livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Mercantile Investment Trust (The) - (MRC) share price history


Mercantile Investment Trust (The) share priceMRC share price tradesMRC Fundamentals watchlistADD to watchlist
Mercantile Investment Trust (The) - (MRC) share price history
Date Open High Low Close Volume
24/09/2021 283.67 284.50 279.26 279.50 523,236
23/09/2021 282.81 285.40 279.78 283.00 1,737,064
22/09/2021 278.00 281.32 277.60 280.00 1,201,411
21/09/2021 279.20 280.50 277.03 278.00 731,470
20/09/2021 280.50 280.50 274.00 275.00 909,904
17/09/2021 282.00 284.00 280.50 280.50 1,029,926
16/09/2021 283.00 283.00 281.00 282.00 1,230,692
15/09/2021 285.04 285.50 281.50 282.00 621,176
14/09/2021 285.78 287.00 284.50 284.50 445,011
13/09/2021 287.72 287.72 285.15 286.00 611,359
10/09/2021 286.82 287.78 285.00 285.00 576,340
09/09/2021 287.00 287.00 284.66 285.00 546,278
08/09/2021 289.50 289.75 287.30 287.50 926,981
07/09/2021 291.37 292.00 289.00 289.50 619,899
06/09/2021 289.50 291.87 289.50 290.50 650,019
03/09/2021 294.50 294.50 289.50 289.50 595,903
02/09/2021 290.25 292.00 289.91 291.00 450,407
01/09/2021 290.50 291.72 289.50 290.50 1,475,895
31/08/2021 289.75 291.50 288.45 290.00 917,459
27/08/2021 288.76 290.50 288.27 290.50 358,503
26/08/2021 287.38 289.50 286.60 289.00 674,613
25/08/2021 287.00 289.34 286.76 288.50 862,523
24/08/2021 286.41 288.20 285.81 286.50 743,497
23/08/2021 289.00 290.50 286.00 286.00 673,935
20/08/2021 285.87 288.50 284.25 286.50 690,248
19/08/2021 284.50 286.50 283.00 286.50 643,504
18/08/2021 287.74 288.50 285.50 288.00 515,205
17/08/2021 284.00 288.50 282.70 286.50 752,094
16/08/2021 284.50 286.50 283.27 286.00 1,005,721
13/08/2021 286.50 287.50 285.50 285.50 564,720

Mercantile Investment Trust (The) - (MRC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z