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
26/11/2018 189.50p 189.50p 187.05p 189.36p 190870
23/11/2018 187.00p 188.84p 186.03p 188.72p 154033
22/11/2018 185.60p 188.98p 185.30p 187.72p 115992
21/11/2018 187.00p 188.98p 185.52p 188.86p 138238
20/11/2018 188.06p 189.48p 184.62p 185.00p 263772
19/11/2018 188.26p 192.26p 188.26p 189.30p 177192
16/11/2018 191.00p 192.50p 188.42p 189.20p 187770
15/11/2018 192.78p 195.15p 188.38p 190.70p 328669
14/11/2018 194.92p 196.00p 191.02p 193.18p 164826
13/11/2018 192.22p 194.90p 192.22p 194.46p 265189
12/11/2018 197.54p 198.76p 191.50p 191.50p 369829
09/11/2018 196.88p 199.70p 196.00p 196.00p 341873
08/11/2018 198.98p 199.00p 197.22p 197.98p 204005
07/11/2018 198.00p 198.46p 195.52p 197.00p 228877
06/11/2018 196.02p 199.84p 195.50p 195.50p 158095
05/11/2018 198.50p 200.50p 196.88p 197.00p 137677
02/11/2018 198.00p 200.45p 195.42p 198.52p 341667
01/11/2018 191.00p 196.50p 190.01p 196.30p 399495
31/10/2018 191.86p 193.48p 190.02p 191.80p 230933
30/10/2018 188.94p 190.00p 187.38p 189.40p 130552
29/10/2018 186.00p 191.38p 185.80p 187.50p 237100
26/10/2018 187.80p 187.80p 185.38p 186.80p 261353
25/10/2018 185.78p 188.70p 184.25p 187.50p 236803
24/10/2018 186.10p 189.60p 186.04p 186.60p 272856
23/10/2018 190.50p 190.50p 185.70p 186.00p 479318
22/10/2018 192.10p 194.98p 191.60p 192.60p 198089
19/10/2018 195.00p 195.00p 191.74p 192.60p 156905
18/10/2018 195.00p 195.00p 192.33p 194.50p 163257
17/10/2018 195.02p 196.31p 192.02p 192.40p 223918
16/10/2018 193.00p 195.50p 193.00p 194.60p 318976
15/10/2018 194.66p 195.58p 192.81p 193.12p 189465
12/10/2018 192.88p 198.64p 192.16p 195.70p 447691
11/10/2018 196.98p 196.98p 191.00p 192.96p 585374
10/10/2018 204.05p 204.05p 198.22p 198.22p 419198
09/10/2018 203.00p 204.13p 200.65p 201.00p 203598
08/10/2018 207.45p 207.45p 202.00p 202.00p 195541
05/10/2018 208.85p 210.00p 205.55p 205.55p 676906
04/10/2018 210.00p 210.95p 208.70p 208.70p 153086
03/10/2018 210.00p 212.20p 210.00p 211.10p 214542
02/10/2018 213.05p 213.07p 209.80p 209.80p 113118
01/10/2018 213.40p 213.40p 210.58p 212.55p 216692
28/09/2018 212.00p 212.77p 210.55p 212.00p 478328
27/09/2018 215.00p 215.00p 210.60p 212.50p 430093
26/09/2018 214.77p 214.95p 212.45p 213.40p 220062
25/09/2018 216.15p 216.20p 213.00p 213.00p 80138
24/09/2018 217.50p 217.68p 213.05p 213.05p 137580
21/09/2018 216.00p 218.75p 214.62p 215.50p 397050
20/09/2018 214.50p 216.00p 214.00p 215.70p 300192
19/09/2018 212.05p 215.00p 212.00p 215.00p 327991
18/09/2018 213.95p 213.95p 212.53p 213.90p 140511
17/09/2018 211.00p 213.95p 211.00p 213.00p 134385
14/09/2018 212.25p 213.84p 211.00p 212.50p 129382
13/09/2018 210.50p 213.95p 210.50p 211.90p 244555
12/09/2018 209.75p 213.95p 209.70p 212.50p 284105
11/09/2018 209.45p 211.80p 208.90p 209.75p 105298
10/09/2018 210.10p 212.75p 209.45p 212.50p 106146
07/09/2018 213.30p 213.47p 208.55p 211.70p 628403
06/09/2018 213.50p 215.40p 212.00p 212.00p 138537
05/09/2018 216.00p 216.79p 213.30p 213.30p 189566
04/09/2018 218.00p 218.95p 214.90p 215.50p 157304
03/09/2018 216.80p 217.72p 215.65p 217.10p 231474
31/08/2018 218.50p 218.50p 215.55p 216.30p 239156
30/08/2018 219.75p 219.75p 215.50p 215.50p 202932
29/08/2018 218.75p 219.73p 217.50p 218.25p 193255
28/08/2018 218.00p 219.05p 217.55p 219.00p 463316
24/08/2018 216.75p 217.62p 216.05p 216.50p 120894
23/08/2018 216.50p 217.71p 216.30p 216.70p 73752
