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
05/12/2016 164.10p 164.50p 163.20p 164.50p 717870
02/12/2016 164.30p 164.60p 163.30p 164.50p 834390
01/12/2016 167.30p 167.30p 164.30p 165.10p 520090
30/11/2016 164.70p 165.40p 164.50p 165.20p 958370
29/11/2016 164.50p 165.20p 164.10p 164.70p 809480
28/11/2016 165.00p 165.30p 164.10p 164.60p 603790
25/11/2016 165.10p 165.60p 165.00p 165.60p 905600
24/11/2016 166.40p 166.40p 165.05p 165.10p 473080
23/11/2016 167.50p 167.50p 165.29p 166.10p 637720
22/11/2016 167.90p 167.90p 166.50p 166.90p 687080
21/11/2016 167.30p 167.40p 166.30p 166.60p 641500
18/11/2016 167.30p 167.40p 166.00p 167.10p 495250
17/11/2016 166.10p 167.30p 166.10p 166.90p 447070
16/11/2016 167.80p 167.80p 166.00p 166.10p 452970
15/11/2016 166.60p 168.50p 166.13p 167.50p 533280
14/11/2016 165.00p 166.72p 165.00p 166.20p 537050
11/11/2016 165.80p 166.43p 164.00p 165.20p 776830
10/11/2016 166.40p 169.40p 165.60p 166.90p 885440
09/11/2016 159.50p 165.20p 159.30p 165.00p 613250
08/11/2016 164.30p 164.90p 163.00p 163.90p 916010
07/11/2016 163.70p 165.30p 163.30p 164.20p 953850
04/11/2016 165.20p 165.60p 162.00p 162.40p 839580
03/11/2016 163.80p 168.20p 163.50p 166.00p 1247220
02/11/2016 164.00p 164.30p 162.54p 163.90p 1204140
01/11/2016 163.20p 164.70p 162.20p 164.50p 1625340
31/10/2016 163.30p 163.50p 161.60p 163.00p 1451230
28/10/2016 163.20p 164.30p 161.61p 163.50p 853140
27/10/2016 164.00p 164.00p 162.20p 163.40p 1047920
26/10/2016 165.20p 165.20p 163.00p 164.20p 1189570
25/10/2016 166.20p 166.20p 164.30p 165.30p 1387420
24/10/2016 166.40p 166.60p 164.62p 166.00p 1199700
21/10/2016 166.00p 166.30p 165.40p 165.90p 572320
20/10/2016 165.10p 166.90p 165.01p 166.30p 863140
19/10/2016 166.80p 166.80p 165.30p 166.60p 687490
18/10/2016 164.00p 167.30p 164.00p 166.50p 976670
17/10/2016 165.00p 166.68p 164.00p 164.60p 1185250
14/10/2016 166.00p 168.20p 165.90p 166.60p 1374480
13/10/2016 166.00p 168.02p 164.90p 166.60p 1626140
12/10/2016 168.00p 168.75p 166.20p 166.80p 1078450
11/10/2016 168.70p 169.00p 167.60p 168.80p 932850
10/10/2016 168.60p 169.26p 166.29p 168.40p 1142520
07/10/2016 169.80p 170.40p 168.20p 169.00p 1398080
06/10/2016 170.00p 170.36p 169.50p 169.90p 1841970
05/10/2016 172.40p 172.84p 169.60p 170.60p 1017540
04/10/2016 172.30p 176.90p 172.30p 172.80p 1784210
03/10/2016 167.10p 172.20p 166.61p 171.80p 903470
30/09/2016 166.00p 167.70p 164.50p 167.60p 1018230
29/09/2016 168.20p 168.60p 167.50p 167.60p 649680
28/09/2016 164.30p 167.00p 164.30p 167.00p 1458760
27/09/2016 166.60p 166.60p 164.19p 165.50p 941100
26/09/2016 168.50p 169.14p 165.50p 166.50p 736150
23/09/2016 169.00p 169.00p 167.60p 168.50p 669750
22/09/2016 169.10p 170.26p 168.40p 169.50p 1387120
21/09/2016 170.50p 170.50p 169.10p 169.50p 487160
20/09/2016 169.50p 169.52p 168.00p 169.20p 865820
19/09/2016 171.20p 171.50p 169.50p 169.70p 549830
16/09/2016 167.30p 170.50p 167.30p 170.20p 1910620
15/09/2016 166.30p 167.90p 165.70p 167.60p 953480
14/09/2016 166.50p 167.10p 166.00p 166.50p 774560
13/09/2016 166.60p 167.30p 165.70p 166.50p 756630
12/09/2016 167.40p 167.40p 165.20p 166.00p 758720
09/09/2016 170.60p 170.60p 167.40p 168.50p 544140
08/09/2016 170.30p 171.00p 169.10p 171.00p 626360
07/09/2016 169.10p 170.20p 168.20p 169.70p 648020
06/09/2016 170.10p 170.10p 168.80p 169.40p 622840
05/09/2016 170.50p 170.78p 168.80p 169.90p 1108070
02/09/2016 168.30p 171.20p 167.90p 170.50p 1689160
