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
12/01/2017 50.50p 50.50p 50.02p 50.50p 5651
11/01/2017 50.50p 50.50p 50.02p 50.50p 2000
10/01/2017 50.50p 50.50p 50.00p 50.50p 22000
09/01/2017 50.50p 50.55p 50.00p 50.50p 69129
06/01/2017 50.50p 50.60p 50.10p 50.50p 6787
05/01/2017 50.50p 50.62p 50.00p 50.50p 78468
04/01/2017 50.50p 50.62p 50.05p 50.50p 6186
03/01/2017 50.50p 50.70p 50.03p 50.50p 23680
30/12/2016 50.50p 50.70p 50.50p 50.50p 2000
29/12/2016 50.50p 50.73p 50.01p 50.50p 13135
28/12/2016 50.50p 50.75p 50.50p 50.50p 35269
23/12/2016 50.50p 50.50p 50.50p 50.50p 2483
22/12/2016 51.00p 51.00p 50.00p 50.50p 34332
21/12/2016 51.00p 51.00p 50.85p 51.00p 8000
20/12/2016 51.00p 51.00p 51.00p 51.00p 0
19/12/2016 51.00p 51.00p 50.50p 51.00p 11248
16/12/2016 51.00p 51.02p 50.01p 51.00p 32955
15/12/2016 50.25p 50.25p 49.95p 50.25p 53258
14/12/2016 50.25p 50.25p 49.00p 50.25p 19882
13/12/2016 50.25p 50.25p 49.70p 50.25p 26287
12/12/2016 50.25p 50.25p 49.41p 50.25p 7017
09/12/2016 50.25p 50.25p 49.70p 50.25p 11500
08/12/2016 50.25p 50.25p 49.00p 50.25p 14550
07/12/2016 49.00p 50.25p 49.00p 50.25p 39371
06/12/2016 49.00p 49.95p 49.00p 49.00p 34645
05/12/2016 49.75p 49.75p 48.00p 49.00p 52885
02/12/2016 49.75p 50.50p 48.00p 49.75p 89016
01/12/2016 48.00p 50.00p 48.00p 49.75p 29106
30/11/2016 46.50p 48.88p 46.20p 48.00p 76518
29/11/2016 46.50p 47.95p 45.80p 46.50p 84057
28/11/2016 46.00p 49.40p 45.65p 46.50p 404445
25/11/2016 44.50p 44.50p 44.50p 44.50p 0
24/11/2016 45.00p 45.00p 44.40p 44.50p 15790
23/11/2016 46.50p 46.99p 46.00p 46.50p 26244
22/11/2016 46.50p 46.50p 46.01p 46.50p 5020
21/11/2016 48.75p 48.75p 47.00p 47.00p 6269
18/11/2016 49.25p 49.25p 48.75p 48.75p 0
17/11/2016 49.25p 49.25p 49.23p 49.25p 280
16/11/2016 49.25p 49.25p 49.00p 49.25p 61689
15/11/2016 48.50p 48.50p 48.00p 48.00p 0
14/11/2016 48.50p 48.50p 48.50p 48.50p 0
11/11/2016 48.50p 49.40p 48.50p 48.50p 450
10/11/2016 48.50p 49.40p 47.01p 48.50p 30103
09/11/2016 45.50p 47.00p 45.50p 46.75p 15000
08/11/2016 48.00p 48.00p 47.84p 48.00p 19963
07/11/2016 47.50p 48.97p 46.01p 47.50p 85688
04/11/2016 47.50p 48.75p 46.00p 47.50p 22643
03/11/2016 47.50p 47.50p 47.50p 47.50p 0
02/11/2016 50.50p 50.50p 47.00p 47.50p 23698
01/11/2016 49.00p 50.50p 49.00p 50.50p 39000
31/10/2016 49.00p 49.80p 49.00p 49.00p 32065
28/10/2016 46.50p 49.82p 46.50p 49.00p 31000
27/10/2016 47.00p 47.92p 46.00p 46.50p 287
26/10/2016 50.50p 50.50p 45.00p 46.50p 62338
25/10/2016 51.50p 51.50p 49.60p 50.50p 8504
24/10/2016 53.00p 53.00p 51.00p 51.50p 14000
21/10/2016 53.00p 53.00p 53.00p 53.00p 0
20/10/2016 53.00p 53.00p 51.03p 53.00p 3383
19/10/2016 52.50p 53.00p 52.50p 53.00p 6481
18/10/2016 55.50p 55.50p 52.00p 52.50p 50065
17/10/2016 55.50p 55.94p 55.50p 55.50p 30789
14/10/2016 55.50p 55.50p 55.50p 55.50p 0
13/10/2016 55.50p 55.99p 55.50p 55.50p 10942
12/10/2016 55.50p 55.99p 55.50p 55.50p 70100
11/10/2016 51.00p 58.00p 51.00p 55.50p 219643
10/10/2016 49.50p 49.99p 49.00p 49.50p 15118
07/10/2016 49.50p 49.50p 49.50p 49.50p 0
06/10/2016 50.00p 50.00p 49.50p 49.50p 35000
