Mercantile Investment Trust (The)
(MRC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
231.00p
|
234.50p
|
231.00p
|
231.00p
|
2,461,430
|
|
21/11/2024
|
230.50p
|
231.50p
|
228.00p
|
231.00p
|
1,295,015
|
|
20/11/2024
|
233.00p
|
234.00p
|
228.25p
|
229.00p
|
1,077,772
|
|
19/11/2024
|
232.50p
|
233.50p
|
228.50p
|
231.00p
|
1,468,114
|
|
18/11/2024
|
233.50p
|
235.50p
|
229.92p
|
230.50p
|
1,378,151
|
|
15/11/2024
|
233.00p
|
235.00p
|
232.50p
|
234.50p
|
1,074,354
|
|
14/11/2024
|
234.50p
|
235.16p
|
233.00p
|
234.50p
|
1,196,381
|
|
13/11/2024
|
237.50p
|
237.50p
|
232.41p
|
233.00p
|
1,186,898
|
|
12/11/2024
|
234.50p
|
235.50p
|
233.50p
|
234.50p
|
1,867,741
|
|
11/11/2024
|
234.50p
|
237.50p
|
234.20p
|
236.50p
|
1,362,011
|
|
08/11/2024
|
236.50p
|
237.00p
|
231.70p
|
234.00p
|
1,072,778
|
|
07/11/2024
|
234.50p
|
236.00p
|
233.00p
|
236.00p
|
1,374,096
|
|
06/11/2024
|
238.00p
|
239.22p
|
231.50p
|
231.50p
|
2,471,938
|
|
05/11/2024
|
235.00p
|
237.12p
|
231.50p
|
231.50p
|
5,646,338
|
|
04/11/2024
|
236.50p
|
238.00p
|
235.00p
|
235.00p
|
708,867
|
|
01/11/2024
|
232.50p
|
236.22p
|
232.00p
|
235.50p
|
830,383
|
|
31/10/2024
|
236.00p
|
239.00p
|
232.00p
|
232.50p
|
923,629
|
|
30/10/2024
|
235.50p
|
242.50p
|
233.50p
|
238.00p
|
1,786,951
|
|
29/10/2024
|
239.00p
|
239.65p
|
235.00p
|
235.00p
|
1,914,444
|
|
28/10/2024
|
240.00p
|
240.00p
|
237.50p
|
240.00p
|
2,666,533
|
|
25/10/2024
|
238.00p
|
239.59p
|
237.25p
|
239.50p
|
1,883,986
|
|
24/10/2024
|
236.50p
|
238.60p
|
236.50p
|
236.50p
|
1,161,607
|
|
23/10/2024
|
238.00p
|
238.66p
|
235.50p
|
236.50p
|
2,611,946
|
|
22/10/2024
|
237.50p
|
238.50p
|
236.00p
|
238.50p
|
1,730,575
|
|
21/10/2024
|
241.50p
|
243.00p
|
237.50p
|
238.00p
|
1,781,377
|
|
18/10/2024
|
240.00p
|
243.50p
|
239.00p
|
243.50p
|
1,695,452
|
|
17/10/2024
|
238.00p
|
242.00p
|
238.00p
|
241.50p
|
1,366,156
|
|
16/10/2024
|
235.50p
|
239.66p
|
235.50p
|
238.00p
|
1,744,083
|
|
15/10/2024
|
235.00p
|
235.50p
|
234.00p
|
235.00p
|
2,723,475
|
|
14/10/2024
|
234.00p
|
235.50p
|
232.00p
|
234.50p
|
2,408,985
|
|
11/10/2024
|
232.50p
|
236.00p
|
232.00p
|
233.00p
|
3,917,655
|
|
10/10/2024
|
236.50p
|
237.00p
|
232.50p
|
232.50p
|
15,604,583
|
|
09/10/2024
|
235.00p
|
236.50p
|
234.00p
|
236.00p
|
7,127,158
|
|
08/10/2024
|
235.00p
|
235.50p
|
232.50p
|
235.00p
|
1,148,714
|
|
07/10/2024
|
236.50p
|
239.00p
|
235.00p
|
237.50p
|
1,299,138
|
|
04/10/2024
|
237.50p
|
239.50p
|
236.00p
|
237.50p
|
839,108
|
|
03/10/2024
|
239.00p
|
240.20p
|
236.50p
|
236.50p
|
989,129
|
|
02/10/2024
|
243.00p
|
243.00p
|
237.74p
|
238.00p
|
970,976
|
|
01/10/2024
|
244.00p
|
246.10p
|
241.01p
|
241.50p
|
2,201,353
|
|
30/09/2024
|
242.50p
|
245.00p
|
242.50p
|
244.50p
|
1,156,819
|
|
27/09/2024
|
240.00p
|
245.00p
|
240.00p
|
245.00p
|
3,448,826
|
|
26/09/2024
|
242.00p
|
244.00p
|
239.75p
|
240.50p
|
4,629,595
|
|
25/09/2024
|
