.09p 99.70p 100.30p 757930
24/02/2012 100.60p 101.10p 100.58p 100.90p 1901040
23/02/2012 100.40p 101.10p 100.00p 100.70p 1517710
22/02/2012 100.70p 100.90p 100.10p 100.60p 1003740
21/02/2012 101.00p 101.15p 99.77p 100.10p 968030
20/02/2012 100.00p 100.70p 99.60p 100.20p 683660
17/02/2012 99.15p 99.40p 98.51p 99.10p 1075210
16/02/2012 99.10p 99.20p 98.10p 98.65p 944360
15/02/2012 100.20p 100.20p 99.50p 100.00p 725030
14/02/2012 99.85p 100.10p 99.15p 99.30p 1251110
13/02/2012 99.20p 100.10p 98.21p 99.70p 660080
10/02/2012 98.90p 99.05p 98.10p 98.55p 920070
09/02/2012 98.75p 99.20p 98.30p 99.20p 1384510
08/02/2012 97.90p 98.70p 97.10p 98.30p 2402030
07/02/2012 97.35p 97.85p 96.70p 97.45p 1731760
06/02/2012 96.80p 97.40p 95.99p 97.35p 752030
03/02/2012 96.75p 97.30p 95.71p 97.00p 1809240
02/02/2012 96.20p 97.05p 95.70p 96.75p 1123720
01/02/2012 94.05p 96.35p 93.75p 96.35p 1335250
31/01/2012 93.85p 94.50p 93.35p 94.00p 1245410
30/01/2012 93.50p 94.00p 92.75p 93.20p 1031520
27/01/2012 94.30p 94.50p 93.16p 94.00p 1665430
26/01/2012 93.25p 94.55p 93.15p 93.80p 1299910
25/01/2012 93.75p 94.15p 93.00p 93.10p 699750
24/01/2012 93.90p 94.30p 93.10p 93.70p 1155450
23/01/2012 93.60p 94.50p 93.21p 94.25p 976060
20/01/2012 93.80p 93.80p 93.10p 93.80p 1036160
19/01/2012 91.60p 93.75p 91.60p 93.50p 1130370
18/01/2012 90.30p 91.63p 90.05p 91.55p 1712720
17/01/2012 90.05p 90.80p 89.50p 90.80p 924890
16/01/2012 88.70p 89.00p 88.30p 89.00p 484190
13/01/2012 88.20p 88.68p 87.75p 88.55p 585610
12/01/2012 88.20p 88.70p 87.65p 87.85p 459050
11/01/2012 87.20p 88.30p 87.00p 87.30p 724410
10/01/2012 86.80p 88.09p 85.95p 87.60p 1443280
09/01/2012 87.35p 87.45p 85.90p 86.20p 394310
06/01/2012 86.25p 87.10p 86.21p 86.50p 468330
05/01/2012 86.75p 87.40p 86.00p 86.00p 774920
04/01/2012 87.55p 88.20p 86.65p 87.30p 780240
03/01/2012 86.70p 87.45p 86.05p 87.45p 522250
30/12/2011 85.60p 85.70p 85.06p 85.70p 65270
29/12/2011 84.65p 85.70p 84.36p 85.70p 302590
28/12/2011 85.20p 85.60p 84.46p 85.05p 225110
23/12/2011 85.05p 85.67p 84.85p 85.20p 453970
22/12/2011 84.75p 85.10p 84.35p 85.10p 913660
21/12/2011 83.80p 84.50p 83.50p 83.95p 515800
20/12/2011 83.10p 83.70p 82.75p 83.65p 729870
19/12/2011 82.00p 83.45p 82.00p 83.15p 2449090
16/12/2011 83.00p 83.10p 82.30p 82.90p 1143570
15/12/2011 82.60p 83.60p 82.10p 82.50p 1771120
14/12/2011 84.25p 84.70p 82.20p 82.30p 805070
13/12/2011 85.05p 86.00p 84.25p 84.30p 1012820
12/12/2011 86.80p 87.29p 84.75p 84.75p 462910
09/12/2011 87.00p 87.75p 86.30p 87.30p 898560
08/12/2011 88.60p 88.60p 86.70p 86.70p 668680
07/12/2011 90.35p 90.35p 87.55p 88.25p 704780
06/12/2011 89.20p 89.60p 88.60p 89.40p 631190
05/12/2011 88.80p 90.00p 88.80p 89.60p 869390