01/09/2016 168.00p 169.00p 167.70p 168.70p 1044810
31/08/2016 168.00p 168.50p 166.90p 167.80p 935860
30/08/2016 168.50p 168.78p 167.10p 168.10p 1113070
26/08/2016 167.40p 168.30p 167.30p 168.30p 602060
25/08/2016 169.10p 169.10p 167.22p 168.00p 502180
24/08/2016 169.00p 169.70p 168.49p 169.40p 747480
23/08/2016 167.60p 169.50p 167.50p 169.50p 1901940
22/08/2016 166.50p 167.39p 166.20p 167.30p 593560
19/08/2016 167.30p 167.60p 166.60p 167.30p 459080
18/08/2016 167.10p 167.95p 167.10p 167.60p 804790
17/08/2016 168.00p 168.00p 166.85p 167.40p 822650
16/08/2016 167.00p 168.80p 166.70p 167.50p 887420
15/08/2016 168.00p 168.20p 166.69p 168.20p 2054390
12/08/2016 166.40p 168.90p 165.30p 168.50p 1085040
11/08/2016 165.30p 166.22p 164.60p 166.00p 1077030
10/08/2016 165.90p 166.50p 164.70p 166.10p 1181790
09/08/2016 165.20p 166.10p 164.07p 166.10p 1721020
08/08/2016 165.50p 166.40p 164.10p 165.90p 2146220
05/08/2016 162.90p 164.60p 162.49p 164.50p 1282280
04/08/2016 160.40p 163.90p 159.50p 163.00p 1395140
03/08/2016 160.90p 161.18p 159.30p 160.60p 1013870
02/08/2016 163.20p 163.20p 159.70p 161.20p 892360
01/08/2016 163.20p 164.20p 162.00p 162.30p 1390300
29/07/2016 163.10p 163.50p 161.60p 163.50p 2076380
28/07/2016 162.00p 163.20p 161.30p 162.10p 2621740
27/07/2016 160.30p 162.80p 160.30p 162.20p 3408520
26/07/2016 160.40p 161.40p 159.80p 161.10p 3261050
25/07/2016 160.00p 161.50p 159.59p 160.40p 1729510
22/07/2016 159.30p 160.00p 158.20p 160.00p 991020
21/07/2016 157.50p 160.70p 156.20p 159.60p 1338910
20/07/2016 157.00p 160.50p 157.00p 158.60p 742600
19/07/2016 155.60p 157.10p 155.00p 156.60p 584960
18/07/2016 155.40p 157.50p 155.40p 156.20p 853710
15/07/2016 155.00p 155.50p 152.90p 155.50p 1054840
14/07/2016 156.20p 157.90p 154.20p 155.50p 1384530
13/07/2016 155.50p 157.70p 154.60p 155.50p 1191930
12/07/2016 154.60p 157.60p 153.50p 156.20p 1664390
11/07/2016 148.00p 156.90p 147.10p 156.60p 1471540
08/07/2016 144.50p 148.00p 143.90p 147.80p 1416480
07/07/2016 143.00p 146.15p 142.10p 145.00p 1651880
06/07/2016 140.00p 141.70p 136.90p 141.50p 2161600
05/07/2016 145.80p 145.80p 139.10p 141.50p 2437730
04/07/2016 149.50p 149.84p 144.40p 144.40p 3651510
01/07/2016 148.20p 150.30p 145.70p 149.40p 1868270
30/06/2016 147.80p 148.01p 144.00p 147.90p 2403270
29/06/2016 145.00p 148.92p 145.00p 146.60p 2652250
28/06/2016 141.60p 144.40p 140.20p 143.00p 1515510
27/06/2016 160.00p 160.00p 137.50p 137.50p 3958370
24/06/2016 158.00p 164.90p 149.79p 160.60p 3533390
23/06/2016 169.80p 174.50p 169.80p 172.50p 2072100
22/06/2016 167.50p 170.60p 166.90p 170.00p 2214240
21/06/2016 166.70p 168.20p 164.97p 168.20p 1430150
20/06/2016 163.10p 166.69p 163.10p 166.50p 1466940
17/06/2016 158.50p 162.00p 157.50p 162.00p 2294970
16/06/2016 157.00p 158.50p 156.50p 157.20p 2956970
15/06/2016 158.70p 159.50p 157.62p 159.00p 1479780
14/06/2016 163.90p 163.90p 156.30p 157.50p 2674510
13/06/2016 164.40p 164.60p 162.93p 163.20p 1191460
10/06/2016 167.40p 167.90p 164.20p 164.90p 1091900
09/06/2016 168.30p 168.31p 166.50p 166.80p 1004500
08/06/2016 169.90p 169.90p 167.80p 168.30p 888350
07/06/2016 170.60p 170.60p 168.40p 168.70p 642430
06/06/2016 170.50p 170.90p 168.77p 170.20p 1547610
03/06/2016 171.20p 171.20p 169.00p 169.40p 1287950
02/06/2016 170.20p 171.30p 169.10p 170.20p 1111630
01/06/2016 171.70p 171.90p 170.10p 170.80p 733600
31/05/2016 172.70p 172.70p 170.80p 171.50p 523670
