- Share Prices
Mercantile Investment Trust (The) PLC (MRC)
229.00p+3.50 (+1.55%)28 Mar 2024, 17:29
Mercantile Investment Trust (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 227.00p | 227.00p | 224.00p | 225.50p | 1,301,897 |
Mar 26, 2024 | 222.50p | 226.10p | 222.16p | 225.00p | 1,221,414 |
Mar 25, 2024 | 223.00p | 225.00p | 222.00p | 223.50p | 7,054,751 |
Mar 22, 2024 | 225.00p | 227.00p | 223.81p | 225.00p | 1,899,468 |
Mar 21, 2024 | 224.00p | 225.00p | 222.00p | 224.50p | 1,301,701 |
Mar 20, 2024 | 221.00p | 221.65p | 220.11p | 221.50p | 1,123,377 |
Mar 19, 2024 | 222.50p | 223.96p | 220.50p | 221.00p | 956,016 |
Mar 18, 2024 | 223.00p | 223.90p | 221.74p | 222.00p | 762,977 |
Mar 15, 2024 | 223.50p | 225.00p | 222.00p | 223.00p | 1,653,712 |
Mar 14, 2024 | 225.00p | 225.50p | 222.81p | 223.50p | 1,336,656 |
Mar 13, 2024 | 223.00p | 226.00p | 223.00p | 225.00p | 1,254,825 |
Mar 12, 2024 | 224.50p | 225.00p | 223.69p | 224.00p | 1,280,346 |
Mar 11, 2024 | 223.00p | 223.80p | 220.50p | 223.50p | 1,038,248 |
Mar 8, 2024 | 223.00p | 224.50p | 222.21p | 224.50p | 592,571 |
Mar 7, 2024 | 222.00p | 225.95p | 219.50p | 224.00p | 1,012,907 |
Mar 6, 2024 | 220.50p | 223.37p | 217.91p | 222.00p | 916,773 |
Mar 5, 2024 | 218.50p | 220.00p | 216.70p | 218.50p | 1,213,080 |
Mar 4, 2024 | 220.00p | 220.35p | 217.92p | 219.00p | 1,104,607 |
Mar 1, 2024 | 216.50p | 220.50p | 216.00p | 220.00p | 1,414,815 |
Feb 29, 2024 | 216.50p | 218.56p | 215.96p | 216.50p | 1,106,473 |
Feb 28, 2024 | 218.00p | 219.00p | 213.93p | 216.00p | 1,152,668 |
Feb 27, 2024 | 217.50p | 219.00p | 213.88p | 219.00p | 1,250,908 |
Feb 26, 2024 | 217.00p | 219.00p | 216.38p | 218.00p | 1,022,001 |
Feb 23, 2024 | 217.50p | 218.65p | 217.00p | 218.00p | 1,593,322 |
Feb 22, 2024 | 215.00p | 218.65p | 214.50p | 218.50p | 1,601,512 |
Feb 21, 2024 | 214.00p | 215.00p | 213.30p | 215.00p | 1,024,060 |
Feb 20, 2024 | 214.50p | 214.70p | 212.82p | 214.50p | 1,115,215 |
Feb 19, 2024 | 216.00p | 216.00p | 213.00p | 215.50p | 1,020,607 |
Feb 16, 2024 | 214.50p | 215.00p | 213.25p | 214.00p | 1,457,839 |
Feb 15, 2024 | 212.00p | 212.75p | 211.50p | 212.00p | 2,496,159 |
Feb 14, 2024 | 214.00p | 214.00p | 211.00p | 211.00p | 1,634,281 |
Feb 13, 2024 | 217.00p | 218.00p | 211.00p | 211.00p | 1,111,544 |
Feb 12, 2024 | 213.50p | 217.79p | 213.50p | 217.00p | 1,094,326 |
Feb 9, 2024 | 214.00p | 216.32p | 213.00p | 216.00p | 1,240,930 |
Feb 8, 2024 | 213.00p | 216.00p | 213.00p | 214.50p | 1,146,528 |
Feb 7, 2024 | 214.50p | 215.40p | 213.00p | 215.00p | 1,351,325 |
Feb 6, 2024 | 214.50p | 216.50p | 211.50p | 214.00p | 1,052,737 |
Feb 5, 2024 | 214.50p | 215.00p | 211.50p | 212.00p | 1,707,975 |
Feb 2, 2024 | 216.50p | 216.50p | 212.50p | 214.00p | 1,429,852 |
Feb 1, 2024 | 210.50p | 213.50p | 210.50p | 213.00p | 1,324,288 |
Jan 31, 2024 | 212.00p | 214.00p | 211.50p | 214.00p | 1,374,188 |
Jan 30, 2024 | 212.00p | 214.56p | 212.00p | 212.50p | 605,850 |
Jan 29, 2024 | 212.50p | 213.48p | 210.72p | 212.50p | 968,831 |
Jan 26, 2024 | 210.50p | 213.50p | 209.36p | 213.50p | 1,233,147 |
Jan 25, 2024 | 208.50p | 211.50p | 207.75p | 211.50p | 975,162 |
Jan 24, 2024 | 207.00p | 209.04p | 205.50p | 208.50p | 1,281,785 |
Jan 23, 2024 | 208.00p | 210.01p | 205.45p | 205.50p | 1,910,915 |
Jan 22, 2024 | 208.00p | 210.00p | 206.50p | 207.00p | 1,300,164 |
Jan 19, 2024 | 207.00p | 210.50p | 206.00p | 206.00p | 491,297 |
Jan 18, 2024 | 207.50p | 210.50p | 205.00p | 207.50p | 1,027,032 |