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
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
24/06/2011 105.40p 105.86p 104.50p 104.70p 527530
23/06/2011 107.60p 107.68p 104.40p 104.40p 1029760
22/06/2011 107.30p 108.30p 107.30p 107.90p 674220
21/06/2011 106.90p 108.30p 106.74p 108.20p 884010
20/06/2011 106.80p 106.90p 105.00p 106.70p 351930
17/06/2011 106.60p 108.00p 105.50p 107.00p 2315260
16/06/2011 106.80p 107.30p 105.50p 106.60p 1288200
15/06/2011 108.80p 108.90p 107.10p 107.10p 416340
14/06/2011 108.00p 109.20p 108.00p 109.00p 613920
13/06/2011 107.00p 107.90p 106.10p 107.60p 847880
10/06/2011 107.90p 108.47p 106.50p 106.70p 464040
09/06/2011 108.40p 109.10p 107.80p 108.90p 639380
08/06/2011 108.90p 109.50p 107.92p 108.30p 4919900
07/06/2011 109.10p 109.50p 108.54p 109.00p 1630090
06/06/2011 108.10p 109.00p 107.95p 108.70p 1024240
03/06/2011 109.10p 109.60p 107.50p 108.50p 894000
02/06/2011 107.70p 108.90p 107.60p 108.40p 1144460
01/06/2011 109.90p 110.59p 108.30p 108.90p 1155610
31/05/2011 109.90p 110.80p 109.30p 109.50p 785000
27/05/2011 109.80p 109.80p 108.83p 109.50p 931560
26/05/2011 109.90p 109.90p 108.64p 109.40p 559960
25/05/2011 109.00p 109.50p 108.30p 109.00p 2866430
24/05/2011 109.20p 109.50p 108.20p 109.20p 1160730
23/05/2011 108.70p 109.09p 107.60p 108.50p 496920
20/05/2011 109.40p 110.20p 108.81p 109.40p 1061200
19/05/2011 110.30p 111.00p 109.00p 109.70p 420600
18/05/2011 109.40p 110.07p 108.85p 109.40p 1282810
17/05/2011 110.10p 110.45p 108.80p 109.00p 865490
16/05/2011 109.40p 110.90p 108.30p 110.10p 612140
13/05/2011 111.00p 111.00p 109.70p 110.20p 871150
12/05/2011 110.30p 110.40p 109.00p 109.60p 1174690
11/05/2011 111.10p 111.70p 110.30p 110.30p 1514030
10/05/2011 110.60p 111.90p 110.20p 111.40p 598170
09/05/2011 110.70p 110.80p 109.60p 110.50p 488590
06/05/2011 110.00p 111.30p 108.70p 111.00p 900870
05/05/2011 110.50p 111.10p 109.10p 110.00p 1168180
04/05/2011 111.50p 111.50p 109.60p 109.90p 2165270
03/05/2011 111.40p 112.70p 110.50p 111.90p 1200650
28/04/2011 111.00p 111.40p 110.19p 110.70p 597050
27/04/2011 110.00p 110.50p 109.30p 110.00p 345130
26/04/2011 109.20p 109.60p 108.80p 109.60p 309790
21/04/2011 108.60p 109.50p 108.40p 109.10p 683130
20/04/2011 107.30p 108.40p 107.00p 108.40p 408300
19/04/2011 105.80p 106.37p 105.10p 105.70p 899090
18/04/2011 108.00p 108.22p 105.20p 105.20p 749990
15/04/2011 108.50p 108.69p 107.50p 107.90p 896820
14/04/2011 108.00p 108.60p 106.00p 107.60p 1032830
13/04/2011 107.80p 108.00p 107.10p 107.30p 2393710
12/04/2011 109.60p 109.60p 108.30p 108.40p 1100720
11/04/2011 110.20p 110.40p 109.50p 109.70p 914390
08/04/2011 109.50p 110.30p 108.93p 110.10p 485640
07/04/2011 109.40p 110.19p 109.10p 109.50p 1342400
06/04/2011 109.50p 110.28p 109.01p 110.00p 1162970
05/04/2011 109.60p 110.30p 109.28p 109.40p 1012430
04/04/2011 109.50p 110.40p 109.10p 110.40p 1681060
01/04/2011 109.80p 110.39p 109.00p 109.60p 2030450
31/03/2011 111.40p 111.50p 110.10p 110.30p 1479910
30/03/2011 111.40p 111.70p 110.30p 111.70p 764940
29/03/2011 111.10p 111.60p 110.40p 110.60p 1381640
28/03/2011 110.30p 111.39p 110.21p 110.90p 1024170
25/03/2011 111.00p 112.09p 110.40p 111.00p 1885520
24/03/2011 107.90p 111.60p 107.90p 111.60p 1453840
23/03/2011 108.10p 109.00p 107.11p 108.70p 670430
22/03/2011 110.40p 110.70p 107.90p 108.60p 1079920
21/03/2011 108.00p 110.40p 107.99p 110.10p 1342730
18/03/2011 106.80p 107.30p 105.60p 107.00p 2032090