27/05/2016 171.20p 172.13p 170.80p 171.50p 606910
26/05/2016 172.50p 172.70p 170.71p 171.40p 1145080
25/05/2016 171.50p 172.90p 169.50p 172.50p 1698660
24/05/2016 169.90p 170.40p 168.79p 170.00p 1316530
23/05/2016 167.80p 169.70p 167.57p 169.20p 1236540
20/05/2016 167.00p 169.00p 167.00p 169.00p 978620
19/05/2016 166.70p 167.50p 165.08p 167.50p 1736020
18/05/2016 165.20p 167.00p 165.00p 167.00p 1802500
17/05/2016 166.20p 167.32p 165.81p 167.00p 1301940
16/05/2016 165.90p 166.20p 164.60p 165.90p 735460
13/05/2016 165.50p 166.00p 164.80p 165.90p 805340
12/05/2016 165.90p 166.25p 164.98p 165.70p 996940
11/05/2016 165.80p 166.40p 165.30p 166.00p 1110360
10/05/2016 167.00p 167.20p 165.32p 166.20p 857640
09/05/2016 166.50p 166.60p 165.40p 165.70p 1324560
06/05/2016 165.00p 166.00p 164.80p 165.10p 1036340
05/05/2016 165.80p 166.30p 165.19p 165.20p 609900
04/05/2016 166.20p 166.23p 164.20p 164.80p 726950
03/05/2016 167.00p 167.50p 165.50p 165.60p 976610
29/04/2016 167.40p 167.90p 165.50p 165.70p 737380
28/04/2016 167.00p 168.00p 166.50p 167.70p 1048830
27/04/2016 167.10p 168.07p 166.01p 168.00p 1223130
26/04/2016 166.20p 167.30p 165.80p 166.70p 1151260
25/04/2016 165.00p 167.00p 165.00p 166.30p 1211550
22/04/2016 165.10p 166.30p 165.00p 166.30p 1068870
21/04/2016 166.80p 167.10p 166.00p 166.50p 1027770
20/04/2016 165.50p 167.30p 165.50p 166.40p 1014550
19/04/2016 166.40p 168.00p 166.04p 167.40p 1435140
18/04/2016 165.80p 167.40p 164.96p 166.50p 893770
15/04/2016 167.00p 167.30p 165.90p 166.70p 849600
14/04/2016 167.60p 167.70p 166.70p 167.20p 825830
13/04/2016 166.50p 168.20p 166.40p 168.00p 1214670
12/04/2016 165.60p 166.40p 165.02p 166.40p 1164850
11/04/2016 166.50p 166.78p 164.90p 164.90p 832600
08/04/2016 164.20p 167.30p 164.20p 166.70p 1266670
07/04/2016 163.80p 165.20p 163.80p 164.30p 1437440
06/04/2016 164.80p 165.70p 164.50p 165.00p 1178300
05/04/2016 164.80p 165.75p 164.50p 164.50p 1719420
04/04/2016 165.30p 166.32p 164.20p 165.20p 1109290
01/04/2016 166.00p 166.00p 164.60p 165.20p 968290
31/03/2016 166.40p 166.50p 165.40p 166.10p 1216500
30/03/2016 165.00p 166.70p 164.64p 166.70p 2004430
29/03/2016 165.00p 165.00p 163.54p 164.40p 1312900
24/03/2016 164.50p 164.77p 163.50p 164.20p 2144770
23/03/2016 164.50p 165.04p 164.12p 164.90p 1218720
22/03/2016 164.50p 165.40p 163.40p 164.50p 1367310
21/03/2016 164.40p 165.50p 164.20p 164.50p 1674160
18/03/2016 163.70p 165.08p 163.70p 164.50p 3495600
17/03/2016 164.00p 164.00p 162.00p 164.00p 2165120
16/03/2016 161.20p 162.80p 161.00p 162.50p 2069910
15/03/2016 161.40p 162.00p 160.40p 161.50p 1151790
14/03/2016 162.00p 162.26p 160.60p 160.90p 1247810
11/03/2016 160.00p 161.60p 160.00p 161.00p 1023000
10/03/2016 159.00p 162.04p 158.90p 158.90p 3027610
09/03/2016 158.90p 160.26p 158.40p 158.90p 1445080
08/03/2016 158.40p 159.21p 157.63p 158.30p 3308650
07/03/2016 161.90p 162.00p 159.00p 159.10p 1119490
04/03/2016 156.20p 162.00p 155.70p 161.00p 245448880
03/03/2016 156.30p 157.02p 155.50p 156.10p 1013000
02/03/2016 156.90p 157.34p 156.00p 156.50p 1157580
01/03/2016 156.50p 157.10p 156.20p 156.60p 3348670
29/02/2016 156.50p 157.40p 156.00p 156.30p 919380
26/02/2016 158.00p 159.40p 154.15p 158.00p 1138680
25/02/2016 157.00p 157.83p 155.80p 156.40p 969300
24/02/2016 156.60p 156.60p 153.50p 154.60p 900210
23/02/2016 157.80p 158.39p 155.90p 156.10p 1114940

*Close Price adjusted for both dividends and splits