22/08/2018 216.00p 218.00p 215.55p 218.00p 146933
21/08/2018 214.65p 216.50p 213.70p 216.50p 85452
20/08/2018 215.95p 216.00p 213.10p 213.10p 235165
17/08/2018 215.00p 215.90p 213.85p 214.45p 121428
16/08/2018 214.60p 215.20p 214.00p 214.30p 127755
15/08/2018 214.60p 215.90p 212.90p 212.90p 144959
14/08/2018 216.00p 216.15p 214.37p 214.95p 147158
13/08/2018 215.00p 215.71p 214.66p 214.75p 102795
10/08/2018 215.85p 216.75p 215.50p 216.15p 337794
09/08/2018 218.00p 218.00p 215.90p 216.20p 240130
08/08/2018 217.00p 217.16p 216.50p 216.80p 449222
07/08/2018 216.95p 217.04p 216.80p 216.90p 237956
06/08/2018 217.00p 217.03p 216.70p 216.85p 194742
03/08/2018 216.80p 217.74p 216.10p 216.10p 656602
02/08/2018 218.95p 218.95p 216.50p 216.75p 220736
01/08/2018 219.60p 219.60p 217.75p 219.00p 307549
31/07/2018 219.75p 220.10p 218.55p 219.50p 491676
30/07/2018 219.20p 219.70p 218.75p 219.55p 252851
27/07/2018 219.60p 219.90p 218.20p 219.40p 311058
26/07/2018 219.10p 219.75p 217.76p 219.60p 158484
25/07/2018 219.80p 219.80p 217.20p 219.00p 290276
24/07/2018 219.20p 219.95p 218.50p 219.75p 313063
23/07/2018 219.20p 219.62p 218.20p 218.80p 366474
20/07/2018 218.00p 220.99p 217.75p 220.50p 392204
19/07/2018 220.05p 220.65p 220.00p 220.50p 320301
18/07/2018 221.10p 221.60p 220.43p 220.90p 311327
17/07/2018 219.85p 220.80p 218.30p 220.00p 126346
16/07/2018 220.00p 221.00p 219.05p 220.40p 182785
13/07/2018 217.85p 220.00p 217.09p 219.55p 336702
12/07/2018 215.55p 218.50p 215.55p 218.50p 336037
11/07/2018 215.55p 216.80p 215.00p 216.25p 182478
10/07/2018 216.00p 218.10p 216.00p 217.55p 222129
09/07/2018 216.00p 217.20p 215.86p 217.00p 72102
06/07/2018 216.25p 216.43p 215.00p 215.45p 135627
05/07/2018 217.40p 217.80p 215.45p 215.85p 143373
04/07/2018 217.95p 217.95p 215.82p 216.60p 203936
03/07/2018 215.25p 217.53p 215.25p 217.20p 184079
02/07/2018 218.00p 218.00p 215.25p 217.00p 425376
29/06/2018 219.90p 219.90p 217.50p 218.60p 458851
28/06/2018 219.30p 219.30p 216.00p 216.20p 296998
27/06/2018 217.90p 218.69p 215.59p 218.00p 293236
26/06/2018 218.05p 219.57p 216.50p 216.50p 787685
25/06/2018 219.35p 221.25p 218.00p 218.10p 270260
22/06/2018 218.60p 221.90p 218.60p 221.85p 285143
21/06/2018 220.90p 222.46p 218.60p 218.60p 154548
20/06/2018 222.50p 223.90p 221.25p 222.50p 306705
19/06/2018 223.00p 223.00p 220.85p 221.30p 215793
18/06/2018 223.05p 225.92p 222.10p 223.60p 270705
15/06/2018 224.05p 225.63p 223.20p 224.15p 684093
14/06/2018 224.10p 226.30p 223.25p 226.00p 421784
13/06/2018 226.00p 226.00p 223.70p 223.70p 257382
12/06/2018 226.00p 226.00p 224.10p 224.60p 431478
11/06/2018 222.50p 225.95p 222.50p 225.80p 355218
08/06/2018 223.95p 224.00p 222.50p 223.80p 106169
07/06/2018 222.65p 225.20p 222.65p 223.50p 409858
06/06/2018 223.00p 223.75p 221.75p 223.25p 201817
05/06/2018 222.85p 223.50p 221.45p 222.65p 193573
04/06/2018 221.00p 233.25p 221.00p 223.05p 186422
01/06/2018 222.00p 223.00p 220.70p 222.40p 146328
31/05/2018 221.00p 221.30p 220.35p 220.75p 147805
30/05/2018 221.80p 221.80p 219.60p 220.00p 137593
29/05/2018 221.00p 222.52p 220.00p 220.40p 340782
25/05/2018 227.00p 227.00p 223.05p 224.20p 111278
24/05/2018 224.00p 224.00p 222.00p 222.00p 635230
23/05/2018 223.00p 224.67p 222.00p 222.00p 522580
22/05/2018 225.00p 225.50p 224.00p 225.00p 463510
21/05/2018 223.50p 225.00p 222.59p 225.00p 861340
