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
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
08/12/2010 105.30p 106.29p 104.70p 105.50p 431720
07/12/2010 104.30p 106.70p 103.75p 106.60p 1517000
06/12/2010 103.30p 104.20p 102.66p 103.40p 471740
03/12/2010 103.70p 103.70p 102.40p 102.90p 322240
02/12/2010 100.50p 103.87p 100.50p 103.70p 690930
01/12/2010 98.90p 101.30p 98.60p 101.30p 750080
30/11/2010 99.70p 99.90p 98.35p 98.35p 852550
29/11/2010 101.00p 101.40p 98.60p 99.00p 468250
26/11/2010 99.95p 100.30p 99.10p 99.65p 641280
25/11/2010 100.20p 100.60p 98.36p 100.50p 590430
24/11/2010 97.75p 99.56p 97.75p 99.00p 361320
23/11/2010 99.00p 99.59p 97.55p 97.80p 647840
22/11/2010 100.60p 101.60p 99.60p 99.70p 550870
19/11/2010 100.30p 100.70p 98.83p 100.20p 1126910
18/11/2010 99.50p 101.10p 99.20p 100.70p 726030
17/11/2010 99.10p 100.10p 98.60p 98.85p 1258190
16/11/2010 101.90p 102.19p 99.80p 99.85p 770540
15/11/2010 102.00p 102.50p 101.11p 102.50p 440320
12/11/2010 100.50p 102.29p 99.80p 102.20p 1757890
11/11/2010 102.10p 102.40p 101.60p 101.80p 1020020
10/11/2010 102.80p 102.95p 101.95p 102.10p 577770
09/11/2010 101.40p 102.90p 101.10p 102.80p 968010
08/11/2010 100.70p 101.60p 100.70p 101.50p 788400
05/11/2010 101.30p 101.60p 100.57p 101.30p 920080
04/11/2010 100.80p 101.30p 100.50p 101.30p 696470
03/11/2010 100.00p 100.30p 99.12p 99.55p 894180
02/11/2010 99.25p 99.95p 98.60p 99.95p 944650
01/11/2010 98.50p 99.67p 98.50p 98.70p 558380
29/10/2010 97.60p 98.35p 97.19p 98.30p 591630
28/10/2010 98.00p 98.35p 97.10p 97.45p 514210
27/10/2010 97.40p 98.50p 97.15p 97.25p 639320
26/10/2010 98.85p 98.85p 97.58p 98.15p 486970
25/10/2010 98.60p 99.35p 98.50p 98.80p 796810
22/10/2010 98.80p 98.80p 98.00p 98.00p 977060
21/10/2010 97.50p 98.50p 96.84p 98.00p 1036480
20/10/2010 96.95p 97.50p 96.71p 97.50p 730250
19/10/2010 97.50p 98.29p 97.03p 97.35p 1192000
18/10/2010 97.30p 97.85p 96.80p 97.70p 892560
15/10/2010 98.00p 98.30p 96.59p 97.15p 1383700
14/10/2010 98.80p 99.00p 98.00p 98.00p 603910
13/10/2010 96.80p 98.95p 96.80p 98.55p 1117270
12/10/2010 96.05p 97.65p 96.05p 97.50p 671090
11/10/2010 97.55p 97.55p 96.56p 97.35p 447880
08/10/2010 97.00p 97.55p 96.20p 96.60p 411080
07/10/2010 97.40p 98.20p 96.70p 97.45p 490890
06/10/2010 97.30p 98.20p 97.05p 97.40p 1484930
05/10/2010 95.90p 97.20p 95.90p 97.05p 1226690
04/10/2010 95.70p 96.65p 95.62p 95.95p 712740
01/10/2010 96.25p 96.60p 95.65p 96.25p 432090
30/09/2010 95.70p 96.49p 95.30p 95.30p 1543950
29/09/2010 96.55p 96.70p 95.70p 95.70p 495110
28/09/2010 96.35p 96.75p 95.55p 96.70p 907530
27/09/2010 97.05p 97.21p 96.20p 96.50p 388690
24/09/2010 94.95p 96.20p 94.70p 96.10p 557070
23/09/2010 96.40p 96.40p 94.70p 95.25p 550680
22/09/2010 95.90p 96.45p 95.70p 95.70p 467510
21/09/2010 97.10p 97.73p 96.00p 96.40p 955430
20/09/2010 96.70p 97.40p 96.60p 97.30p 533600
17/09/2010 97.40p 97.95p 95.80p 96.30p 2348580
16/09/2010 96.80p 97.49p 96.50p 97.00p 416720
15/09/2010 96.90p 97.30p 96.50p 96.90p 538980
14/09/2010 97.70p 98.06p 96.85p 96.95p 805910
13/09/2010 97.20p 97.30p 96.70p 97.30p 2169930
10/09/2010 96.35p 96.87p 95.70p 96.60p 1027520
09/09/2010 97.00p 97.15p 96.10p 96.60p 427820
08/09/2010 96.00p 96.40p 95.36p 96.05p 739390
07/09/2010 96.30p 97.20p 95.75p 96.35p 997960
06/09/2010 96.40p 97.10p 95.80p 96.70p 909430
03/09/2010 96.10p 97.25p 95.43p 96.15p 559570
02/09/2010 95.20p 96.00p 94.70p 95.50p 573170
01/09/2010 93.30p 95.15p 93.00p 95.00p 675790
31/08/2010 91.25p 93.10p 90.75p 93.10p 1342290
27/08/2010 91.50p 92.80p 91.00p 92.55p 337220
26/08/2010 90.40p 92.00p 90.40p 91.20p 681040
25/08/2010 91.85p 92.00p 90.35p 90.75p 2927130
24/08/2010 93.00p 93.70p 90.90p 91.60p 553750
23/08/2010 92.90p 94.24p 92.90p 93.90p 1491680
20/08/2010 93.40p 94.00p 91.85p 92.80p 1091590
19/08/2010 94.20p 94.20p 92.60p 92.60p 2195520
18/08/2010 93.80p 94.05p 92.76p 93.50p 893140
17/08/2010 93.95p 94.35p 93.30p 94.10p 790940
16/08/2010 94.40p 95.61p 92.75p 93.25p 765250
13/08/2010 95.10p 95.60p 94.25p 94.25p 298490
12/08/2010 94.95p 94.95p 93.60p 94.60p 683520
11/08/2010 96.25p 96.99p 94.40p 94.40p 341580
10/08/2010 96.70p 97.59p 95.95p 96.70p 1866980
09/08/2010 96.85p 97.38p 96.30p 97.20p 555950
06/08/2010 97.00p 97.38p 95.55p 95.75p 679390

*Close Price adjusted for both dividends and splits