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
18/03/2016 42.00p 42.00p 41.36p 42.00p 695
17/03/2016 42.00p 42.00p 41.36p 42.00p 3000
16/03/2016 42.00p 42.10p 41.01p 42.00p 25455
15/03/2016 42.00p 42.00p 41.38p 42.00p 32235
14/03/2016 41.75p 42.25p 41.00p 42.25p 45444
11/03/2016 41.75p 42.50p 41.75p 41.75p 134813
10/03/2016 41.50p 41.90p 41.50p 41.75p 4744
09/03/2016 41.50p 41.50p 41.00p 41.50p 4847
08/03/2016 42.00p 42.00p 40.00p 41.50p 14449
07/03/2016 42.50p 42.50p 41.00p 42.00p 4607
04/03/2016 42.50p 42.50p 41.01p 42.50p 2690
03/03/2016 42.50p 42.50p 41.00p 42.50p 3200
02/03/2016 42.50p 42.50p 42.50p 42.50p 0
01/03/2016 42.50p 42.50p 41.00p 42.50p 1800
29/02/2016 42.50p 42.50p 41.01p 42.50p 1000
26/02/2016 42.00p 42.50p 41.90p 42.50p 20000
25/02/2016 42.00p 42.00p 41.90p 42.00p 121
24/02/2016 42.00p 42.00p 40.01p 42.00p 8591
23/02/2016 42.00p 42.00p 42.00p 42.00p 234
22/02/2016 42.00p 42.00p 40.01p 42.00p 2982
19/02/2016 42.00p 42.00p 40.00p 42.00p 20905
18/02/2016 42.00p 42.00p 41.99p 42.00p 14111
17/02/2016 42.00p 42.00p 41.90p 42.00p 2000
16/02/2016 42.00p 42.00p 42.00p 42.00p 0
15/02/2016 42.00p 42.00p 42.00p 42.00p 0
12/02/2016 42.00p 42.00p 42.00p 42.00p 0
11/02/2016 42.00p 42.00p 42.00p 42.00p 0
10/02/2016 42.00p 42.00p 41.00p 42.00p 9000
09/02/2016 42.00p 42.00p 40.00p 42.00p 6820
08/02/2016 43.00p 43.00p 40.00p 42.00p 13552
05/02/2016 43.00p 43.00p 41.00p 43.00p 600
04/02/2016 43.00p 43.00p 41.00p 43.00p 4870
03/02/2016 43.00p 43.00p 43.00p 43.00p 0
02/02/2016 43.00p 43.00p 43.00p 43.00p 0
01/02/2016 43.00p 43.00p 43.00p 43.00p 0
29/01/2016 43.00p 43.00p 43.00p 43.00p 0
28/01/2016 43.00p 43.00p 43.00p 43.00p 0
27/01/2016 43.00p 43.00p 41.00p 43.00p 1000
26/01/2016 43.50p 43.50p 42.00p 43.00p 20770
25/01/2016 43.50p 43.50p 43.50p 43.50p 172
22/01/2016 43.50p 43.50p 42.00p 43.50p 5827
21/01/2016 43.50p 43.50p 43.50p 43.50p 0
20/01/2016 43.50p 43.50p 43.50p 43.50p 0
19/01/2016 43.50p 43.90p 42.50p 43.50p 3766
18/01/2016 43.50p 43.50p 43.50p 43.50p 0
15/01/2016 42.00p 43.50p 42.00p 43.50p 23662
14/01/2016 42.00p 42.00p 41.00p 42.00p 756
13/01/2016 41.50p 42.00p 41.50p 42.00p 50000
12/01/2016 41.50p 41.50p 41.50p 41.50p 0
11/01/2016 41.50p 41.50p 40.00p 41.50p 11751
08/01/2016 41.50p 41.80p 41.50p 41.50p 4820
07/01/2016 42.00p 42.00p 41.01p 41.50p 3695
06/01/2016 41.00p 42.00p 41.00p 42.00p 9202
05/01/2016 41.00p 41.00p 40.00p 41.00p 11800
04/01/2016 41.00p 41.39p 41.00p 41.00p 2458
31/12/2015 41.00p 41.40p 41.00p 41.00p 3695
30/12/2015 41.00p 41.40p 41.00p 41.00p 1400
29/12/2015 41.00p 41.40p 41.00p 41.00p 10000
24/12/2015 41.00p 41.00p 40.00p 41.00p 504
23/12/2015 41.00p 41.40p 41.00p 41.00p 777
22/12/2015 41.00p 41.00p 41.00p 41.00p 0
21/12/2015 41.00p 41.00p 41.00p 41.00p 0
18/12/2015 41.25p 41.25p 40.00p 41.00p 18874
17/12/2015 41.25p 41.40p 40.50p 41.25p 3678
16/12/2015 40.75p 41.32p 40.70p 41.25p 11369
15/12/2015 40.75p 40.77p 40.50p 40.75p 7649
14/12/2015 40.75p 40.75p 40.50p 40.75p 1513
