Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mercantile Investment Trust (The) Historic Prices

 
     
Date Open High Low Close Volume
Feb 20, 2020 276.60 279.00 275.50 278.50 1,158,371
Feb 19, 2020 274.95 276.50 274.50 275.50 1,960,536
Feb 18, 2020 273.90 276.75 273.00 273.00 1,206,682
Feb 17, 2020 271.00 276.00 271.00 276.00 1,287,319
Feb 14, 2020 267.00 273.50 267.00 273.50 1,069,132
Feb 13, 2020 271.975 272.00 265.97 269.00 3,364,113
Feb 12, 2020 268.61 272.50 268.61 270.00 918,706
Feb 11, 2020 268.00 270.00 267.767 268.00 1,774,748
Feb 10, 2020 270.50 270.50 267.50 268.00 1,126,520
Feb 7, 2020 269.00 270.50 268.50 270.00 524,033
Feb 6, 2020 271.50 272.727 269.50 270.50 673,139
Feb 5, 2020 265.11 271.00 265.11 270.00 1,113,138
Feb 4, 2020 265.00 267.066 264.00 267.00 1,615,697
Feb 3, 2020 261.00 264.50 260.00 262.00 966,772
Jan 31, 2020 261.50 263.50 260.50 261.00 831,893
Jan 30, 2020 262.00 262.38 259.00 261.00 734,579
Jan 29, 2020 262.50 264.00 261.50 261.50 675,908
Jan 28, 2020 260.50 263.00 259.90 262.50 1,295,716
Jan 27, 2020 262.00 264.616 260.00 260.00 1,259,625
Jan 24, 2020 264.98 267.50 264.38 267.00 726,319
Jan 23, 2020 264.74 264.74 263.00 263.00 1,192,255
Jan 22, 2020 261.50 265.00 261.50 264.50 809,889
Jan 21, 2020 261.00 262.25 260.50 261.50 721,622
Jan 20, 2020 264.00 264.00 261.525 264.00 789,499
Jan 17, 2020 258.00 264.00 258.00 264.00 870,026
Jan 16, 2020 260.275 261.00 257.945 258.50 1,101,971
Jan 15, 2020 259.00 261.125 258.50 259.50 5,193,131
Jan 14, 2020 260.00 262.00 259.00 260.00 1,551,586
Jan 13, 2020 258.00 260.00 257.50 260.00 987,019
Jan 10, 2020 255.868 257.00 254.50 257.00 990,536
Jan 9, 2020 256.50 257.723 254.00 254.00 627,138
Jan 8, 2020 257.00 257.185 253.50 254.00 737,262
Jan 7, 2020 258.50 259.00 257.50 257.50 722,084
Jan 6, 2020 261.04 261.07 258.00 258.00 974,469
Jan 3, 2020 266.00 266.00 261.284 263.50 904,674
Jan 2, 2020 262.00 266.00 262.00 266.00 1,170,256
Jan 1, 2020 263.165 263.90 262.00 262.00 334,711
Dec 31, 2019 263.165 263.90 262.00 262.00 334,711
Dec 30, 2019 264.70 264.769 263.00 263.00 638,110
Dec 27, 2019 262.25 265.00 260.50 265.00 815,765
Dec 26, 2019 261.26 262.76 261.255 262.00 589,655
Dec 25, 2019 261.26 262.76 261.255 262.00 589,655
Dec 24, 2019 261.26 262.76 261.255 262.00 589,655
Dec 23, 2019 260.00 262.717 258.50 261.50 1,527,991
Dec 20, 2019 264.125 264.125 259.00 259.00 2,286,685
Dec 19, 2019 262.00 264.50 261.409 263.00 1,861,184
Dec 18, 2019 264.00 265.375 261.375 263.00 1,222,354
Dec 17, 2019 265.00 266.05 261.50 264.00 2,496,391
Dec 16, 2019 259.00 267.50 259.00 267.50 6,747,113
Dec 13, 2019 254.50 270.50 254.50 260.00 6,102,798
Showing 1 to 50 of 260