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
16/12/2020 222.00p 234.66p 221.00p 231.50p 1989357
15/12/2020 217.50p 222.00p 217.50p 220.50p 933846
14/12/2020 217.50p 222.50p 217.00p 217.00p 1006382
11/12/2020 222.00p 224.50p 215.50p 215.50p 1495882
10/12/2020 225.00p 226.50p 220.50p 222.50p 1398952
09/12/2020 229.50p 229.50p 225.00p 225.00p 809249
08/12/2020 234.00p 234.00p 227.00p 227.00p 1389109
07/12/2020 242.00p 242.00p 230.00p 231.00p 1228512
04/12/2020 232.00p 240.57p 232.00p 239.00p 1427206
03/12/2020 231.00p 236.50p 230.32p 236.50p 1321068
02/12/2020 229.00p 234.00p 228.52p 233.00p 956532
01/12/2020 227.00p 230.50p 224.27p 229.50p 2212723
30/11/2020 218.00p 227.50p 218.00p 224.00p 1167150
27/11/2020 223.00p 226.02p 216.00p 221.50p 1986549
26/11/2020 231.50p 232.33p 223.00p 223.50p 774390
25/11/2020 236.50p 237.50p 229.50p 229.50p 1152320
24/11/2020 235.00p 238.50p 232.50p 234.00p 1513585
23/11/2020 234.50p 235.00p 228.50p 232.00p 600179
20/11/2020 234.00p 234.00p 228.00p 229.00p 620838
19/11/2020 234.00p 234.00p 230.15p 231.50p 1145538
18/11/2020 232.00p 235.50p 229.50p 235.50p 748175
17/11/2020 235.50p 236.50p 227.50p 231.00p 2096005
16/11/2020 234.00p 237.00p 231.50p 235.00p 1557751
13/11/2020 232.50p 234.50p 230.00p 231.00p 1334795
12/11/2020 234.00p 237.50p 233.00p 235.00p 1168924
10/11/2020 229.50p 231.00p 227.00p 231.00p 1278334
09/11/2020 214.00p 231.50p 212.80p 226.50p 1924397
06/11/2020 207.00p 213.66p 207.00p 211.00p 716272
05/11/2020 205.00p 211.50p 204.03p 209.00p 607400
04/11/2020 198.40p 207.00p 198.40p 206.50p 591184
03/11/2020 199.80p 203.00p 198.59p 202.00p 1193919
02/11/2020 198.60p 200.88p 196.60p 198.80p 862187
30/10/2020 199.60p 201.50p 198.53p 199.80p 560698
29/10/2020 203.50p 205.00p 200.50p 201.00p 2008618
28/10/2020 204.50p 204.79p 201.50p 202.50p 1735453
27/10/2020 206.00p 207.00p 204.50p 206.50p 1637735
26/10/2020 205.50p 209.50p 204.41p 207.00p 990844
23/10/2020 203.00p 210.56p 202.14p 208.50p 850543
22/10/2020 198.60p 204.59p 197.19p 202.50p 964248
21/10/2020 196.20p 198.40p 195.20p 198.00p 964976
20/10/2020 195.60p 197.80p 194.00p 196.20p 702552
19/10/2020 194.60p 197.20p 194.60p 195.40p 519397
16/10/2020 197.00p 198.80p 194.02p 195.40p 533893
15/10/2020 194.60p 195.80p 192.40p 195.80p 1157815
14/10/2020 195.00p 196.40p 194.40p 196.40p 742464
13/10/2020 198.80p 200.50p 194.00p 194.00p 746076
12/10/2020 198.00p 201.00p 197.98p 201.00p 915991
09/10/2020 196.00p 199.20p 194.38p 198.40p 890230
08/10/2020 191.40p 196.60p 189.80p 195.60p 1361820
07/10/2020 189.60p 191.00p 188.08p 190.00p 910894
06/10/2020 186.20p 188.80p 184.74p 188.60p 2389735
05/10/2020 180.60p 187.20p 179.80p 186.60p 1472475
02/10/2020 177.00p 179.00p 175.60p 179.00p 768447
01/10/2020 177.40p 179.00p 176.71p 179.00p 997546
30/09/2020 176.00p 177.80p 174.75p 176.60p 792849
29/09/2020 177.80p 178.67p 174.80p 175.60p 1145223
28/09/2020 172.80p 179.20p 172.80p 177.80p 882863
25/09/2020 169.40p 173.20p 169.40p 171.80p 662277
24/09/2020 170.40p 172.50p 168.60p 169.00p 1430900
23/09/2020 173.40p 176.17p 172.00p 172.80p 996204
22/09/2020 173.20p 174.28p 171.20p 171.80p 1412450
21/09/2020 178.20p 179.18p 171.74p 173.60p 2491021
18/09/2020 182.00p 182.97p 178.80p 178.80p 1620349
17/09/2020 180.20p 183.40p 179.44p 182.80p 793214
16/09/2020 180.80p 183.20p 179.40p 182.40p 2028745
15/09/2020 183.60p 184.00p 180.18p 182.20p 1833740
