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
04/02/2020 265.00p 267.07p 264.00p 267.00p 1606677
03/02/2020 261.00p 264.50p 260.00p 262.00p 962231
31/01/2020 261.50p 263.50p 260.50p 261.00p 828206
30/01/2020 262.00p 262.38p 259.00p 261.00p 730224
29/01/2020 262.50p 264.00p 261.50p 261.50p 442067
28/01/2020 260.50p 263.00p 259.90p 262.50p 1008857
27/01/2020 262.00p 264.62p 260.00p 260.00p 1034562
24/01/2020 265.50p 267.50p 264.38p 267.00p 726067
23/01/2020 264.00p 264.74p 263.00p 263.00p 633412
22/01/2020 261.50p 265.00p 261.50p 264.50p 809744
21/01/2020 261.00p 262.25p 260.50p 261.50p 501610
20/01/2020 264.00p 264.00p 261.53p 264.00p 765135
17/01/2020 258.00p 264.00p 258.00p 264.00p 857504
16/01/2020 260.00p 261.00p 257.94p 258.50p 1083916
15/01/2020 259.00p 261.12p 258.50p 259.50p 2254682
14/01/2020 260.00p 262.00p 259.00p 260.00p 1401297
13/01/2020 258.00p 260.00p 257.50p 260.00p 951741
10/01/2020 256.00p 257.00p 254.50p 257.00p 739430
09/01/2020 256.50p 257.72p 254.00p 254.00p 601259
08/01/2020 257.00p 257.19p 253.50p 254.00p 724026
07/01/2020 258.50p 259.00p 257.50p 257.50p 720982
06/01/2020 261.00p 261.07p 258.00p 258.00p 608574
03/01/2020 266.00p 266.00p 261.28p 263.50p 901694
02/01/2020 262.00p 266.00p 262.00p 266.00p 882822
31/12/2019 263.00p 263.90p 262.00p 262.00p 334711
30/12/2019 263.00p 264.77p 263.00p 263.00p 611968
27/12/2019 262.50p 265.00p 260.50p 265.00p 478600
24/12/2019 261.50p 262.76p 261.26p 262.00p 349744
23/12/2019 260.00p 262.72p 258.50p 261.50p 872972
20/12/2019 263.50p 264.12p 259.00p 259.00p 1971002
19/12/2019 262.00p 264.50p 261.41p 263.00p 1849366
18/12/2019 264.00p 265.37p 261.37p 263.00p 1215387
17/12/2019 265.00p 266.05p 261.50p 264.00p 1985392
16/12/2019 259.00p 267.50p 259.00p 267.50p 6370156
13/12/2019 254.50p 270.50p 254.50p 260.00p 4529463
12/12/2019 244.50p 247.50p 242.50p 247.00p 1156531
11/12/2019 245.00p 245.92p 242.00p 244.00p 2209169
10/12/2019 250.00p 250.50p 244.67p 245.50p 1600557
09/12/2019 244.00p 250.50p 244.00p 250.00p 1993752
06/12/2019 240.00p 244.50p 239.50p 244.50p 1149235
05/12/2019 238.00p 240.50p 237.79p 239.50p 1097063
04/12/2019 237.00p 238.64p 236.62p 238.00p 1445372
03/12/2019 238.00p 238.70p 234.00p 237.00p 1010643
02/12/2019 241.00p 241.56p 238.00p 238.50p 2689353
29/11/2019 242.00p 242.00p 240.50p 240.50p 715382
28/11/2019 238.50p 242.05p 238.50p 241.50p 1458601
27/11/2019 238.00p 241.50p 238.00p 240.50p 1648123
26/11/2019 238.00p 239.50p 236.96p 239.00p 1748615
25/11/2019 235.00p 237.39p 234.50p 236.50p 1138903
22/11/2019 232.00p 235.26p 232.00p 234.00p 888528
21/11/2019 232.00p 234.00p 231.50p 233.50p 619886
20/11/2019 233.50p 234.50p 231.50p 234.50p 659284
19/11/2019 233.00p 237.00p 231.28p 234.00p 1413791
18/11/2019 229.00p 232.50p 229.00p 232.50p 851961
15/11/2019 229.00p 231.50p 228.00p 231.50p 854293
14/11/2019 230.00p 231.00p 229.00p 229.50p 965652
13/11/2019 229.50p 230.50p 227.50p 230.50p 1132084
12/11/2019 232.00p 232.00p 229.00p 231.00p 1004283
11/11/2019 228.00p 230.00p 226.94p 230.00p 888685
08/11/2019 229.50p 230.50p 228.00p 229.50p 1172044
07/11/2019 224.50p 230.50p 224.27p 230.00p 1047600
06/11/2019 226.00p 226.50p 223.67p 226.00p 1662276
05/11/2019 227.50p 227.68p 225.10p 226.00p 1182496
04/11/2019 226.00p 228.00p 225.65p 227.00p 821546
01/11/2019 223.00p 226.00p 223.00p 226.00p 1700667
31/10/2019 225.00p 225.27p 223.00p 223.50p 1064153
