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
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
12/02/2018 207.50p 208.29p 206.50p 207.50p 1118290
09/02/2018 205.00p 206.00p 203.61p 205.50p 886480
08/02/2018 208.00p 209.00p 205.50p 205.50p 1023330
07/02/2018 208.50p 210.50p 208.00p 209.50p 995650
06/02/2018 203.50p 208.50p 203.00p 206.50p 1638180
05/02/2018 213.50p 213.50p 207.50p 211.00p 1332050
02/02/2018 215.50p 215.97p 214.00p 214.50p 845730
01/02/2018 215.50p 216.50p 215.09p 216.00p 1234970
31/01/2018 215.50p 216.50p 214.42p 215.00p 1281970
30/01/2018 218.00p 218.00p 215.00p 215.50p 641920
29/01/2018 217.50p 219.00p 217.50p 218.00p 752490
26/01/2018 216.50p 218.00p 215.50p 218.00p 531820
25/01/2018 217.00p 218.00p 216.00p 216.50p 495090
24/01/2018 220.50p 220.50p 217.50p 218.00p 615480
23/01/2018 220.00p 220.75p 219.00p 219.00p 701270
22/01/2018 219.00p 220.50p 218.69p 220.00p 753450
19/01/2018 219.50p 220.00p 218.50p 219.00p 491430
18/01/2018 220.50p 220.50p 218.50p 218.50p 506520
17/01/2018 220.00p 220.90p 219.00p 219.50p 633350
16/01/2018 221.00p 221.40p 220.50p 221.00p 686800
15/01/2018 219.50p 221.26p 219.50p 220.50p 405450
12/01/2018 219.50p 221.00p 219.50p 220.50p 662120
11/01/2018 220.50p 220.50p 219.50p 219.50p 432580
10/01/2018 220.50p 222.00p 219.50p 220.00p 626270
09/01/2018 219.50p 221.50p 219.50p 221.00p 780660
08/01/2018 220.50p 221.00p 219.50p 220.50p 331870
05/01/2018 218.50p 220.50p 218.50p 220.00p 576890
04/01/2018 217.50p 219.00p 217.00p 219.00p 332640
03/01/2018 217.50p 217.50p 216.74p 217.50p 402510
02/01/2018 217.50p 218.00p 216.50p 217.50p 2381570
29/12/2017 216.50p 217.90p 216.40p 217.90p 503330
28/12/2017 215.50p 216.30p 215.10p 216.30p 529390
27/12/2017 215.10p 215.80p 215.10p 215.40p 454920
22/12/2017 214.50p 215.40p 214.50p 215.30p 820140
21/12/2017 213.90p 214.70p 213.47p 214.60p 667490
20/12/2017 212.70p 213.71p 212.70p 213.60p 698520
19/12/2017 212.70p 213.90p 212.28p 213.10p 1209680
18/12/2017 210.90p 212.70p 210.90p 212.10p 1056090
15/12/2017 210.10p 210.73p 210.01p 210.20p 768470
14/12/2017 210.50p 210.50p 209.80p 209.80p 848370
13/12/2017 211.90p 212.10p 211.10p 211.70p 1073280
12/12/2017 211.40p 212.00p 211.30p 211.90p 1206400
11/12/2017 211.60p 211.60p 210.80p 211.30p 407080
08/12/2017 209.70p 210.90p 209.70p 210.50p 1254030
07/12/2017 211.20p 211.50p 209.70p 209.70p 890940
06/12/2017 211.00p 211.50p 209.70p 211.50p 715240
05/12/2017 212.50p 212.60p 211.40p 212.10p 882080
04/12/2017 212.30p 213.10p 211.90p 212.50p 334760
01/12/2017 211.30p 212.70p 210.00p 211.30p 945550
30/11/2017 212.00p 212.00p 210.60p 210.70p 579340
29/11/2017 212.10p 212.70p 211.89p 212.40p 439820
28/11/2017 212.40p 212.42p 212.00p 212.20p 514020
27/11/2017 212.20p 212.40p 211.80p 211.80p 552770
24/11/2017 212.50p 212.50p 211.20p 212.00p 544520
23/11/2017 212.00p 212.13p 211.40p 211.70p 451650
22/11/2017 211.00p 212.40p 211.00p 212.40p 889770
21/11/2017 210.00p 211.00p 209.80p 211.00p 544850
20/11/2017 208.40p 210.10p 207.80p 210.00p 688200
17/11/2017 208.00p 209.70p 208.00p 209.70p 854800
16/11/2017 208.30p 209.04p 208.01p 208.80p 1241090
15/11/2017 208.00p 209.20p 207.00p 208.00p 1066440
14/11/2017 208.60p 210.16p 208.11p 209.00p 811960
13/11/2017 210.80p 211.85p 207.60p 208.30p 624350
10/11/2017 211.30p 212.60p 210.00p 211.00p 956260
09/11/2017 212.70p 212.95p 210.90p 211.00p 995500
08/11/2017 212.60p 213.30p 212.60p 212.80p 591250
07/11/2017 213.80p 214.20p 213.30p 213.40p 605220
06/11/2017 213.80p 214.42p 213.30p 213.80p 341620
03/11/2017 214.50p 214.80p 213.53p 214.30p 541820
02/11/2017 213.20p 214.47p 212.50p 214.20p 475450
01/11/2017 211.40p 213.64p 211.30p 213.20p 879250
31/10/2017 210.80p 211.50p 210.02p 210.60p 545450
30/10/2017 210.20p 211.10p 210.06p 210.60p 601640
27/10/2017 209.80p 210.30p 208.90p 210.30p 904370
26/10/2017 208.50p 209.80p 207.91p 209.80p 679140
25/10/2017 207.50p 209.10p 207.50p 208.70p 922810
24/10/2017 208.00p 208.20p 207.50p 208.00p 537380
23/10/2017 208.20p 208.57p 207.20p 207.90p 437410
20/10/2017 208.10p 208.64p 207.78p 208.00p 424780
19/10/2017 208.10p 208.45p 206.85p 208.00p 500380
18/10/2017 206.50p 208.40p 206.50p 208.00p 504910
17/10/2017 208.00p 208.20p 206.50p 206.50p 2241540
16/10/2017 208.50p 209.00p 207.50p 208.50p 479450
13/10/2017 207.90p 208.50p 206.90p 208.30p 202610
12/10/2017 206.90p 207.90p 206.20p 207.90p 210730
11/10/2017 206.50p 207.00p 205.90p 206.90p 1014680
10/10/2017 206.10p 206.90p 206.10p 206.90p 140200
09/10/2017 206.70p 207.00p 205.70p 206.00p 99020
06/10/2017 206.20p 206.90p 205.80p 206.80p 62880
05/10/2017 205.50p 206.10p 205.00p 205.80p 224680
04/10/2017 205.30p 205.50p 205.00p 205.00p 279700
03/10/2017 203.60p 205.20p 203.60p 205.20p 515370
02/10/2017 200.80p 203.50p 200.80p 203.50p 570710
29/09/2017 200.30p 201.60p 200.30p 201.50p 1843210
28/09/2017 199.40p 200.10p 198.70p 200.10p 1804740
27/09/2017 199.90p 200.00p 199.10p 199.70p 138700
26/09/2017 199.50p 200.20p 198.40p 198.80p 125930
25/09/2017 198.70p 200.40p 198.70p 199.90p 128310
22/09/2017 199.10p 199.60p 197.80p 198.90p 175960
21/09/2017 200.50p 201.30p 198.30p 199.30p 167980

*Close Price adjusted for both dividends and splits