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

Mercantile Investment Trust Historic Prices

 
     
Date Open High Low Close Volume
Dec 10, 2019 249.62 250.50 244.67 245.50 2,321,542
Dec 9, 2019 244.00 250.50 244.00 250.00 2,143,937
Dec 6, 2019 240.00 244.50 239.50 244.50 1,547,635
Dec 5, 2019 238.11 240.50 237.79 239.50 1,371,070
Dec 4, 2019 236.62 238.64 236.62 238.00 1,449,964
Dec 3, 2019 238.70 238.70 234.00 237.00 1,015,204
Dec 2, 2019 240.60 241.56 238.00 238.50 2,967,538
Nov 29, 2019 242.00 242.00 240.50 240.50 721,481
Nov 28, 2019 238.50 242.05 238.50 241.50 1,748,621
Nov 27, 2019 238.00 241.50 238.00 240.50 1,655,437
Nov 26, 2019 236.96 239.50 236.96 239.00 1,773,861
Nov 25, 2019 235.23 237.39 234.50 236.50 1,142,716
Nov 22, 2019 232.00 235.26 232.00 234.00 888,888
Nov 21, 2019 232.00 234.00 231.50 233.50 622,651
Nov 20, 2019 233.50 234.50 231.50 234.50 659,819
Nov 19, 2019 231.63 237.00 231.28 234.00 1,665,798
Nov 18, 2019 229.00 232.50 229.00 232.50 854,368
Nov 15, 2019 229.00 231.50 228.00 231.50 1,063,429
Nov 14, 2019 229.28 231.00 229.00 229.50 966,214
Nov 13, 2019 229.50 230.50 227.50 230.50 1,132,720
Nov 12, 2019 232.00 232.00 229.00 231.00 1,005,462
Nov 11, 2019 228.00 230.00 226.95 230.00 888,733
Nov 8, 2019 229.01 230.50 228.00 229.50 1,172,330
Nov 7, 2019 225.33 230.50 224.28 230.00 1,293,285
Nov 6, 2019 226.00 226.50 223.67 226.00 1,662,890
Nov 5, 2019 227.12 227.68 225.10 226.00 1,187,356
Nov 4, 2019 226.00 228.00 225.65 227.00 822,919
Nov 1, 2019 223.00 226.00 223.00 226.00 1,710,723
Oct 31, 2019 225.00 225.28 223.00 223.50 1,064,991
Oct 30, 2019 223.65 226.26 223.50 225.00 914,160
Oct 29, 2019 223.75 225.50 223.70 225.00 1,051,419
Oct 28, 2019 224.00 226.50 223.34 226.50 889,737
Oct 25, 2019 225.60 225.60 220.50 223.00 802,641
Oct 24, 2019 225.00 226.77 223.58 226.50 1,191,916
Oct 23, 2019 225.00 225.96 222.26 224.50 1,000,765
Oct 22, 2019 228.00 230.76 225.00 225.50 1,670,620
Oct 21, 2019 227.34 231.77 226.78 230.00 1,892,640
Oct 18, 2019 228.00 230.00 226.00 230.00 4,769,862
Oct 17, 2019 220.00 239.00 218.00 229.00 4,783,346
Oct 16, 2019 221.50 221.65 215.50 218.50 2,363,429
Oct 15, 2019 214.00 222.00 211.50 220.00 2,794,557
Oct 14, 2019 213.00 213.63 209.00 213.00 910,532
Oct 11, 2019 198.38 215.00 197.38 214.00 6,504,774
Oct 10, 2019 206.00 206.00 196.40 197.60 2,592,339
Oct 9, 2019 204.50 204.90 203.00 203.00 1,214,813
Oct 8, 2019 208.23 208.23 204.00 204.00 588,821
Oct 7, 2019 207.50 208.00 205.28 206.00 680,438
Oct 4, 2019 206.00 208.00 204.50 208.00 659,658
Oct 3, 2019 206.32 207.61 204.19 204.50 1,022,765
Oct 2, 2019 210.50 210.71 206.00 206.50 759,541
Showing 1 to 50 of 260