229.00p+3.50 (+1.55%)28 Mar 2024, 17:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mercantile Investment Trust (The) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024227.00p227.00p224.00p225.50p1,301,897
Mar 26, 2024222.50p226.10p222.16p225.00p1,221,414
Mar 25, 2024223.00p225.00p222.00p223.50p7,054,751
Mar 22, 2024225.00p227.00p223.81p225.00p1,899,468
Mar 21, 2024224.00p225.00p222.00p224.50p1,301,701
Mar 20, 2024221.00p221.65p220.11p221.50p1,123,377
Mar 19, 2024222.50p223.96p220.50p221.00p956,016
Mar 18, 2024223.00p223.90p221.74p222.00p762,977
Mar 15, 2024223.50p225.00p222.00p223.00p1,653,712
Mar 14, 2024225.00p225.50p222.81p223.50p1,336,656
Mar 13, 2024223.00p226.00p223.00p225.00p1,254,825
Mar 12, 2024224.50p225.00p223.69p224.00p1,280,346
Mar 11, 2024223.00p223.80p220.50p223.50p1,038,248
Mar 8, 2024223.00p224.50p222.21p224.50p592,571
Mar 7, 2024222.00p225.95p219.50p224.00p1,012,907
Mar 6, 2024220.50p223.37p217.91p222.00p916,773
Mar 5, 2024218.50p220.00p216.70p218.50p1,213,080
Mar 4, 2024220.00p220.35p217.92p219.00p1,104,607
Mar 1, 2024216.50p220.50p216.00p220.00p1,414,815
Feb 29, 2024216.50p218.56p215.96p216.50p1,106,473
Feb 28, 2024218.00p219.00p213.93p216.00p1,152,668
Feb 27, 2024217.50p219.00p213.88p219.00p1,250,908
Feb 26, 2024217.00p219.00p216.38p218.00p1,022,001
Feb 23, 2024217.50p218.65p217.00p218.00p1,593,322
Feb 22, 2024215.00p218.65p214.50p218.50p1,601,512
Feb 21, 2024214.00p215.00p213.30p215.00p1,024,060
Feb 20, 2024214.50p214.70p212.82p214.50p1,115,215
Feb 19, 2024216.00p216.00p213.00p215.50p1,020,607
Feb 16, 2024214.50p215.00p213.25p214.00p1,457,839
Feb 15, 2024212.00p212.75p211.50p212.00p2,496,159
Feb 14, 2024214.00p214.00p211.00p211.00p1,634,281
Feb 13, 2024217.00p218.00p211.00p211.00p1,111,544
Feb 12, 2024213.50p217.79p213.50p217.00p1,094,326
Feb 9, 2024214.00p216.32p213.00p216.00p1,240,930
Feb 8, 2024213.00p216.00p213.00p214.50p1,146,528
Feb 7, 2024214.50p215.40p213.00p215.00p1,351,325
Feb 6, 2024214.50p216.50p211.50p214.00p1,052,737
Feb 5, 2024214.50p215.00p211.50p212.00p1,707,975
Feb 2, 2024216.50p216.50p212.50p214.00p1,429,852
Feb 1, 2024210.50p213.50p210.50p213.00p1,324,288
Jan 31, 2024212.00p214.00p211.50p214.00p1,374,188
Jan 30, 2024212.00p214.56p212.00p212.50p605,850
Jan 29, 2024212.50p213.48p210.72p212.50p968,831
Jan 26, 2024210.50p213.50p209.36p213.50p1,233,147
Jan 25, 2024208.50p211.50p207.75p211.50p975,162
Jan 24, 2024207.00p209.04p205.50p208.50p1,281,785
Jan 23, 2024208.00p210.01p205.45p205.50p1,910,915
Jan 22, 2024208.00p210.00p206.50p207.00p1,300,164
Jan 19, 2024207.00p210.50p206.00p206.00p491,297
Jan 18, 2024207.50p210.50p205.00p207.50p1,027,032
Showing 1 to 50 of 253