30/10/2019 223.50p 226.26p 223.50p 225.00p 911099
29/10/2019 225.50p 225.50p 223.70p 225.00p 562372
28/10/2019 224.00p 226.50p 223.33p 226.50p 878439
25/10/2019 225.00p 225.60p 220.50p 223.00p 802641
24/10/2019 225.00p 226.77p 223.58p 226.50p 1187630
23/10/2019 225.00p 225.96p 222.26p 224.50p 997852
22/10/2019 228.00p 230.76p 225.00p 225.50p 1288589
21/10/2019 228.00p 231.77p 226.78p 230.00p 1861672
18/10/2019 228.00p 230.00p 226.00p 230.00p 4206223
17/10/2019 220.00p 239.00p 218.00p 229.00p 3655394
16/10/2019 221.00p 221.65p 215.50p 218.50p 1755605
15/10/2019 214.00p 222.00p 211.50p 220.00p 2759782
14/10/2019 213.00p 213.63p 209.00p 213.00p 907843
11/10/2019 198.40p 215.00p 197.38p 214.00p 5750014
10/10/2019 206.00p 206.00p 196.40p 197.60p 1971752
09/10/2019 204.00p 204.90p 203.00p 203.00p 870791
08/10/2019 206.50p 208.23p 204.00p 204.00p 554832
07/10/2019 207.50p 208.00p 205.28p 206.00p 679190
04/10/2019 206.00p 208.00p 204.50p 208.00p 658690
03/10/2019 205.00p 207.61p 204.19p 204.50p 1017110
02/10/2019 210.50p 210.70p 206.00p 206.50p 747394
01/10/2019 211.50p 213.50p 209.66p 211.50p 1235803
30/09/2019 209.50p 211.00p 209.00p 211.00p 567541
27/09/2019 208.50p 211.00p 208.00p 211.00p 641382
26/09/2019 205.50p 208.50p 205.50p 208.50p 666686
25/09/2019 207.50p 208.79p 206.00p 206.50p 1060366
24/09/2019 209.50p 211.50p 208.50p 208.50p 435507
23/09/2019 212.00p 212.12p 209.53p 211.00p 682455
20/09/2019 210.00p 212.00p 207.91p 212.00p 1322412
19/09/2019 209.00p 209.50p 206.04p 207.50p 804897
18/09/2019 210.50p 210.50p 207.00p 207.00p 649772
17/09/2019 209.50p 210.50p 208.00p 208.00p 498944
16/09/2019 212.00p 212.00p 209.50p 209.50p 506754
13/09/2019 209.50p 212.50p 207.83p 212.50p 644270
12/09/2019 211.50p 211.50p 207.67p 208.00p 501445
11/09/2019 208.00p 210.50p 206.50p 209.00p 987732
10/09/2019 207.00p 207.65p 205.42p 206.50p 552062
09/09/2019 204.50p 205.58p 204.00p 205.50p 654616
06/09/2019 204.50p 206.50p 204.17p 205.00p 434864
05/09/2019 206.00p 206.50p 204.12p 205.00p 601160
04/09/2019 202.00p 206.00p 202.00p 205.50p 1412025
03/09/2019 203.50p 204.00p 200.50p 202.00p 755519
02/09/2019 202.50p 204.00p 200.48p 204.00p 729077
30/08/2019 200.00p 202.11p 199.81p 201.00p 770393
29/08/2019 200.00p 202.89p 200.00p 200.50p 476905
28/08/2019 201.00p 204.00p 201.00p 202.00p 928964
27/08/2019 199.20p 204.50p 199.20p 204.00p 1378025
23/08/2019 197.00p 202.53p 196.40p 201.00p 1507741
22/08/2019 195.00p 196.00p 194.34p 196.00p 423223
21/08/2019 194.00p 195.20p 192.29p 195.20p 476294
20/08/2019 193.80p 193.84p 192.00p 192.60p 527836
19/08/2019 191.00p 193.40p 191.00p 193.20p 580832
16/08/2019 189.20p 191.71p 189.00p 191.60p 726530
15/08/2019 189.80p 189.80p 184.40p 188.20p 1041557
14/08/2019 192.40p 192.60p 188.00p 188.00p 1074739
13/08/2019 190.80p 192.60p 188.80p 192.00p 1438629
12/08/2019 194.20p 195.42p 190.40p 190.40p 791925
09/08/2019 194.40p 196.00p 193.80p 193.80p 827596
08/08/2019 194.00p 194.84p 193.80p 194.40p 640725
07/08/2019 192.20p 193.80p 191.60p 193.00p 1470584
06/08/2019 192.80p 194.59p 191.20p 191.20p 787974
05/08/2019 197.80p 198.75p 191.80p 192.40p 1000368
02/08/2019 200.00p 201.45p 197.60p 197.80p 1475594
01/08/2019 203.00p 204.00p 202.00p 202.50p 872437
31/07/2019 203.00p 203.78p 203.00p 203.50p 864304
30/07/2019 205.00p 206.21p 202.50p 203.00p 488818
29/07/2019 205.50p 206.43p 203.10p 204.50p 970697
