Mercia Asset Management (MERC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mercia Asset Management

Date Open High Low Close* Volume
21/11/2024 30.80p 31.57p 30.50p 30.80p 104197
20/11/2024 30.80p 31.04p 29.40p 30.80p 56841
19/11/2024 31.50p 31.50p 30.00p 30.80p 583181
18/11/2024 31.00p 31.50p 31.00p 31.50p 115000
15/11/2024 31.00p 31.25p 30.38p 31.00p 325474
14/11/2024 31.50p 32.00p 30.26p 31.00p 204119
13/11/2024 31.50p 31.50p 31.00p 31.50p 2531
12/11/2024 31.80p 32.00p 31.00p 31.50p 660116
11/11/2024 31.80p 32.60p 31.51p 31.80p 105793
08/11/2024 31.80p 31.90p 31.34p 31.80p 85423
07/11/2024 31.80p 31.80p 31.58p 31.80p 45531
06/11/2024 31.50p 32.00p 31.00p 31.00p 205596
05/11/2024 31.00p 32.00p 30.00p 31.50p 74614
04/11/2024 30.50p 31.90p 30.17p 31.00p 271317
01/11/2024 29.50p 30.90p 29.00p 30.50p 337547
31/10/2024 28.50p 30.00p 28.50p 29.50p 399667
30/10/2024 27.50p 29.00p 27.00p 28.50p 6063657
29/10/2024 27.50p 28.00p 27.00p 27.50p 8017089
28/10/2024 28.50p 29.00p 27.02p 27.50p 249901
25/10/2024 28.50p 29.00p 28.00p 28.50p 2922917
24/10/2024 29.50p 30.00p 28.00p 28.50p 592375
23/10/2024 29.50p 30.00p 29.02p 29.50p 77385
22/10/2024 29.60p 30.00p 29.00p 29.50p 349163
21/10/2024 29.90p 30.40p 29.60p 29.60p 71220
18/10/2024 29.90p 30.40p 29.75p 29.90p 560344
17/10/2024 30.50p 30.65p 29.62p 29.90p 1413263
16/10/2024 31.50p 32.00p 30.12p 30.50p 131396
15/10/2024 31.50p 32.00p 31.00p 31.50p 19219
14/10/2024 32.00p 33.00p 31.00p 31.50p 57727
11/10/2024 32.00p 33.00p 31.04p 32.00p 40070
10/10/2024 32.00p 32.50p 31.00p 32.00p 485033
09/10/2024 32.00p 33.00p 31.00p 31.50p 93170
08/10/2024 32.00p 32.00p 31.50p 32.00p 10000
07/10/2024 32.00p 33.00p 31.00p 32.00p 453550
04/10/2024 32.00p 32.00p 31.00p 32.00p 14560
03/10/2024 32.00p 33.00p 31.00p 32.00p 263156
02/10/2024 32.00p 33.00p 31.38p 32.00p 37654
01/10/2024 32.00p 33.00p 31.00p 32.00p 125532
30/09/2024 32.50p 32.84p 31.36p 32.00p 1112957
27/09/2024 33.00p 33.00p 32.00p 33.00p 1736828
26/09/2024 33.00p 34.00p 32.00p 33.00p 13271
25/09/2024 32.50p 32.70p 32.00p 32.50p 44898
24/09/2024 32.50p 33.00p 32.00p 32.50p 30752
23/09/2024 33.00p 33.72p 32.00p 33.00p 295548
20/09/2024 33.00p 34.00p 33.00p 33.00p 197
19/09/2024 33.50p 33.50p 32.00p 33.50p 204796
18/09/2024 33.50p 33.72p 33.00p 33.50p 634611
17/09/2024 33.50p 34.00p 33.00p 33.50p 97143
16/09/2024 33.50p 33.72p 33.15p 33.50p 119073
13/09/2024 33.80p 34.00p 33.10p 33.50p 133067
12/09/2024 33.80p 34.00p 33.61p 33.80p 43633
11/09/2024 35.00p 36.00p 33.60p 33.80p 204359
10/09/2024 35.30p 36.00p 34.00p 35.00p 246421
09/09/2024 35.30p 36.00p 34.63p 35.30p 26215
06/09/2024 35.50p 35.50p 35.00p 35.30p 139120
05/09/2024 35.50p 36.60p 35.00p 35.50p 87174
04/09/2024 35.50p 36.00p 35.12p 35.50p 52504
03/09/2024 35.80p 36.60p 35.43p 35.80p 46929
02/09/2024 35.80p 36.60p 35.42p 35.80p 28458
30/08/2024 35.80p 36.04p 35.24p 35.80p 61828
29/08/2024 36.50p 37.00p 36.00p 36.30p 1963899
28/08/2024 36.50p 37.00p 36.00p 36.50p 774574
27/08/2024 35.00p 36.50p 34.00p 36.50p 3357204
23/08/2024 35.00p 35.50p 34.00p 35.00p 9805
22/08/2024 35.00p 36.00p 34.25p 35.00p 346891
