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
Apr 6, 2020 166.63 171.479 166.00 171.40 1,225,791
Apr 3, 2020 164.40 165.43 159.20 160.20 1,777,670
Apr 2, 2020 168.60 168.80 163.80 164.20 1,469,589
Apr 1, 2020 172.00 172.00 165.80 168.00 1,740,666
Mar 31, 2020 169.538 177.60 168.40 175.60 2,688,729
Mar 30, 2020 169.80 171.011 162.20 168.40 1,658,134
Mar 27, 2020 170.00 172.40 166.80 170.00 1,678,713
Mar 26, 2020 159.40 174.00 157.737 174.00 2,064,161
Mar 25, 2020 160.00 170.50 155.60 163.00 2,829,121
Mar 24, 2020 141.40 157.40 141.40 157.00 2,913,340
Mar 23, 2020 140.00 143.986 135.40 137.20 2,263,814
Mar 20, 2020 127.00 155.00 127.00 149.60 4,363,847
Mar 19, 2020 134.00 134.00 116.683 127.00 4,230,282
Mar 18, 2020 155.60 155.753 131.00 131.40 2,488,209
Mar 17, 2020 176.60 176.60 155.80 158.40 3,968,278
Mar 16, 2020 179.80 182.32 161.40 169.60 2,919,635
Mar 13, 2020 201.00 203.00 188.00 188.20 2,607,461
Mar 12, 2020 201.50 204.10 189.80 194.80 2,077,887
Mar 11, 2020 220.00 221.50 214.788 215.00 1,030,302
Mar 10, 2020 224.732 227.00 216.50 219.00 1,235,097
Mar 9, 2020 214.50 222.00 208.135 219.00 1,975,479
Mar 6, 2020 232.85 234.00 225.50 229.00 979,742
Mar 5, 2020 245.50 246.00 236.50 238.50 1,004,755
Mar 4, 2020 243.227 248.00 241.50 243.00 1,162,541
Mar 3, 2020 239.75 246.50 239.50 242.00 1,378,652
Mar 2, 2020 243.00 246.969 231.00 235.00 1,837,508
Feb 28, 2020 235.033 239.00 226.90 237.00 2,750,435
Feb 26, 2020 257.50 259.50 249.00 259.50 2,204,388
Feb 25, 2020 266.00 268.50 258.50 259.50 1,168,825
Feb 24, 2020 274.50 274.72 264.50 266.50 1,684,252
Feb 21, 2020 276.86 279.104 276.00 277.50 1,144,100
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
Showing 1 to 50 of 259