17/03/2011 103.90p 106.30p 103.30p 105.90p 1949530
16/03/2011 104.70p 105.18p 101.70p 103.00p 3361820
15/03/2011 105.10p 105.10p 101.20p 104.70p 2147830
14/03/2011 107.80p 109.20p 106.30p 106.30p 1116650
11/03/2011 108.10p 109.60p 107.70p 108.70p 845280
10/03/2011 109.80p 110.49p 108.70p 109.00p 761680
09/03/2011 110.40p 111.80p 110.30p 110.30p 733430
08/03/2011 111.80p 112.00p 110.30p 111.40p 474110
07/03/2011 111.00p 111.70p 110.12p 111.40p 1033930
04/03/2011 110.80p 111.50p 110.80p 111.30p 623010
03/03/2011 109.30p 111.00p 109.01p 111.00p 492830
02/03/2011 108.00p 110.71p 107.90p 109.30p 448480
01/03/2011 110.60p 111.10p 108.50p 108.50p 934040
28/02/2011 110.40p 110.70p 109.63p 109.70p 1054820
25/02/2011 110.40p 111.37p 110.20p 110.90p 442910
24/02/2011 110.10p 110.11p 108.80p 108.90p 891260
23/02/2011 111.30p 112.30p 110.40p 110.50p 714110
22/02/2011 112.10p 112.40p 110.70p 111.60p 946740
21/02/2011 113.10p 113.90p 112.70p 112.70p 430380
18/02/2011 113.50p 114.04p 113.20p 113.60p 585640
17/02/2011 113.20p 115.00p 113.20p 113.70p 750950
16/02/2011 112.85p 113.75p 112.50p 113.60p 847350
15/02/2011 112.50p 113.30p 112.50p 112.50p 773590
14/02/2011 112.50p 113.16p 112.50p 112.50p 377440
11/02/2011 111.40p 112.50p 111.40p 112.40p 400050
10/02/2011 112.00p 112.70p 111.40p 111.50p 634900
09/02/2011 112.90p 113.37p 112.00p 112.10p 586040
08/02/2011 112.30p 113.00p 111.70p 112.90p 1135460
07/02/2011 111.00p 112.40p 110.58p 112.20p 776650
04/02/2011 110.50p 111.14p 110.40p 110.80p 513280
03/02/2011 110.50p 111.30p 110.40p 110.50p 703230
02/02/2011 111.00p 112.45p 110.50p 110.60p 1489860
01/02/2011 111.40p 111.68p 110.80p 111.20p 1089190
31/01/2011 110.80p 111.10p 109.90p 110.90p 447230
28/01/2011 111.20p 112.09p 110.90p 111.00p 973320
27/01/2011 111.70p 112.40p 111.50p 111.60p 1135880
26/01/2011 111.80p 112.30p 111.60p 111.90p 1144730
25/01/2011 112.10p 112.70p 111.10p 111.60p 792210
24/01/2011 112.10p 112.60p 111.61p 112.40p 915030
21/01/2011 111.30p 112.80p 111.06p 111.90p 567750
20/01/2011 112.40p 112.65p 111.20p 111.60p 527080
19/01/2011 113.20p 113.60p 112.50p 112.60p 450530
18/01/2011 112.30p 113.50p 111.80p 113.30p 1266390
17/01/2011 110.90p 112.30p 110.90p 111.90p 793000
14/01/2011 111.30p 111.80p 110.60p 111.70p 496000
13/01/2011 110.50p 111.50p 110.28p 111.30p 1454660
12/01/2011 110.70p 111.40p 109.76p 111.40p 1238450
11/01/2011 109.20p 110.20p 108.78p 110.00p 682530
10/01/2011 108.90p 109.40p 107.92p 108.80p 1255600
07/01/2011 108.30p 108.90p 107.84p 108.60p 1376600
06/01/2011 108.30p 108.60p 107.40p 108.20p 2283010
05/01/2011 108.00p 108.97p 107.31p 108.20p 401060
04/01/2011 109.70p 109.92p 108.60p 108.60p 1273440
31/12/2010 108.20p 108.79p 108.03p 108.50p 125160
30/12/2010 108.50p 109.00p 108.10p 108.10p 295320
29/12/2010 108.80p 109.19p 108.20p 108.80p 403510
24/12/2010 108.40p 109.64p 108.11p 108.20p 310320
23/12/2010 109.70p 109.70p 108.50p 109.40p 740160
22/12/2010 108.80p 109.70p 108.31p 109.60p 450380
21/12/2010 108.00p 109.50p 107.11p 109.10p 580260
20/12/2010 106.30p 107.50p 106.30p 107.40p 382090
17/12/2010 107.00p 107.40p 106.25p 106.60p 1828920
16/12/2010 107.00p 107.89p 106.10p 106.10p 1096790
15/12/2010 106.60p 107.00p 105.60p 106.50p 490020
14/12/2010 106.50p 107.50p 106.20p 107.30p 873190
13/12/2010 106.10p 107.40p 105.50p 107.20p 830620
10/12/2010 105.30p 106.33p 105.00p 105.50p 736800
09/12/2010 106.40p 106.60p 105.60p 105.80p 1089700

*Close Price adjusted for both dividends and splits