241.00p+3.00 (+1.26%)05 Jul 2024, 16:44
Mercantile Investment Trust (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 4, 2024 | 235.00p | 238.00p | 233.29p | 238.00p | 870,032 |
Jul 3, 2024 | 232.00p | 236.00p | 231.50p | 236.00p | 1,164,905 |
Jul 2, 2024 | 230.00p | 233.50p | 229.49p | 230.50p | 913,702 |
Jul 1, 2024 | 237.50p | 237.50p | 231.50p | 232.50p | 1,069,993 |
Jun 28, 2024 | 234.50p | 237.50p | 232.00p | 233.00p | 819,994 |
Jun 27, 2024 | 233.50p | 234.20p | 233.00p | 233.00p | 684,897 |
Jun 26, 2024 | 235.50p | 237.02p | 233.00p | 233.00p | 1,128,470 |
Jun 25, 2024 | 236.50p | 238.00p | 234.00p | 235.00p | 1,208,368 |
Jun 24, 2024 | 233.50p | 238.00p | 233.50p | 237.00p | 716,176 |
Jun 21, 2024 | 236.00p | 237.23p | 233.66p | 236.00p | 1,003,599 |
Jun 20, 2024 | 234.50p | 237.00p | 233.00p | 236.00p | 1,185,671 |
Jun 19, 2024 | 232.00p | 238.00p | 232.00p | 234.50p | 1,378,601 |
Jun 18, 2024 | 236.00p | 236.00p | 232.00p | 234.50p | 1,244,284 |
Jun 17, 2024 | 232.00p | 233.12p | 230.15p | 231.00p | 1,285,155 |
Jun 14, 2024 | 232.50p | 234.10p | 228.50p | 231.50p | 1,021,060 |
Jun 13, 2024 | 234.50p | 237.58p | 232.00p | 232.00p | 1,006,867 |
Jun 12, 2024 | 233.50p | 241.00p | 231.50p | 238.00p | 1,074,438 |
Jun 11, 2024 | 235.00p | 237.50p | 232.50p | 233.00p | 1,033,744 |
Jun 10, 2024 | 238.00p | 238.50p | 235.00p | 235.00p | 1,803,140 |
Jun 7, 2024 | 239.50p | 242.00p | 235.61p | 237.00p | 583,537 |
Jun 6, 2024 | 240.00p | 242.50p | 238.77p | 239.50p | 664,582 |
Jun 5, 2024 | 241.50p | 242.50p | 237.26p | 239.50p | 1,771,265 |
Jun 4, 2024 | 243.00p | 243.22p | 238.51p | 240.00p | 1,880,847 |
Jun 3, 2024 | 247.50p | 249.00p | 243.43p | 244.00p | 2,174,612 |
May 31, 2024 | 246.00p | 247.00p | 243.50p | 243.50p | 952,915 |
May 30, 2024 | 241.50p | 246.00p | 236.00p | 246.00p | 1,481,764 |
May 29, 2024 | 245.00p | 247.00p | 241.50p | 241.50p | 1,651,354 |
May 28, 2024 | 246.00p | 249.91p | 245.00p | 245.00p | 2,734,966 |
May 24, 2024 | 241.00p | 248.00p | 240.00p | 248.00p | 1,350,353 |
May 23, 2024 | 245.50p | 245.50p | 242.00p | 243.50p | 1,133,632 |
May 22, 2024 | 242.50p | 244.50p | 240.65p | 244.50p | 1,311,086 |
May 21, 2024 | 242.00p | 244.00p | 240.50p | 244.00p | 1,721,719 |
May 20, 2024 | 238.50p | 243.50p | 237.65p | 243.50p | 3,737,318 |
May 17, 2024 | 240.00p | 240.00p | 236.50p | 238.50p | 1,324,136 |
May 16, 2024 | 240.00p | 240.00p | 237.82p | 238.50p | 971,671 |
May 15, 2024 | 237.50p | 239.50p | 236.00p | 239.00p | 1,121,996 |
May 14, 2024 | 236.00p | 238.00p | 236.00p | 237.00p | 1,309,614 |
May 13, 2024 | 239.00p | 239.50p | 236.50p | 236.50p | 1,191,830 |
May 10, 2024 | 238.50p | 239.10p | 236.25p | 237.00p | 1,052,167 |
May 9, 2024 | 236.50p | 238.00p | 236.00p | 236.00p | 933,948 |
May 8, 2024 | 237.50p | 237.50p | 233.50p | 236.50p | 2,229,307 |
May 7, 2024 | 236.50p | 236.50p | 234.00p | 235.00p | 1,747,687 |
May 3, 2024 | 230.00p | 233.13p | 229.00p | 231.50p | 1,052,781 |
May 2, 2024 | 228.00p | 229.50p | 226.00p | 229.50p | 918,899 |
May 1, 2024 | 228.00p | 229.00p | 225.00p | 227.00p | 976,798 |
Apr 30, 2024 | 226.50p | 230.30p | 226.00p | 228.50p | 3,452,756 |
Apr 29, 2024 | 225.00p | 228.00p | 224.00p | 227.50p | 892,796 |
Apr 26, 2024 | 221.50p | 224.50p | 221.50p | 224.50p | 705,446 |
Apr 25, 2024 | 221.50p | 225.00p | 219.00p | 220.00p | 861,763 |
Apr 24, 2024 | 223.50p | 225.00p | 221.00p | 221.50p | 1,677,796 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 52.00 | 8.79 |
Savills PLC | 1,204.00 | 7.50 |
Ocado Group PLC | 328.20 | 7.43 |
Kier Group PLC | 148.40 | 6.76 |
4Imprint Group PLC | 6,260.00 | 5.56 |
Close Brothers Group PLC | 477.00 | 4.70 |
Fallers
Company | Price | % Chg |
---|---|---|
Softcat PLC | 1,679.00 | -6.62 |
Trustpilot Group PLC | 222.00 | -3.48 |
Carnival PLC | 1,231.50 | -2.69 |
HSBC Holdings PLC | 673.60 | -2.56 |
Whitbread PLC | 2,936.00 | -2.49 |
Watches Of Switzerland Group PLC | 414.20 | -2.27 |
Risers/fallers data from previous trading day.