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
07/09/2010 96.30p 97.20p 95.75p 96.35p 997960
06/09/2010 96.40p 97.10p 95.80p 96.70p 909430
03/09/2010 96.10p 97.25p 95.43p 96.15p 559570
02/09/2010 95.20p 96.00p 94.70p 95.50p 573170
01/09/2010 93.30p 95.15p 93.00p 95.00p 675790
31/08/2010 91.25p 93.10p 90.75p 93.10p 1342290
27/08/2010 91.50p 92.80p 91.00p 92.55p 337220
26/08/2010 90.40p 92.00p 90.40p 91.20p 681040
25/08/2010 91.85p 92.00p 90.35p 90.75p 2927130
24/08/2010 93.00p 93.70p 90.90p 91.60p 553750
23/08/2010 92.90p 94.24p 92.90p 93.90p 1491680
20/08/2010 93.40p 94.00p 91.85p 92.80p 1091590
19/08/2010 94.20p 94.20p 92.60p 92.60p 2195520
18/08/2010 93.80p 94.05p 92.76p 93.50p 893140
17/08/2010 93.95p 94.35p 93.30p 94.10p 790940
16/08/2010 94.40p 95.61p 92.75p 93.25p 765250
13/08/2010 95.10p 95.60p 94.25p 94.25p 298490
12/08/2010 94.95p 94.95p 93.60p 94.60p 683520
11/08/2010 96.25p 96.99p 94.40p 94.40p 341580
10/08/2010 96.70p 97.59p 95.95p 96.70p 1866980
09/08/2010 96.85p 97.38p 96.30p 97.20p 555950
06/08/2010 97.00p 97.38p 95.55p 95.75p 679390
05/08/2010 97.35p 97.63p 96.25p 96.65p 920740
04/08/2010 96.30p 97.35p 95.90p 97.10p 554770
03/08/2010 97.25p 97.50p 96.69p 96.80p 684570
02/08/2010 96.55p 97.30p 95.35p 96.90p 550980
30/07/2010 97.35p 97.35p 94.90p 95.00p 1138040
29/07/2010 96.45p 97.55p 96.00p 97.20p 700080
28/07/2010 95.95p 96.50p 95.10p 95.85p 559940
27/07/2010 96.50p 97.00p 95.85p 95.85p 942780
26/07/2010 95.20p 96.20p 95.00p 96.00p 949750
23/07/2010 94.35p 94.97p 93.60p 94.55p 674040
22/07/2010 92.00p 94.10p 91.27p 93.85p 776940
21/07/2010 90.95p 92.00p 90.50p 91.55p 649500
20/07/2010 91.00p 91.24p 89.70p 90.45p 1389350
19/07/2010 90.65p 91.35p 90.35p 90.60p 381060
16/07/2010 91.45p 92.60p 90.60p 90.85p 528560
15/07/2010 90.20p 91.35p 90.20p 91.15p 682860
14/07/2010 89.85p 90.55p 89.40p 90.50p 1299860
13/07/2010 89.70p 90.00p 89.40p 89.70p 1357910
12/07/2010 89.90p 90.20p 89.33p 89.40p 539020
09/07/2010 89.90p 90.25p 89.05p 89.05p 1256120
08/07/2010 88.65p 89.97p 88.65p 89.30p 1047780
07/07/2010 87.50p 89.10p 87.33p 89.00p 834310
06/07/2010 86.60p 88.70p 86.60p 88.20p 743270
05/07/2010 86.25p 86.45p 85.84p 86.35p 380060
02/07/2010 85.00p 86.04p 84.35p 85.95p 956690
01/07/2010 85.50p 86.20p 83.95p 84.00p 1095730
30/06/2010 86.55p 87.65p 85.95p 86.35p 1470990
29/06/2010 88.70p 89.60p 86.90p 87.10p 1309780
28/06/2010 90.15p 91.50p 89.30p 89.65p 979530
25/06/2010 90.10p 90.45p 89.40p 89.40p 549690
24/06/2010 92.25p 92.25p 89.90p 90.05p 466180
23/06/2010 91.15p 92.05p 90.80p 91.05p 908870
22/06/2010 93.60p 93.71p 91.70p 91.70p 1205290
21/06/2010 94.20p 94.30p 93.20p 93.60p 1049220
18/06/2010 92.75p 93.05p 92.00p 92.75p 3446420
17/06/2010 93.35p 93.40p 91.90p 92.00p 1104360
16/06/2010 93.95p 94.40p 92.40p 92.40p 908060
15/06/2010 91.55p 93.70p 91.00p 93.70p 994710
14/06/2010 91.85p 92.95p 91.85p 92.30p 684590
11/06/2010 90.70p 92.15p 90.70p 91.80p 994730
10/06/2010 89.10p 90.55p 88.70p 90.50p 1076440
09/06/2010 88.50p 89.70p 87.55p 89.70p 1141980
08/06/2010 89.30p 89.50p 86.80p 87.60p 782710
07/06/2010 89.00p 89.70p 87.80p 88.95p 583680
04/06/2010 92.90p 93.20p 89.20p 90.05p 885990