245.00p
|
245.00p
|
241.00p
|
241.00p
|
1,342,632
|
|
24/09/2024
|
247.50p
|
248.50p
|
244.50p
|
245.00p
|
977,797
|
|
23/09/2024
|
246.50p
|
248.00p
|
245.50p
|
247.50p
|
501,496
|
|
20/09/2024
|
245.00p
|
247.00p
|
244.93p
|
246.50p
|
1,252,879
|
|
19/09/2024
|
248.50p
|
249.00p
|
246.00p
|
248.00p
|
1,093,231
|
|
18/09/2024
|
246.50p
|
247.00p
|
243.33p
|
245.00p
|
740,416
|
|
17/09/2024
|
244.00p
|
248.00p
|
244.00p
|
246.00p
|
1,163,022
|
|
16/09/2024
|
243.00p
|
245.20p
|
243.00p
|
245.00p
|
982,077
|
|
13/09/2024
|
243.00p
|
245.00p
|
241.00p
|
241.50p
|
1,072,111
|
|
12/09/2024
|
242.00p
|
244.07p
|
240.71p
|
239.50p
|
865,330
|
|
11/09/2024
|
242.00p
|
242.39p
|
239.50p
|
241.50p
|
1,252,151
|
|
10/09/2024
|
244.00p
|
244.00p
|
241.48p
|
241.50p
|
997,891
|
|
09/09/2024
|
242.00p
|
245.50p
|
241.00p
|
242.50p
|
885,388
|
|
06/09/2024
|
244.00p
|
247.00p
|
241.50p
|
241.50p
|
1,059,827
|
|
05/09/2024
|
249.00p
|
249.00p
|
244.50p
|
245.00p
|
699,406
|
|
04/09/2024
|
244.00p
|
248.00p
|
243.00p
|
246.50p
|
848,343
|
|
03/09/2024
|
248.50p
|
250.50p
|
245.50p
|
246.50p
|
1,486,717
|
|
02/09/2024
|
251.00p
|
252.22p
|
247.00p
|
249.50p
|
891,885
|
|
30/08/2024
|
250.00p
|
252.67p
|
249.50p
|
249.50p
|
662,152
|
|
29/08/2024
|
251.50p
|
252.50p
|
248.66p
|
250.00p
|
1,055,080
|
|
28/08/2024
|
252.00p
|
254.26p
|
250.50p
|
250.50p
|
695,743
|
|
27/08/2024
|
251.00p
|
255.00p
|
251.00p
|
252.00p
|
1,115,103
|
|
26/08/2024
|
250.00p
|
254.00p
|
250.00p
|
250.50p
|
928,134
|
|
23/08/2024
|
250.00p
|
254.00p
|
250.00p
|
250.50p
|
928,134
|
|
22/08/2024
|
250.00p
|
254.00p
|
250.00p
|
250.50p
|
928,134
|
|
21/08/2024
|
249.50p
|
252.27p
|
249.50p
|
251.00p
|
1,613,373
|
|
20/08/2024
|
252.00p
|
254.00p
|
250.00p
|
250.00p
|
863,030
|
|
19/08/2024
|
251.00p
|
253.00p
|
248.00p
|
253.00p
|
824,079
|
|
16/08/2024
|
250.00p
|
257.00p
|
249.00p
|
249.00p
|
557,959
|
|
15/08/2024
|
246.50p
|
252.37p
|
243.00p
|
251.00p
|
1,169,629
|
|
14/08/2024
|
246.50p
|
249.00p
|
246.00p
|
249.00p
|
949,270
|
|
13/08/2024
|
244.50p
|
245.95p
|
243.00p
|
245.00p
|
763,930
|
|
12/08/2024
|
243.00p
|
245.00p
|
242.83p
|
245.00p
|
762,915
|
|
09/08/2024
|
243.00p
|
245.00p
|
242.00p
|
243.50p
|
731,811
|
|
08/08/2024
|
241.00p
|
243.50p
|
237.39p
|
241.50p
|
734,157
|
|
07/08/2024
|
243.00p
|
245.50p
|
241.00p
|
242.00p
|
764,900
|
|
06/08/2024
|
242.50p
|
246.00p
|
238.50p
|
240.50p
|
1,468,283
|
|
05/08/2024
|
244.00p
|
244.74p
|
233.50p
|
238.50p
|
1,332,154
|
|
02/08/2024
|
258.00p
|
258.50p
|
247.00p
|
247.00p
|
1,771,093
|
|
01/08/2024
|
262.00p
|
266.30p
|
257.91p
|
260.50p
|
1,596,676
|
|
31/07/2024
|
265.50p
|
269.05p
|
262.54p
|
263.50p
|
2,034,231
|
|
30/07/2024
|
258.50p
|
264.50p
|
258.00p
|
264.50p
|
3,104,218
|
|
29/07/2024
|
256.50p
|
260.50p
|
255.50p
|
259.50p
|
2,253,656
|
|
26/07/2024
|
247.50p
|
257.00p
|
246.54p
|
247.00p
|
2,037,006
|
|
25/07/2024
|