21/08/2024 35.00p 35.70p 34.00p 35.00p 86837
20/08/2024 35.00p 35.00p 34.00p 35.00p 305060
19/08/2024 35.00p 35.87p 34.00p 35.00p 101081
16/08/2024 34.80p 35.60p 34.00p 35.00p 139152
15/08/2024 34.80p 35.60p 34.00p 34.80p 20197096
14/08/2024 34.80p 35.60p 34.60p 34.80p 101864
13/08/2024 34.50p 35.49p 34.50p 34.80p 62702
12/08/2024 34.50p 35.00p 34.00p 34.50p 35750
09/08/2024 34.50p 34.62p 34.47p 34.50p 57500
08/08/2024 34.50p 34.71p 34.00p 34.50p 200218
07/08/2024 34.50p 34.95p 33.40p 34.50p 107942
06/08/2024 34.20p 35.00p 33.75p 34.20p 1920462
05/08/2024 34.50p 35.00p 33.00p 34.20p 577467
02/08/2024 34.80p 35.60p 34.00p 34.80p 444207
01/08/2024 34.80p 35.60p 34.40p 34.80p 144146
31/07/2024 34.80p 35.60p 34.00p 35.00p 235899
30/07/2024 34.50p 35.59p 34.00p 34.80p 649304
29/07/2024 34.00p 35.00p 33.04p 35.00p 310706
26/07/2024 33.50p 33.74p 33.10p 34.00p 126037
25/07/2024 34.00p 34.30p 33.11p 33.50p 315415
24/07/2024 33.50p 34.30p 33.38p 34.00p 237825
23/07/2024 34.00p 35.00p 33.38p 33.50p 87969
22/07/2024 34.00p 35.00p 33.00p 34.00p 187650
19/07/2024 34.00p 35.00p 33.00p 34.00p 68663
18/07/2024 34.00p 34.10p 33.09p 34.00p 264286
17/07/2024 34.00p 34.12p 33.30p 34.00p 107660
16/07/2024 34.00p 34.70p 33.40p 34.00p 23017
15/07/2024 34.00p 34.49p 33.30p 34.00p 34794
12/07/2024 34.00p 35.00p 33.65p 34.00p 117931
11/07/2024 34.00p 34.95p 34.00p 34.00p 111017
10/07/2024 34.00p 35.80p 34.00p 35.00p 567961
09/07/2024 33.50p 35.00p 33.00p 34.00p 5389543
08/07/2024 33.50p 34.00p 33.00p 33.50p 919075
05/07/2024 32.60p 34.00p 32.20p 33.50p 413265
04/07/2024 32.60p 32.74p 32.20p 32.60p 42182
03/07/2024 32.80p 33.00p 32.32p 32.60p 1015591
02/07/2024 31.50p 33.00p 31.31p 32.80p 9203474
01/07/2024 30.50p 32.00p 30.00p 31.00p 242368
28/06/2024 30.00p 31.00p 30.00p 30.50p 113416
27/06/2024 30.00p 30.80p 30.00p 30.00p 192
26/06/2024 29.50p 30.80p 29.00p 30.00p 113227
25/06/2024 29.50p 29.90p 29.50p 29.50p 30515
24/06/2024 29.50p 30.00p 29.00p 29.50p 209682
21/06/2024 29.50p 29.55p 29.00p 29.50p 70016
20/06/2024 30.00p 31.00p 29.00p 29.50p 241656
19/06/2024 30.00p 30.50p 29.62p 30.00p 79980
18/06/2024 29.50p 30.00p 29.00p 30.00p 113196
17/06/2024 29.50p 29.90p 29.28p 29.50p 70181
14/06/2024 29.50p 30.00p 29.02p 29.50p 106078
13/06/2024 29.50p 30.00p 29.50p 29.50p 3203
12/06/2024 29.50p 30.00p 29.00p 29.50p 108201
11/06/2024 29.50p 30.00p 29.15p 29.50p 81340
10/06/2024 30.50p 30.50p 29.13p 29.50p 1014940
07/06/2024 30.50p 31.00p 30.02p 30.50p 48383
06/06/2024 31.50p 31.50p 30.13p 30.50p 65260
05/06/2024 31.50p 31.90p 31.00p 31.50p 408506
04/06/2024 31.50p 32.00p 31.00p 31.50p 24500
03/06/2024 31.50p 32.00p 31.00p 31.40p 59296
31/05/2024 31.50p 32.00p 31.00p 31.60p 214489
30/05/2024 32.30p 32.40p 31.00p 31.80p 192197
29/05/2024 32.80p 33.14p 32.00p 32.50p 238998
28/05/2024 32.70p 33.00p 32.25p 32.80p 358184
24/05/2024 32.70p 33.00p 32.00p 32.70p 415709
23/05/2024 33.10p 33.55p 32.00p 32.70p 3661974
22/05/2024 33.10p 33.20p 33.00p 33.10p 382877
21/05/2024 33.10p 33.20p 33.00p 33.10p 1303365
20/05/2024 33.20p 33.40p 32.40p 32.40p 174229
17/05/2024 33.20p 33.30p 33.00p 33.20p 1034234