03/06/2010 92.00p 93.30p 92.00p 92.90p 1243580
02/06/2010 88.00p 91.00p 88.00p 90.80p 1319240
01/06/2010 89.25p 89.25p 86.70p 89.00p 574140
28/05/2010 89.15p 89.80p 88.60p 88.65p 1188500
27/05/2010 87.70p 88.35p 87.25p 88.35p 1343230
26/05/2010 87.30p 88.70p 86.60p 86.85p 1388440
25/05/2010 87.05p 87.05p 84.80p 87.00p 1062100
24/05/2010 90.80p 90.80p 88.89p 89.40p 509280
21/05/2010 88.35p 90.20p 86.80p 89.80p 997720
20/05/2010 90.00p 91.25p 86.80p 88.25p 1799750
19/05/2010 92.45p 92.45p 89.10p 89.65p 1191220
18/05/2010 93.35p 94.60p 92.67p 93.60p 480360
17/05/2010 93.85p 95.55p 92.50p 92.75p 759480
14/05/2010 96.30p 96.30p 93.95p 94.50p 880100
13/05/2010 95.90p 96.40p 95.20p 96.40p 579750
12/05/2010 93.50p 95.00p 93.00p 94.80p 1141740
11/05/2010 93.30p 93.75p 91.90p 93.15p 1503290
10/05/2010 90.75p 94.95p 90.75p 94.45p 1748260
07/05/2010 92.70p 92.70p 88.50p 88.90p 2349760
06/05/2010 92.10p 94.25p 92.10p 93.60p 912430
05/05/2010 94.50p 94.90p 92.62p 93.25p 1479300
04/05/2010 96.20p 96.80p 94.70p 95.15p 1603520
30/04/2010 95.30p 96.00p 95.00p 95.35p 1133140
29/04/2010 94.50p 95.20p 94.15p 95.20p 1013110
28/04/2010 95.00p 95.25p 93.40p 94.75p 1174680
27/04/2010 97.05p 97.60p 95.00p 95.00p 1631120
26/04/2010 97.25p 98.00p 97.20p 97.40p 1205460
23/04/2010 96.10p 97.15p 95.80p 96.90p 908150
22/04/2010 96.80p 97.50p 95.90p 96.10p 1122800
21/04/2010 97.00p 97.00p 95.55p 96.65p 676040
20/04/2010 95.90p 96.70p 95.35p 96.65p 1877530
19/04/2010 96.80p 96.80p 95.25p 95.50p 1023420
16/04/2010 97.60p 97.84p 96.95p 97.00p 957120
15/04/2010 97.50p 97.80p 97.30p 97.60p 1698200
14/04/2010 97.60p 97.80p 97.10p 97.45p 1587250
13/04/2010 99.20p 99.40p 98.05p 98.15p 1397410
12/04/2010 100.20p 100.20p 98.60p 99.10p 823870
09/04/2010 99.10p 100.00p 99.10p 99.60p 539500
08/04/2010 99.65p 99.70p 98.40p 98.90p 819290
07/04/2010 98.70p 99.50p 98.65p 99.35p 619150
06/04/2010 97.40p 99.50p 97.40p 99.40p 909440
01/04/2010 96.60p 97.95p 96.40p 97.80p 826520
31/03/2010 96.85p 97.35p 96.35p 96.60p 2061270
30/03/2010 96.40p 97.30p 96.40p 96.90p 1030170
29/03/2010 97.85p 98.36p 96.60p 96.95p 1438930
26/03/2010 96.85p 97.70p 96.85p 97.70p 978220
25/03/2010 95.50p 97.00p 95.00p 97.00p 1819520
24/03/2010 94.60p 95.60p 94.40p 95.40p 2502750
23/03/2010 93.20p 94.50p 93.05p 94.50p 2245670
22/03/2010 92.65p 93.20p 92.20p 93.20p 4384010
19/03/2010 91.80p 93.00p 91.50p 92.80p 6394870
18/03/2010 89.80p 91.75p 89.80p 91.70p 2598420
17/03/2010 89.60p 90.50p 89.00p 90.50p 2153370
16/03/2010 88.50p 89.60p 88.50p 89.10p 903910
15/03/2010 88.55p 89.10p 88.15p 88.50p 1308710
12/03/2010 87.80p 89.00p 87.70p 89.00p 2865220
11/03/2010 87.65p 87.85p 87.00p 87.80p 3221440
10/03/2010 87.45p 87.85p 87.10p 87.75p 1234720
09/03/2010 88.25p 88.25p 87.00p 87.50p 1540120
08/03/2010 87.90p 88.40p 87.79p 87.90p 622420
05/03/2010 87.00p 88.05p 86.70p 88.00p 1960550
04/03/2010 86.20p 87.30p 85.92p 86.80p 1567360
03/03/2010 86.80p 86.80p 85.85p 86.10p 2343070
02/03/2010 86.50p 87.00p 86.02p 86.60p 3722800
01/03/2010 86.50p 86.60p 85.25p 86.15p 1941760
26/02/2010 85.30p 85.90p 84.90p 85.40p 1135670
25/02/2010 86.00p 86.60p 84.35p 84.35p 1288180