14/09/2020 185.60p 185.80p 182.80p 182.80p 1168877
11/09/2020 183.60p 185.40p 182.20p 183.00p 1044822
10/09/2020 187.40p 187.60p 183.20p 183.20p 412270
09/09/2020 186.80p 187.80p 183.80p 184.00p 649245
08/09/2020 188.40p 189.07p 184.16p 186.40p 630138
07/09/2020 188.00p 189.80p 186.40p 188.00p 425030
04/09/2020 189.20p 190.60p 185.60p 185.60p 937969
03/09/2020 196.40p 196.80p 188.00p 188.00p 716286
02/09/2020 194.40p 196.80p 192.29p 193.80p 505105
01/09/2020 194.60p 195.01p 190.85p 193.80p 595974
31/08/2020 193.40p 194.92p 193.00p 194.00p 407036
28/08/2020 193.40p 194.92p 193.00p 194.00p 407036
27/08/2020 192.80p 194.83p 191.32p 194.60p 403506
26/08/2020 192.00p 192.60p 190.40p 192.60p 463765
25/08/2020 195.80p 195.80p 190.20p 190.40p 568194
24/08/2020 193.60p 196.00p 191.47p 193.20p 388067
21/08/2020 192.40p 192.40p 189.20p 191.60p 649018
20/08/2020 192.40p 193.40p 190.46p 190.60p 382485
19/08/2020 196.00p 196.28p 192.40p 192.40p 953517
18/08/2020 194.40p 198.80p 194.40p 194.40p 605014
17/08/2020 196.00p 198.00p 196.00p 197.00p 379493
14/08/2020 201.50p 203.28p 195.40p 195.40p 550779
13/08/2020 199.80p 203.50p 199.80p 202.00p 397199
12/08/2020 202.00p 204.50p 200.59p 204.50p 630329
11/08/2020 198.40p 203.50p 197.80p 202.50p 578554
10/08/2020 199.20p 199.40p 195.80p 196.20p 590844
07/08/2020 195.00p 197.20p 194.18p 196.00p 395576
06/08/2020 193.80p 196.60p 192.67p 195.00p 764114
05/08/2020 191.60p 196.00p 190.10p 196.00p 743454
04/08/2020 185.80p 191.40p 184.02p 191.40p 1038826
03/08/2020 183.00p 186.60p 181.19p 186.00p 1270988
31/07/2020 186.40p 187.40p 182.80p 182.80p 486547
30/07/2020 188.00p 188.60p 182.80p 184.00p 641550
29/07/2020 188.40p 188.75p 187.40p 187.40p 445306
28/07/2020 188.00p 189.80p 187.60p 188.00p 622594
27/07/2020 187.80p 189.31p 187.00p 187.00p 657512
24/07/2020 190.00p 190.00p 188.00p 188.20p 445821
23/07/2020 193.20p 194.87p 191.80p 191.80p 777224
22/07/2020 193.20p 195.77p 191.60p 192.40p 805764
21/07/2020 193.60p 195.91p 193.20p 193.80p 2884045
20/07/2020 193.00p 193.94p 190.20p 193.00p 772072
17/07/2020 196.60p 198.22p 191.60p 191.60p 734451
16/07/2020 197.80p 198.60p 196.00p 196.00p 553284
15/07/2020 197.20p 201.00p 196.13p 198.80p 561066
14/07/2020 196.00p 197.50p 193.80p 194.60p 684288
13/07/2020 199.00p 200.62p 197.80p 198.40p 723514
10/07/2020 194.80p 199.60p 193.40p 196.60p 808949
09/07/2020 198.20p 200.50p 194.20p 194.20p 1161041
08/07/2020 196.60p 198.78p 196.20p 197.60p 576102
07/07/2020 199.20p 201.00p 197.60p 199.40p 910382
06/07/2020 193.80p 201.00p 192.00p 201.00p 1798102
03/07/2020 194.60p 194.95p 190.35p 190.60p 602384
02/07/2020 193.20p 196.40p 192.36p 192.60p 752963
01/07/2020 189.60p 192.71p 188.15p 192.00p 715665
30/06/2020 189.80p 192.00p 188.04p 189.40p 747090
29/06/2020 191.00p 192.50p 189.20p 189.40p 769357
26/06/2020 194.00p 194.52p 190.80p 191.40p 768668
25/06/2020 193.00p 195.60p 188.59p 191.80p 601480
24/06/2020 199.60p 204.50p 195.00p 195.00p 531021
23/06/2020 204.00p 204.45p 201.00p 201.00p 588632
22/06/2020 200.00p 204.29p 199.40p 200.00p 496170
19/06/2020 199.80p 202.43p 199.00p 201.50p 854282
18/06/2020 198.60p 202.30p 197.00p 198.00p 799502
17/06/2020 195.40p 202.00p 195.40p 201.50p 548125
16/06/2020 195.80p 202.50p 195.20p 196.40p 1537356
15/06/2020 184.40p 191.18p 184.00p 191.00p 1125812
12/06/2020 187.80p 194.20p 185.61p 190.00p 1158743
11/06/2020 192.20p 193.80p 186.99p 188.20p 1678702