16/05/2024 33.20p 33.30p 33.00p 33.20p 964462
15/05/2024 33.50p 33.50p 33.00p 33.20p 372296
14/05/2024 33.50p 34.00p 33.05p 33.50p 383590
13/05/2024 33.80p 34.60p 33.13p 33.50p 282794
10/05/2024 34.00p 34.20p 33.00p 33.80p 709081
09/05/2024 34.30p 35.00p 33.65p 34.00p 1115707
08/05/2024 34.00p 35.00p 33.99p 34.30p 205851
07/05/2024 34.00p 34.96p 33.00p 34.00p 290556
03/05/2024 34.00p 35.00p 34.00p 34.00p 28532
02/05/2024 34.00p 35.00p 33.89p 34.00p 239080
01/05/2024 34.00p 34.90p 33.00p 34.00p 124441
30/04/2024 33.50p 34.00p 33.50p 34.00p 243429
29/04/2024 33.50p 34.00p 33.00p 33.00p 50508
26/04/2024 33.70p 34.00p 33.00p 33.50p 172078
25/04/2024 33.50p 34.18p 33.43p 33.70p 597677
24/04/2024 34.50p 34.50p 33.00p 33.50p 502361
23/04/2024 34.50p 35.00p 34.10p 34.50p 586227
22/04/2024 35.00p 36.00p 32.00p 32.00p 596219
19/04/2024 35.00p 36.00p 35.00p 35.00p 591797
18/04/2024 35.00p 36.00p 34.55p 35.60p 863644
17/04/2024 35.00p 35.40p 35.00p 35.00p 46126
16/04/2024 35.50p 36.00p 34.36p 35.40p 3031510
15/04/2024 35.50p 36.00p 35.00p 35.50p 762805
12/04/2024 35.50p 36.00p 34.40p 35.50p 517476
11/04/2024 35.50p 36.00p 35.42p 35.50p 675289
10/04/2024 34.50p 36.00p 34.50p 35.50p 966464
09/04/2024 34.00p 34.80p 33.00p 34.00p 1387091
08/04/2024 34.00p 35.00p 33.00p 34.00p 376481
05/04/2024 34.00p 34.60p 33.00p 34.00p 146600
04/04/2024 34.00p 35.80p 34.00p 34.00p 560356
03/04/2024 33.50p 35.50p 33.00p 35.00p 3934152
02/04/2024 33.10p 34.00p 33.00p 33.50p 1321359
28/03/2024 32.80p 33.60p 32.80p 33.10p 149495
27/03/2024 32.50p 33.00p 32.35p 32.80p 1095230
26/03/2024 32.10p 33.00p 32.00p 33.00p 482015
25/03/2024 32.00p 32.40p 31.66p 32.10p 678588
22/03/2024 32.50p 33.00p 31.60p 32.40p 839685
21/03/2024 32.50p 33.38p 31.40p 33.00p 3658549
20/03/2024 32.00p 32.00p 32.00p 32.50p 167456
19/03/2024 32.00p 32.60p 31.91p 32.00p 80648
18/03/2024 32.00p 33.00p 31.91p 32.00p 349858
15/03/2024 32.00p 34.00p 31.80p 32.00p 346586
14/03/2024 32.00p 34.00p 31.50p 32.00p 458443
13/03/2024 31.50p 33.60p 31.15p 33.60p 1747596
12/03/2024 30.50p 31.90p 30.17p 31.50p 957496
11/03/2024 30.30p 30.60p 30.00p 30.50p 641858
08/03/2024 30.20p 30.50p 30.00p 30.30p 5030956
07/03/2024 30.00p 30.37p 29.40p 30.00p 1736766
06/03/2024 29.90p 30.38p 29.80p 30.00p 431157
05/03/2024 29.90p 30.40p 29.40p 29.40p 50380
04/03/2024 29.90p 30.40p 29.66p 29.90p 185213
01/03/2024 29.90p 30.38p 29.40p 29.40p 173751
29/02/2024 29.50p 30.97p 29.45p 29.90p 327154
28/02/2024 28.60p 28.74p 28.30p 28.60p 171865
27/02/2024 28.60p 28.60p 28.40p 28.60p 187052
26/02/2024 28.60p 28.60p 28.38p 28.60p 74556
23/02/2024 28.60p 28.68p 28.00p 28.60p 366700
22/02/2024 29.30p 29.30p 28.00p 28.50p 991335
21/02/2024 29.30p 29.61p 29.12p 29.30p 7824976
20/02/2024 29.30p 29.60p 29.00p 29.30p 408359
19/02/2024 29.30p 29.59p 28.40p 29.30p 5821
16/02/2024 29.30p 29.30p 29.00p 29.30p 11690
15/02/2024 29.30p 29.30p 29.24p 29.30p 14147
14/02/2024 29.30p 29.34p 29.00p 29.30p 253007
13/02/2024 29.30p 29.30p 29.00p 29.30p 126000
12/02/2024 29.50p 29.50p 29.00p 29.30p 96264
09/02/2024 29.50p 29.50p 29.00p 29.50p 93888

*Close Price adjusted for both dividends and splits