24/02/2010 85.70p 86.67p 84.86p 86.00p 904240
23/02/2010 86.65p 86.65p 85.40p 85.65p 1071630
22/02/2010 86.80p 86.80p 85.80p 85.90p 622310
19/02/2010 85.05p 86.20p 84.87p 86.00p 1249210
18/02/2010 84.85p 85.60p 84.85p 85.40p 1445190
17/02/2010 84.45p 85.25p 84.00p 84.95p 7082300
16/02/2010 83.70p 83.87p 82.90p 83.65p 986490
15/02/2010 82.85p 83.10p 82.75p 82.80p 456790
12/02/2010 84.00p 84.35p 82.50p 82.90p 1150580
11/02/2010 83.80p 84.08p 83.20p 83.70p 963720
10/02/2010 83.85p 83.85p 82.95p 83.45p 7595020
09/02/2010 83.45p 84.00p 83.00p 83.20p 1481510
08/02/2010 84.25p 85.05p 82.80p 83.35p 2231920
05/02/2010 85.30p 85.30p 82.80p 83.80p 3552710
04/02/2010 86.90p 86.90p 85.10p 85.20p 1479220
03/02/2010 88.00p 88.32p 86.65p 87.20p 963530
02/02/2010 85.90p 88.35p 85.39p 88.10p 1671160
01/02/2010 86.40p 87.00p 85.55p 86.40p 1521170
29/01/2010 85.70p 87.30p 85.70p 86.00p 1826820
28/01/2010 86.00p 87.00p 84.95p 85.25p 685330
27/01/2010 86.20p 86.45p 85.10p 85.55p 1213710
26/01/2010 86.80p 86.91p 85.70p 86.20p 1434100
25/01/2010 86.40p 87.85p 86.40p 87.00p 799330
22/01/2010 88.10p 88.29p 86.30p 86.70p 1939080
21/01/2010 88.70p 89.30p 87.45p 87.60p 1111450
20/01/2010 89.90p 89.90p 88.10p 88.20p 750240
19/01/2010 89.50p 89.80p 88.80p 89.35p 621180
18/01/2010 89.30p 89.91p 89.10p 89.75p 320330
15/01/2010 89.70p 90.20p 89.15p 89.20p 1674330
14/01/2010 90.10p 90.40p 89.15p 89.20p 1765250
13/01/2010 90.60p 90.95p 89.00p 89.50p 1684450
12/01/2010 91.15p 91.80p 89.80p 90.60p 746940
11/01/2010 90.60p 92.15p 90.07p 91.60p 866480
08/01/2010 89.40p 90.60p 89.12p 90.60p 806250
07/01/2010 88.55p 89.40p 88.00p 89.35p 975240
06/01/2010 88.20p 88.55p 87.65p 88.40p 1574480
05/01/2010 86.75p 88.65p 86.75p 88.40p 609390
04/01/2010 86.30p 87.50p 85.82p 87.50p 574650
31/12/2009 85.90p 86.40p 85.55p 86.30p 104640
30/12/2009 86.00p 86.40p 85.60p 86.10p 202120
29/12/2009 86.10p 86.80p 85.52p 86.55p 134440
24/12/2009 85.75p 86.30p 85.50p 85.90p 108680
23/12/2009 85.00p 85.85p 85.00p 85.75p 540730
22/12/2009 83.90p 85.50p 83.50p 85.20p 1781540
21/12/2009 83.10p 83.50p 82.50p 83.20p 3924040
18/12/2009 84.50p 85.40p 82.25p 82.25p 4581220
17/12/2009 84.35p 85.59p 84.15p 84.75p 2569280
16/12/2009 85.25p 85.70p 83.44p 85.70p 2288830
15/12/2009 84.45p 84.50p 83.30p 83.85p 1423070
14/12/2009 84.90p 85.07p 83.90p 83.90p 1751350
11/12/2009 84.50p 85.35p 83.70p 83.85p 828830
10/12/2009 83.70p 84.50p 83.70p 84.10p 666120
09/12/2009 84.85p 85.09p 83.70p 84.20p 2050570
08/12/2009 85.95p 86.50p 84.70p 85.05p 1867730
07/12/2009 85.80p 86.50p 85.10p 86.30p 738830
04/12/2009 85.80p 86.59p 85.10p 85.70p 2540000
03/12/2009 86.30p 86.80p 85.60p 85.95p 1947300
02/12/2009 84.90p 86.10p 84.70p 85.55p 9181600
01/12/2009 84.70p 85.40p 84.70p 85.30p 5696290
30/11/2009 85.20p 85.60p 84.00p 84.00p 1888350
27/11/2009 83.40p 84.90p 83.00p 84.80p 1382050
26/11/2009 87.00p 87.40p 83.75p 83.75p 1468350
25/11/2009 88.35p 88.40p 87.35p 88.00p 767100
24/11/2009 88.50p 88.60p 87.10p 87.50p 974850
23/11/2009 88.00p 89.05p 88.00p 88.90p 1039630
20/11/2009 89.00p 89.20p 86.75p 87.90p 5160460

*Close Price adjusted for both dividends and splits