10/06/2020 199.20p 203.00p 195.00p 196.00p 1093429
09/06/2020 202.50p 205.50p 197.20p 199.00p 1149197
08/06/2020 206.50p 211.50p 202.71p 204.00p 1231077
05/06/2020 208.50p 210.50p 205.22p 208.50p 1579105
04/06/2020 204.00p 210.00p 202.87p 203.00p 1179479
03/06/2020 199.20p 208.33p 199.20p 207.00p 1448965
02/06/2020 196.60p 200.64p 194.20p 200.00p 1311784
01/06/2020 196.20p 196.80p 192.35p 195.60p 956978
01/06/2020 196.20p 196.80p 192.35p 195.60p 956978
01/06/2020 196.20p 196.80p 192.35p 195.60p 956978
29/05/2020 196.20p 196.20p 191.00p 191.00p 734675
28/05/2020 195.80p 198.00p 193.00p 196.80p 835630
27/05/2020 190.00p 195.80p 188.96p 194.20p 870817
26/05/2020 184.20p 189.60p 182.57p 189.60p 944559
22/05/2020 178.00p 181.80p 176.20p 181.40p 740259
21/05/2020 179.00p 182.63p 177.61p 180.80p 1267429
20/05/2020 178.00p 182.40p 177.00p 181.40p 728752
19/05/2020 179.00p 180.84p 177.20p 180.20p 1035402
18/05/2020 171.00p 179.20p 169.65p 178.20p 986824
15/05/2020 171.80p 172.60p 166.80p 169.40p 1925149
14/05/2020 173.60p 174.03p 164.20p 168.60p 1849135
13/05/2020 179.40p 180.41p 173.80p 173.80p 1015155
12/05/2020 182.20p 183.40p 180.20p 181.20p 790575
11/05/2020 186.00p 186.00p 180.27p 182.00p 851095
07/05/2020 182.80p 185.20p 181.40p 182.40p 855211
06/05/2020 185.00p 186.60p 180.20p 180.20p 1288671
05/05/2020 186.60p 186.60p 184.00p 185.00p 866929
01/05/2020 186.20p 187.60p 183.60p 184.00p 1059382
30/04/2020 199.60p 202.00p 190.80p 190.80p 1333640
29/04/2020 194.20p 198.68p 193.40p 196.80p 2460614
28/04/2020 190.20p 195.09p 188.60p 193.80p 1254652
27/04/2020 187.80p 190.61p 186.60p 188.40p 1061699
24/04/2020 182.40p 186.80p 182.40p 184.00p 957677
23/04/2020 183.60p 187.20p 182.72p 185.60p 1302181
22/04/2020 180.40p 184.00p 180.20p 182.60p 1501411
21/04/2020 182.80p 182.80p 179.00p 180.20p 1095597
20/04/2020 182.00p 185.80p 179.40p 185.00p 1992574
17/04/2020 175.80p 181.60p 173.98p 181.00p 1746471
16/04/2020 177.40p 177.95p 170.20p 170.40p 1641577
15/04/2020 185.20p 185.60p 172.10p 173.40p 1758813
14/04/2020 193.20p 195.18p 185.80p 186.00p 1570903
09/04/2020 190.80p 198.20p 181.65p 192.20p 2689773
08/04/2020 178.00p 191.00p 178.00p 190.40p 1400019
07/04/2020 174.00p 187.80p 173.96p 183.40p 2051603
06/04/2020 166.00p 171.48p 166.00p 171.40p 1210672
03/04/2020 162.80p 165.43p 159.20p 160.20p 1467175
02/04/2020 168.60p 168.80p 163.80p 164.20p 1441528
01/04/2020 172.00p 172.00p 165.80p 168.00p 1660230
31/03/2020 172.00p 177.60p 168.40p 175.60p 2683221
30/03/2020 169.80p 171.01p 162.20p 168.40p 1651007
27/03/2020 170.00p 172.40p 166.80p 170.00p 1641900
26/03/2020 159.40p 174.00p 157.74p 174.00p 2049612
25/03/2020 160.00p 170.50p 155.60p 163.00p 2749732
24/03/2020 141.40p 157.40p 141.40p 157.00p 2890275
23/03/2020 140.00p 143.99p 135.40p 137.20p 2200997
20/03/2020 127.00p 155.00p 127.00p 149.60p 4242846
19/03/2020 134.00p 134.00p 116.68p 127.00p 3515356
18/03/2020 155.60p 155.75p 131.00p 131.40p 2488209
17/03/2020 176.60p 176.60p 155.80p 158.40p 2655699
16/03/2020 179.80p 182.32p 161.40p 169.60p 1819054
13/03/2020 201.00p 203.00p 188.00p 188.20p 1995547
12/03/2020 201.50p 204.10p 189.80p 194.80p 1702887
11/03/2020 220.00p 221.50p 214.79p 215.00p 1010223
10/03/2020 223.00p 227.00p 216.50p 219.00p 1232975
09/03/2020 214.50p 222.00p 208.14p 219.00p 1898793
06/03/2020 231.50p 234.00p 225.50p 229.00p 826847

*Close Price adjusted for both dividends and splits