02/12/2011 88.25p 89.30p 88.25p 88.50p 759680
01/12/2011 88.10p 89.05p 88.00p 88.40p 1264410
30/11/2011 84.05p 87.70p 84.00p 87.70p 2005730
29/11/2011 84.60p 85.05p 83.92p 84.60p 1163680
28/11/2011 84.55p 85.40p 84.30p 84.30p 777350
25/11/2011 82.65p 84.05p 81.65p 83.20p 309900
24/11/2011 83.45p 84.30p 82.50p 82.50p 592030
23/11/2011 84.55p 85.40p 83.50p 83.90p 566280
22/11/2011 86.10p 86.70p 85.21p 85.50p 1210610
21/11/2011 87.15p 87.28p 85.40p 86.00p 587590
18/11/2011 87.60p 88.35p 86.70p 88.00p 1269380
17/11/2011 90.00p 90.35p 87.00p 88.60p 685790
16/11/2011 90.90p 91.00p 89.75p 90.30p 3146170
15/11/2011 91.80p 91.80p 89.65p 90.50p 442820
14/11/2011 92.50p 92.70p 90.80p 90.80p 555190
11/11/2011 90.50p 91.70p 89.51p 91.70p 358700
10/11/2011 88.55p 90.45p 88.55p 90.00p 1280340
09/11/2011 92.80p 92.80p 87.95p 89.80p 1683480
08/11/2011 91.50p 92.90p 91.35p 92.20p 817550
07/11/2011 91.75p 92.84p 90.10p 91.15p 557560
04/11/2011 93.90p 93.90p 90.25p 92.95p 417410
03/11/2011 90.10p 93.05p 89.26p 93.05p 663820
02/11/2011 90.25p 91.70p 89.85p 91.10p 1184850
01/11/2011 91.50p 91.50p 89.60p 89.60p 1003610
31/10/2011 94.65p 95.70p 92.60p 93.10p 1592430
28/10/2011 95.25p 96.60p 94.50p 94.65p 1794780
27/10/2011 93.90p 96.20p 93.90p 95.60p 1341700
26/10/2011 93.35p 93.35p 92.05p 92.30p 623260
25/10/2011 92.60p 93.81p 92.05p 92.05p 377080
24/10/2011 92.50p 93.10p 91.40p 92.65p 403470
21/10/2011 90.50p 92.00p 90.30p 91.80p 2578850
20/10/2011 89.95p 91.20p 89.80p 90.10p 708520
19/10/2011 92.10p 92.30p 90.70p 90.70p 810730
18/10/2011 91.50p 91.50p 90.50p 90.70p 1277710
17/10/2011 94.15p 94.50p 91.70p 91.80p 520650
14/10/2011 92.60p 93.34p 91.15p 93.30p 389290
13/10/2011 93.00p 93.45p 91.10p 91.10p 476220
12/10/2011 91.20p 93.10p 90.05p 92.65p 501270
11/10/2011 90.60p 90.95p 89.80p 90.95p 681500
10/10/2011 89.25p 91.20p 89.05p 90.55p 413600
07/10/2011 90.15p 90.20p 88.20p 89.20p 3334220
06/10/2011 87.30p 89.55p 87.30p 89.20p 636020
05/10/2011 87.50p 87.75p 86.20p 86.75p 433180
04/10/2011 87.65p 88.30p 85.40p 85.65p 1796260
03/10/2011 88.50p 89.05p 87.50p 89.05p 573190
30/09/2011 90.90p 90.90p 89.20p 89.65p 978940
29/09/2011 91.25p 91.30p 89.90p 90.80p 817750
28/09/2011 90.90p 92.00p 90.30p 90.65p 411180
27/09/2011 91.30p 92.80p 90.90p 92.15p 529330
26/09/2011 87.90p 90.50p 86.91p 89.65p 655960
23/09/2011 88.20p 89.00p 86.10p 89.00p 854540
22/09/2011 89.55p 89.55p 87.33p 88.20p 377510
21/09/2011 91.65p 92.44p 90.55p 90.55p 430070
20/09/2011 90.40p 92.20p 90.40p 91.20p 607300
19/09/2011 91.05p 92.10p 90.10p 91.15p 576730
16/09/2011 92.20p 93.40p 91.55p 92.10p 1106450
15/09/2011 90.80p 92.49p 90.80p 91.80p 537480
14/09/2011 89.15p 90.70p 88.50p 90.25p 559540
13/09/2011 89.60p 89.74p 87.30p 89.20p 720860