11/12/2015 40.75p 40.75p 40.75p 40.75p 0
10/12/2015 40.50p 40.80p 40.50p 40.75p 29378
09/12/2015 40.50p 40.55p 40.00p 40.50p 9336
08/12/2015 40.50p 40.63p 40.00p 40.50p 18918
07/12/2015 46.50p 46.50p 39.00p 40.50p 129827
04/12/2015 46.50p 46.50p 46.40p 46.50p 13141
03/12/2015 51.00p 51.00p 46.01p 46.50p 83769
02/12/2015 52.00p 52.99p 50.00p 51.00p 46710
01/12/2015 52.50p 52.50p 51.00p 52.00p 10964
30/11/2015 52.50p 53.34p 51.10p 52.50p 1866
27/11/2015 53.50p 53.50p 52.00p 52.50p 10455
26/11/2015 54.00p 54.00p 52.00p 53.50p 4100
25/11/2015 55.00p 55.00p 53.00p 54.00p 4000
24/11/2015 55.00p 55.40p 53.00p 55.00p 3893
23/11/2015 55.00p 55.00p 53.00p 55.00p 1889
20/11/2015 55.00p 55.40p 53.00p 55.00p 918
19/11/2015 55.00p 55.00p 55.00p 55.00p 0
18/11/2015 55.00p 55.00p 55.00p 55.00p 0
17/11/2015 55.00p 55.00p 53.00p 55.00p 641
16/11/2015 55.00p 55.00p 55.00p 55.00p 0
13/11/2015 55.00p 55.00p 53.00p 55.00p 2789
12/11/2015 55.00p 55.70p 53.00p 55.00p 12522
11/11/2015 55.00p 55.00p 55.00p 55.00p 0
10/11/2015 55.00p 55.00p 54.50p 55.00p 0
09/11/2015 55.00p 55.00p 53.00p 54.50p 6636
06/11/2015 55.50p 56.00p 54.00p 55.00p 46354
05/11/2015 55.50p 56.64p 55.50p 55.50p 3750
04/11/2015 56.00p 56.00p 55.00p 55.50p 3832
03/11/2015 56.00p 56.00p 55.00p 56.00p 1711
02/11/2015 56.00p 56.00p 55.00p 56.00p 13600
30/10/2015 56.00p 56.00p 55.00p 56.00p 1500
29/10/2015 56.00p 56.00p 55.00p 56.00p 9003
28/10/2015 56.00p 56.00p 55.00p 56.00p 1820
27/10/2015 56.00p 56.00p 56.00p 56.00p 0
26/10/2015 56.00p 56.00p 55.00p 56.00p 1000
23/10/2015 56.00p 56.00p 55.10p 56.00p 1486
22/10/2015 56.50p 56.50p 55.00p 56.00p 6500
21/10/2015 56.50p 56.50p 55.00p 56.50p 340
20/10/2015 56.50p 56.50p 56.50p 56.50p 0
19/10/2015 56.50p 56.50p 55.00p 56.50p 1126
16/10/2015 56.50p 56.50p 55.00p 56.50p 4228
15/10/2015 56.50p 56.50p 55.00p 56.50p 5709
14/10/2015 56.50p 56.50p 55.00p 56.50p 1820
13/10/2015 56.50p 56.50p 56.50p 56.50p 0
12/10/2015 57.00p 57.00p 55.00p 56.50p 3543
09/10/2015 57.00p 57.00p 55.01p 57.00p 1820
08/10/2015 57.00p 57.00p 55.01p 57.00p 3687
07/10/2015 57.00p 57.00p 57.00p 57.00p 0
06/10/2015 57.00p 57.00p 56.00p 57.00p 3000
05/10/2015 57.00p 57.00p 55.00p 57.00p 7735
02/10/2015 57.00p 57.00p 56.00p 57.00p 4000
01/10/2015 57.00p 57.00p 55.00p 57.00p 250
30/09/2015 57.50p 57.50p 55.00p 57.00p 3946
29/09/2015 58.00p 58.00p 55.00p 57.50p 11518
28/09/2015 58.00p 58.00p 56.24p 58.00p 2673
25/09/2015 59.00p 59.00p 56.50p 58.00p 15000
24/09/2015 60.00p 60.00p 58.00p 59.00p 11148
23/09/2015 60.00p 60.00p 60.00p 60.00p 0
22/09/2015 60.00p 60.00p 60.00p 60.00p 0
21/09/2015 61.00p 61.00p 59.00p 60.00p 14000
18/09/2015 62.00p 62.00p 60.00p 61.00p 13262
17/09/2015 63.00p 63.00p 60.00p 62.00p 44000
16/09/2015 63.00p 63.60p 60.00p 63.00p 27326
15/09/2015 62.00p 63.00p 60.11p 63.00p 2926
14/09/2015 62.00p 63.99p 60.11p 62.00p 6494
11/09/2015 61.50p 62.70p 61.50p 62.00p 2000
10/09/2015 61.50p 61.50p 61.00p 61.50p 11500