18/05/2018 223.00p 223.80p 221.50p 221.50p 524660
17/05/2018 221.00p 223.50p 221.00p 223.00p 522200
16/05/2018 222.00p 222.50p 220.50p 222.00p 785940
15/05/2018 220.50p 222.00p 220.27p 221.50p 1622780
14/05/2018 221.50p 221.50p 220.00p 221.00p 722690
11/05/2018 220.00p 221.00p 218.67p 221.00p 1655550
10/05/2018 219.50p 220.00p 219.00p 220.00p 655680
09/05/2018 218.50p 219.50p 218.00p 219.50p 1018290
08/05/2018 217.00p 218.00p 216.21p 217.50p 568650
04/05/2018 215.00p 217.50p 215.00p 216.00p 845250
03/05/2018 215.00p 216.35p 215.00p 215.00p 654240
02/05/2018 215.00p 216.00p 214.10p 216.00p 669410
01/05/2018 214.00p 215.50p 213.05p 215.00p 674390
30/04/2018 214.50p 215.50p 213.00p 213.00p 2477500
27/04/2018 211.50p 214.00p 211.50p 214.00p 1155370
26/04/2018 212.00p 212.50p 210.82p 212.00p 779410
25/04/2018 213.50p 213.50p 210.50p 211.50p 701500
24/04/2018 214.50p 215.00p 212.55p 213.00p 1072430
23/04/2018 212.00p 214.00p 211.57p 214.00p 1119040
20/04/2018 212.50p 213.00p 211.50p 212.50p 825650
19/04/2018 210.50p 212.50p 210.17p 212.50p 675020
18/04/2018 209.50p 210.00p 208.38p 209.00p 1054860
17/04/2018 208.50p 209.50p 207.00p 208.00p 1051980
16/04/2018 209.00p 209.79p 207.50p 208.50p 1129510
13/04/2018 207.00p 209.50p 206.50p 208.50p 1137040
12/04/2018 208.00p 208.00p 206.50p 207.00p 1456110
11/04/2018 208.50p 209.00p 207.50p 208.50p 870320
10/04/2018 207.50p 209.00p 207.50p 209.00p 1956170
09/04/2018 207.50p 208.00p 206.60p 207.00p 1600930
06/04/2018 205.50p 207.99p 205.50p 207.50p 1584530
05/04/2018 206.00p 207.00p 205.11p 207.00p 1376710
04/04/2018 205.50p 205.95p 203.00p 203.50p 1077920
03/04/2018 205.50p 215.00p 204.00p 205.00p 1855750
29/03/2018 205.00p 207.50p 205.00p 207.00p 1860670
28/03/2018 204.50p 206.00p 203.00p 206.00p 1145540
27/03/2018 206.00p 207.50p 205.50p 206.50p 1538200
26/03/2018 205.50p 206.50p 203.50p 204.00p 1583750
23/03/2018 206.00p 206.25p 203.00p 206.00p 1303760
22/03/2018 209.00p 209.58p 205.50p 205.50p 904950
21/03/2018 210.00p 210.44p 208.50p 209.50p 1260480
20/03/2018 210.00p 211.00p 209.00p 210.00p 1117320
19/03/2018 211.50p 212.44p 209.00p 209.50p 1264290
16/03/2018 212.00p 213.00p 211.00p 212.50p 1240750
15/03/2018 213.00p 213.00p 210.50p 212.50p 1338070
14/03/2018 213.00p 213.00p 211.50p 212.00p 838680
13/03/2018 214.00p 214.84p 212.00p 212.00p 753000
12/03/2018 215.50p 215.50p 213.51p 215.00p 1261050
09/03/2018 212.00p 214.40p 212.00p 214.00p 782310
08/03/2018 210.00p 212.50p 210.00p 212.50p 1125410
07/03/2018 208.50p 211.00p 208.10p 211.00p 878400
06/03/2018 209.50p 210.00p 209.50p 209.50p 913350
05/03/2018 208.00p 208.67p 206.87p 208.50p 1985910
02/03/2018 207.00p 208.50p 206.50p 206.50p 1006470
01/03/2018 210.00p 210.24p 206.50p 208.50p 1576670
28/02/2018 211.50p 211.50p 210.00p 210.00p 1345650
27/02/2018 212.50p 212.50p 211.00p 212.00p 1382020
26/02/2018 212.00p 212.50p 210.58p 211.50p 952320
23/02/2018 212.00p 212.00p 210.50p 211.00p 358940
22/02/2018 208.50p 212.00p 208.00p 212.00p 1395510
21/02/2018 209.50p 211.50p 209.00p 211.00p 2023940
20/02/2018 210.00p 210.75p 209.01p 210.00p 819290
19/02/2018 209.50p 211.00p 208.50p 209.50p 801290
16/02/2018 209.00p 210.50p 208.21p 210.50p 498860
15/02/2018 209.50p 210.00p 207.00p 209.00p 596870
14/02/2018 208.50p 209.63p 206.50p 207.50p 888880
13/02/2018 206.50p 208.50p 206.50p 207.00p 635530

*Close Price adjusted for both dividends and splits