26/07/2019 203.50p 205.48p 203.34p 205.00p 1368496
25/07/2019 204.00p 204.00p 200.50p 203.00p 933922
24/07/2019 204.00p 204.00p 201.80p 202.00p 568367
23/07/2019 203.50p 203.50p 202.00p 202.00p 691926
22/07/2019 202.50p 203.50p 201.50p 202.50p 1456792
19/07/2019 201.00p 203.50p 201.00p 202.50p 2431191
18/07/2019 200.50p 202.50p 200.50p 202.50p 1324626
17/07/2019 201.00p 202.50p 200.50p 202.50p 656608
16/07/2019 199.40p 200.95p 199.35p 200.50p 870313
15/07/2019 198.60p 199.62p 198.13p 199.60p 665415
12/07/2019 197.40p 198.60p 197.03p 198.60p 714734
11/07/2019 198.40p 198.40p 197.00p 197.20p 2388606
10/07/2019 198.80p 199.01p 197.04p 197.20p 821241
09/07/2019 200.50p 201.68p 198.40p 198.80p 877605
08/07/2019 204.50p 204.50p 200.00p 200.50p 534644
05/07/2019 204.75p 205.52p 203.46p 203.55p 202598
04/07/2019 205.70p 207.00p 204.60p 204.60p 266154
03/07/2019 206.50p 208.25p 206.00p 206.10p 237597
02/07/2019 207.10p 207.91p 206.00p 206.10p 262504
01/07/2019 207.00p 208.00p 204.70p 206.90p 211133
28/06/2019 201.75p 205.45p 201.75p 205.35p 503074
27/06/2019 201.25p 203.75p 201.20p 203.40p 283604
26/06/2019 201.00p 202.70p 201.00p 202.00p 433257
25/06/2019 201.65p 202.40p 201.05p 201.50p 168917
24/06/2019 205.00p 205.00p 201.50p 201.50p 323647
21/06/2019 204.45p 205.25p 201.05p 201.05p 834143
20/06/2019 204.70p 205.60p 203.75p 204.00p 246343
19/06/2019 205.05p 205.98p 203.00p 203.00p 274404
18/06/2019 205.10p 207.15p 204.65p 205.00p 536161
17/06/2019 206.80p 206.80p 204.55p 205.00p 225851
14/06/2019 205.30p 206.74p 204.00p 204.50p 282675
13/06/2019 206.75p 207.53p 205.15p 205.15p 386146
12/06/2019 206.95p 207.50p 205.90p 206.80p 222169
11/06/2019 206.30p 207.73p 206.25p 207.00p 254256
10/06/2019 205.25p 207.85p 205.25p 206.55p 204291
07/06/2019 203.00p 206.50p 203.00p 206.50p 293395
06/06/2019 204.45p 205.78p 203.23p 203.80p 161795
05/06/2019 203.55p 206.40p 203.55p 204.00p 339043
04/06/2019 202.30p 205.10p 202.30p 205.10p 118749
03/06/2019 202.55p 204.24p 202.00p 203.70p 236182
31/05/2019 205.50p 206.23p 203.00p 203.75p 327343
30/05/2019 205.65p 205.96p 204.26p 205.95p 249658
29/05/2019 205.40p 206.08p 204.10p 204.40p 262005
28/05/2019 204.55p 206.16p 204.10p 205.65p 243529
24/05/2019 204.20p 206.50p 204.20p 205.80p 202005
23/05/2019 207.50p 207.91p 204.10p 204.65p 301573
22/05/2019 210.10p 210.80p 207.90p 208.00p 622759
21/05/2019 210.00p 210.55p 207.95p 210.55p 182283
20/05/2019 208.50p 210.15p 208.00p 208.70p 269716
17/05/2019 210.00p 210.00p 208.70p 209.15p 251402
16/05/2019 210.00p 210.09p 208.50p 209.20p 211698
15/05/2019 209.00p 209.81p 207.70p 208.65p 241926
14/05/2019 208.00p 209.50p 206.58p 209.50p 218386
13/05/2019 208.30p 209.10p 206.00p 207.10p 328656
10/05/2019 208.05p 209.65p 207.75p 209.00p 316688
09/05/2019 208.10p 209.42p 206.60p 207.75p 357257
08/05/2019 207.50p 209.45p 206.77p 209.05p 261601
07/05/2019 208.65p 208.75p 206.70p 206.70p 421335
03/05/2019 208.15p 210.15p 208.15p 209.75p 188223
02/05/2019 207.25p 210.00p 207.25p 209.60p 465579
01/05/2019 208.00p 208.25p 207.33p 208.25p 266229
30/04/2019 208.00p 209.28p 206.90p 207.30p 283134
29/04/2019 207.55p 209.64p 207.55p 208.75p 150023
26/04/2019 207.50p 208.73p 207.50p 207.80p 408909
25/04/2019 210.00p 210.00p 207.55p 208.70p 437358
24/04/2019 207.00p 209.00p 207.00p 209.00p 230385
23/04/2019 207.35p 207.55p 205.32p 207.55p 346612

*Close Price adjusted for both dividends and splits