09/09/2015 58.50p 61.50p 58.50p 61.50p 49880
08/09/2015 58.00p 59.00p 57.15p 58.50p 56000
07/09/2015 59.50p 59.50p 56.00p 58.00p 44632
04/09/2015 59.50p 59.50p 59.50p 59.50p 0
03/09/2015 59.50p 59.50p 59.50p 59.50p 0
02/09/2015 60.50p 60.50p 59.50p 59.50p 5057
01/09/2015 60.50p 60.99p 60.50p 60.50p 1000
28/08/2015 60.00p 60.90p 60.00p 60.50p 33411
27/08/2015 60.00p 60.48p 60.00p 60.00p 2667
26/08/2015 60.00p 60.48p 60.00p 60.00p 3000
25/08/2015 60.00p 60.00p 60.00p 60.00p 0
24/08/2015 64.50p 64.50p 60.00p 60.00p 27145
21/08/2015 65.00p 65.00p 64.50p 64.50p 0
20/08/2015 65.00p 65.40p 63.55p 65.00p 7749
19/08/2015 63.50p 65.50p 63.50p 64.50p 29163
18/08/2015 63.50p 63.50p 63.50p 63.50p 1000
17/08/2015 65.75p 65.75p 62.00p 63.50p 34568
14/08/2015 65.75p 65.75p 65.75p 65.75p 0
13/08/2015 65.75p 65.75p 65.75p 65.75p 0
12/08/2015 69.00p 69.00p 64.00p 65.75p 46962
11/08/2015 69.00p 70.20p 67.04p 69.00p 2295
10/08/2015 69.00p 70.36p 68.10p 69.00p 14923
07/08/2015 69.00p 70.36p 69.00p 69.00p 412
06/08/2015 69.00p 70.36p 69.00p 69.00p 9284
05/08/2015 71.00p 71.00p 68.00p 69.00p 49348
04/08/2015 71.00p 71.98p 70.22p 71.00p 2733
03/08/2015 71.00p 71.98p 70.22p 71.00p 662
31/07/2015 70.50p 72.00p 69.36p 71.00p 36643
30/07/2015 67.00p 70.75p 67.00p 70.00p 27786
29/07/2015 67.00p 68.99p 67.00p 67.00p 7368
28/07/2015 67.00p 67.00p 65.20p 67.00p 8000
27/07/2015 66.00p 68.00p 65.20p 67.00p 16985
24/07/2015 66.00p 67.92p 64.55p 66.00p 6790
23/07/2015 64.00p 67.92p 64.00p 66.00p 24542
22/07/2015 64.00p 66.00p 64.00p 64.00p 40057
21/07/2015 64.50p 66.00p 62.27p 64.00p 370928
20/07/2015 61.00p 65.00p 61.00p 64.50p 271966
17/07/2015 58.50p 61.00p 58.50p 60.00p 10500
16/07/2015 58.50p 59.82p 58.50p 58.50p 7004
15/07/2015 58.50p 59.82p 58.50p 58.50p 14833
14/07/2015 57.50p 58.50p 57.00p 58.50p 75000
13/07/2015 57.50p 57.50p 57.15p 57.50p 21919
10/07/2015 57.50p 58.85p 57.50p 57.50p 2378
09/07/2015 57.00p 58.80p 57.00p 57.00p 5221
08/07/2015 56.50p 59.00p 56.32p 57.00p 52753
07/07/2015 56.50p 57.50p 55.06p 56.50p 19285
06/07/2015 56.50p 56.50p 55.35p 56.50p 10000
03/07/2015 56.50p 56.50p 56.50p 56.50p 0
02/07/2015 56.50p 57.00p 55.35p 56.50p 18241
01/07/2015 56.50p 56.50p 55.00p 56.50p 30500
30/06/2015 56.50p 56.50p 56.50p 56.50p 0
29/06/2015 56.00p 57.88p 55.30p 56.50p 23439
26/06/2015 56.00p 57.88p 56.00p 56.00p 2500
25/06/2015 56.00p 56.00p 54.40p 56.00p 10281
24/06/2015 56.00p 56.00p 56.00p 56.00p 0
23/06/2015 56.00p 57.20p 54.40p 56.00p 5797
22/06/2015 56.00p 57.88p 55.00p 56.00p 1328
19/06/2015 56.00p 56.00p 56.00p 56.00p 0
18/06/2015 56.00p 57.20p 55.00p 56.00p 1038
17/06/2015 56.00p 56.00p 56.00p 56.00p 0
16/06/2015 56.00p 56.00p 56.00p 56.00p 0
15/06/2015 56.00p 57.88p 56.00p 56.00p 1808
12/06/2015 56.00p 58.00p 55.00p 56.00p 36520
11/06/2015 55.00p 57.00p 54.25p 56.00p 10083
10/06/2015 55.00p 55.00p 55.00p 55.00p 0
09/06/2015 55.00p 57.00p 55.00p 55.00p 2434

*Close Price adjusted for both dividends and splits