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
Aug 11, 2020 198.426 203.50 197.80 202.50 578,554
Aug 10, 2020 198.90 199.40 195.80 196.20 590,844
Aug 7, 2020 195.20 197.20 194.18 196.00 395,576
Aug 6, 2020 193.084 196.60 192.666 195.00 771,131
Aug 5, 2020 191.00 196.00 190.10 196.00 743,511
Aug 4, 2020 185.80 191.40 184.024 191.40 1,038,826
Aug 3, 2020 183.00 186.60 181.192 186.00 1,500,348
Jul 31, 2020 186.40 187.40 182.80 182.80 486,913
Jul 30, 2020 188.60 188.60 182.80 184.00 642,350
Jul 29, 2020 188.747 188.747 187.40 187.40 445,450
Jul 28, 2020 188.404 189.80 187.60 188.00 623,822
Jul 27, 2020 188.24 189.309 187.00 187.00 657,808
Jul 24, 2020 190.00 190.00 188.00 188.20 738,334
Jul 23, 2020 193.772 194.867 191.80 191.80 777,447
Jul 22, 2020 195.768 195.768 191.60 192.40 805,854
Jul 21, 2020 193.60 195.912 193.20 193.80 4,394,466
Jul 20, 2020 193.768 193.944 190.20 193.00 848,181
Jul 17, 2020 196.60 198.224 191.60 191.60 741,341
Jul 16, 2020 197.50 198.60 196.00 196.00 683,293
Jul 15, 2020 196.998 201.00 196.132 198.80 562,166
Jul 14, 2020 196.00 197.50 193.80 194.60 855,015
Jul 13, 2020 199.00 200.62 197.80 198.40 1,013,514
Jul 10, 2020 194.80 199.60 193.40 196.60 808,949
Jul 9, 2020 198.20 200.50 194.20 194.20 1,164,008
Jul 8, 2020 197.00 198.785 196.20 197.60 579,736
Jul 7, 2020 199.20 201.00 197.60 199.40 910,887
Jul 6, 2020 194.574 201.00 192.00 201.00 1,813,274
Jul 3, 2020 194.60 194.945 190.348 190.60 602,384
Jul 2, 2020 193.352 196.40 192.358 192.60 1,000,263
Jul 1, 2020 190.00 192.712 188.145 192.00 810,665
Jun 30, 2020 190.257 192.00 188.04 189.40 853,104
Jun 29, 2020 191.00 192.50 189.20 189.40 881,657
Jun 26, 2020 194.00 194.52 190.80 191.40 873,409
Jun 25, 2020 193.00 195.60 188.588 191.80 603,898
Jun 24, 2020 199.60 204.50 195.00 195.00 531,021
Jun 23, 2020 202.52 204.455 201.00 201.00 590,751
Jun 22, 2020 200.00 204.29 199.40 200.00 496,172
Jun 19, 2020 201.312 202.428 199.00 201.50 882,293
Jun 18, 2020 198.60 202.304 197.00 198.00 1,074,502
Jun 17, 2020 195.40 202.00 195.40 201.50 550,708
Jun 16, 2020 195.80 202.50 195.20 196.40 1,805,559
Jun 15, 2020 186.893 191.18 184.00 191.00 1,325,812
Jun 12, 2020 187.136 194.20 185.614 190.00 1,158,743
Jun 11, 2020 192.599 193.80 186.987 188.20 1,923,161
Jun 10, 2020 199.20 203.00 195.00 196.00 1,152,349
Jun 9, 2020 205.00 205.50 197.20 199.00 1,249,197
Jun 8, 2020 206.50 211.50 202.705 204.00 1,231,077
Jun 5, 2020 206.15 210.50 205.217 208.50 1,579,105
Jun 4, 2020 204.70 210.00 202.875 203.00 1,329,479
Jun 3, 2020 199.20 208.335 199.20 207.00 1,510,965
Showing 1 to 50 of 260