12/09/2011 89.60p 89.74p 87.30p 88.30p 530180
09/09/2011 91.70p 93.00p 89.40p 90.15p 718950
08/09/2011 92.40p 93.75p 91.75p 91.90p 2030470
07/09/2011 92.50p 93.60p 92.00p 93.00p 521140
06/09/2011 89.70p 91.80p 89.50p 91.55p 740780
05/09/2011 92.00p 92.00p 89.25p 90.30p 973360
02/09/2011 93.70p 93.99p 91.70p 92.40p 730970
01/09/2011 93.70p 95.00p 93.45p 93.60p 741620
31/08/2011 92.40p 95.20p 91.83p 94.65p 967860
30/08/2011 93.50p 93.90p 91.50p 92.00p 1225800
26/08/2011 93.10p 93.10p 89.45p 91.40p 531090
25/08/2011 94.90p 95.69p 93.35p 93.35p 671250
24/08/2011 93.40p 95.15p 93.21p 94.75p 521270
23/08/2011 92.55p 93.55p 91.60p 93.35p 525450
22/08/2011 90.60p 92.30p 89.55p 90.90p 511190
19/08/2011 90.35p 91.74p 88.25p 90.55p 907020
18/08/2011 93.15p 93.20p 89.85p 90.85p 1076400
17/08/2011 94.10p 95.14p 93.55p 94.15p 381520
16/08/2011 96.10p 96.25p 94.35p 95.25p 875600
15/08/2011 97.45p 98.74p 96.20p 97.20p 625900
12/08/2011 94.40p 98.35p 94.20p 97.20p 878310
11/08/2011 91.70p 95.15p 90.20p 95.15p 970770
10/08/2011 92.65p 95.29p 90.40p 90.85p 1558480
09/08/2011 88.85p 92.95p 85.00p 92.95p 2352480
08/08/2011 92.50p 93.95p 89.00p 89.50p 2664010
05/08/2011 94.90p 95.65p 92.60p 93.25p 1657090
04/08/2011 100.80p 101.19p 95.40p 97.40p 1315040
03/08/2011 100.20p 100.90p 99.66p 100.20p 1194270
02/08/2011 102.60p 103.79p 101.10p 101.10p 1139450
01/08/2011 105.40p 105.70p 102.50p 103.00p 1174340
29/07/2011 104.20p 104.85p 102.90p 104.20p 605710
28/07/2011 105.10p 106.00p 104.05p 105.20p 742620
27/07/2011 105.60p 105.90p 104.60p 104.60p 1042230
26/07/2011 106.50p 107.70p 105.50p 105.90p 1010340
25/07/2011 105.90p 106.48p 105.70p 105.90p 431640
22/07/2011 105.70p 107.30p 105.60p 106.20p 1131350
21/07/2011 105.70p 106.99p 104.60p 105.60p 766210
20/07/2011 105.50p 107.06p 105.00p 106.00p 643030
19/07/2011 105.00p 105.30p 104.60p 104.80p 630390
18/07/2011 105.40p 106.70p 103.80p 104.50p 608070
15/07/2011 105.50p 107.30p 105.10p 106.00p 1064100
14/07/2011 106.80p 106.80p 105.10p 106.00p 406140
13/07/2011 106.40p 107.10p 105.50p 106.30p 662660
12/07/2011 106.00p 106.90p 103.76p 106.20p 1424100
11/07/2011 108.00p 108.32p 106.70p 107.20p 1024620
08/07/2011 109.50p 109.73p 107.70p 107.80p 1501000
07/07/2011 109.50p 109.70p 108.28p 108.90p 467540
06/07/2011 109.40p 109.40p 108.20p 108.30p 843410
05/07/2011 108.20p 109.70p 108.20p 109.00p 539740
04/07/2011 107.70p 108.89p 107.70p 108.20p 488510
01/07/2011 106.90p 107.90p 106.52p 107.70p 956510
30/06/2011 105.20p 107.10p 105.20p 106.70p 3199180
29/06/2011 104.80p 105.60p 104.70p 105.00p 939560
28/06/2011 105.20p 105.63p 104.30p 104.40p 2675070
27/06/2011 104.50p 105.60p 104.16p 105.40p 479040

*Close Price adjusted for both dividends and splits