245.50p
|
248.50p
|
242.50p
|
247.00p
|
1,210,966
|
|
24/07/2024
|
247.50p
|
249.50p
|
246.50p
|
247.00p
|
943,875
|
|
23/07/2024
|
251.00p
|
251.07p
|
247.00p
|
249.50p
|
858,029
|
|
22/07/2024
|
249.50p
|
251.27p
|
248.00p
|
250.00p
|
1,073,535
|
|
19/07/2024
|
248.50p
|
250.70p
|
246.63p
|
248.50p
|
1,602,227
|
|
18/07/2024
|
248.50p
|
251.00p
|
248.50p
|
250.00p
|
935,357
|
|
17/07/2024
|
247.00p
|
249.00p
|
246.00p
|
247.00p
|
894,938
|
|
16/07/2024
|
247.00p
|
248.50p
|
245.00p
|
248.50p
|
1,167,707
|
|
15/07/2024
|
246.00p
|
249.50p
|
244.50p
|
248.00p
|
914,142
|
|
12/07/2024
|
244.00p
|
247.50p
|
243.50p
|
247.50p
|
982,569
|
|
11/07/2024
|
243.50p
|
246.00p
|
242.00p
|
246.00p
|
1,179,920
|
|
10/07/2024
|
240.50p
|
242.50p
|
240.50p
|
242.50p
|
1,481,538
|
|
09/07/2024
|
242.50p
|
244.00p
|
240.00p
|
241.00p
|
4,550,576
|
|
08/07/2024
|
240.50p
|
243.34p
|
239.12p
|
242.50p
|
2,375,834
|
|
05/07/2024
|
238.50p
|
243.00p
|
237.75p
|
241.00p
|
1,490,214
|
|
04/07/2024
|
235.00p
|
238.00p
|
233.29p
|
238.00p
|
870,033
|
|
03/07/2024
|
232.00p
|
236.00p
|
231.50p
|
236.00p
|
1,164,905
|
|
02/07/2024
|
230.00p
|
233.50p
|
229.49p
|
230.50p
|
913,702
|
|
01/07/2024
|
237.50p
|
237.50p
|
231.50p
|
232.50p
|
1,069,993
|
|
28/06/2024
|
234.50p
|
237.50p
|
232.00p
|
233.00p
|
819,994
|
|
27/06/2024
|
233.50p
|
234.20p
|
233.00p
|
233.00p
|
684,897
|
|
26/06/2024
|
235.50p
|
237.02p
|
233.00p
|
233.00p
|
1,128,470
|
|
25/06/2024
|
236.50p
|
238.00p
|
234.00p
|
235.00p
|
1,208,368
|
|
24/06/2024
|
233.50p
|
238.00p
|
233.50p
|
237.00p
|
716,177
|
|
21/06/2024
|
236.00p
|
237.23p
|
233.66p
|
236.00p
|
1,003,599
|
|
20/06/2024
|
234.50p
|
237.00p
|
233.00p
|
236.00p
|
1,185,671
|
|
19/06/2024
|
232.00p
|
238.00p
|
232.00p
|
234.50p
|
1,378,601
|
|
18/06/2024
|
236.00p
|
236.00p
|
232.00p
|
234.50p
|
1,244,284
|
|
17/06/2024
|
232.00p
|
233.12p
|
230.15p
|
231.00p
|
1,110,155
|
|
14/06/2024
|
232.50p
|
234.10p
|
228.50p
|
231.50p
|
755,460
|
|
13/06/2024
|
234.50p
|
237.58p
|
232.00p
|
232.00p
|
1,006,867
|
|
12/06/2024
|
233.50p
|
241.00p
|
231.50p
|
238.00p
|
1,074,438
|
|
11/06/2024
|
235.00p
|
237.50p
|
232.50p
|
233.00p
|
1,033,745
|
|
10/06/2024
|
238.00p
|
238.50p
|
235.00p
|
235.00p
|
1,803,141
|
|
07/06/2024
|
239.50p
|
242.00p
|
235.61p
|
237.00p
|
583,537
|
|
06/06/2024
|
240.00p
|
242.50p
|
238.77p
|
239.50p
|
664,582
|
|
05/06/2024
|
241.50p
|
242.50p
|
237.26p
|
239.50p
|
1,502,769
|
|
04/06/2024
|
243.00p
|
243.22p
|
238.51p
|
240.00p
|
1,680,847
|
|
03/06/2024
|
247.50p
|
249.00p
|
243.43p
|
244.00p
|
2,174,612
|
|
31/05/2024
|
246.00p
|
247.00p
|
243.50p
|
243.50p
|
952,915
|
|
30/05/2024
|
241.50p
|
246.00p
|
236.00p
|
246.00p
|
1,481,764
|
|
29/05/2024
|
245.00p
|
247.00p
|
241.50p
|
241.50p
|
1,651,354
|
|
28/05/2024
|
246.00p
|
249.91p
|
245.00p
|
245.00p
|
2,734,966
|
|
27/05/2024
|
241.00p
|
248.00p
|
240.00p
|
248.00p
|
1,350,353
|