05/10/2016 50.00p 50.00p 50.00p 50.00p 0
04/10/2016 50.50p 50.50p 49.50p 50.00p 8667
03/10/2016 50.50p 51.50p 49.38p 50.50p 16650
30/09/2016 50.00p 50.98p 49.25p 50.50p 33322
29/09/2016 50.50p 50.50p 49.23p 50.00p 35253
28/09/2016 50.50p 50.50p 50.50p 50.50p 10000
27/09/2016 50.50p 50.50p 49.00p 50.50p 31616
26/09/2016 50.50p 50.50p 49.10p 50.50p 114786
23/09/2016 50.50p 50.50p 50.50p 50.50p 0
22/09/2016 50.50p 50.50p 50.40p 50.50p 96
21/09/2016 50.50p 50.90p 49.20p 50.50p 15000
20/09/2016 50.50p 50.50p 50.50p 50.50p 0
19/09/2016 50.50p 52.00p 50.35p 50.50p 37332
16/09/2016 50.50p 50.50p 50.50p 50.50p 0
15/09/2016 50.50p 50.50p 50.50p 50.50p 0
14/09/2016 50.50p 50.50p 50.50p 50.50p 0
13/09/2016 50.50p 50.50p 50.50p 50.50p 0
12/09/2016 50.50p 50.50p 50.50p 50.50p 0
09/09/2016 50.50p 50.50p 50.50p 50.50p 0
08/09/2016 50.50p 50.50p 49.03p 50.50p 412
07/09/2016 50.50p 52.50p 49.01p 52.50p 2774
06/09/2016 50.00p 51.00p 48.25p 50.50p 5857
05/09/2016 51.00p 51.00p 48.09p 50.00p 29205
02/09/2016 51.00p 51.30p 50.02p 51.00p 8980
01/09/2016 51.00p 51.30p 51.00p 51.00p 7773
31/08/2016 51.00p 51.30p 50.01p 51.00p 3460
30/08/2016 50.50p 51.50p 50.50p 51.00p 14600
26/08/2016 50.50p 50.50p 49.16p 50.50p 400
25/08/2016 50.50p 51.00p 49.50p 50.50p 14708
24/08/2016 50.50p 50.90p 50.50p 50.50p 1473
23/08/2016 50.50p 50.95p 49.00p 50.50p 7549
22/08/2016 50.50p 51.00p 50.50p 50.50p 5792
19/08/2016 50.50p 50.50p 49.18p 50.50p 1315
18/08/2016 50.50p 50.50p 50.50p 50.50p 0
17/08/2016 50.50p 50.50p 50.50p 50.50p 0
16/08/2016 50.50p 50.50p 50.50p 50.50p 0
15/08/2016 51.00p 51.00p 50.00p 50.50p 5000
12/08/2016 51.00p 51.00p 50.00p 51.00p 12172
11/08/2016 51.00p 51.00p 50.60p 51.00p 3676
10/08/2016 51.25p 51.60p 51.00p 51.00p 50189
09/08/2016 51.25p 51.25p 50.60p 51.25p 192
08/08/2016 51.25p 51.60p 50.59p 51.25p 14453
05/08/2016 51.25p 51.60p 50.60p 51.25p 17720
04/08/2016 51.25p 51.25p 51.00p 51.25p 70000
03/08/2016 51.25p 51.25p 50.60p 51.25p 334
02/08/2016 51.25p 51.60p 49.75p 51.25p 474790
01/08/2016 51.25p 51.70p 50.51p 51.25p 4494
29/07/2016 51.25p 51.70p 50.51p 51.25p 10451
28/07/2016 51.25p 51.70p 50.50p 51.25p 6620
27/07/2016 51.25p 51.70p 51.25p 51.25p 3651
26/07/2016 51.25p 52.00p 51.25p 51.25p 2861
25/07/2016 51.00p 51.80p 50.68p 51.25p 2714
22/07/2016 51.00p 51.80p 50.20p 51.00p 31446
21/07/2016 50.00p 52.00p 50.00p 51.00p 42735
20/07/2016 48.00p 49.60p 47.90p 49.00p 75085
19/07/2016 46.75p 48.00p 46.75p 48.00p 13394
18/07/2016 46.00p 47.00p 45.88p 46.75p 6634
15/07/2016 46.00p 46.00p 45.01p 46.00p 17386
14/07/2016 46.00p 46.00p 46.00p 46.00p 0
13/07/2016 45.50p 46.00p 45.40p 46.00p 22155
12/07/2016 45.00p 45.50p 44.00p 45.50p 15245
11/07/2016 45.00p 45.00p 45.00p 45.00p 7646
08/07/2016 45.00p 45.00p 45.00p 45.00p 0
07/07/2016 45.00p 45.00p 44.80p 45.00p 7394
06/07/2016 44.50p 45.00p 44.00p 45.00p 13825
05/07/2016 44.50p 44.50p 43.01p 44.50p 1500
04/07/2016 44.00p 45.40p 43.01p 44.50p 5082
01/07/2016 42.00p 45.56p 42.00p 44.00p 229533
30/06/2016 41.00p 42.00p 41.00p 42.00p 5000
29/06/2016 41.00p 41.90p 41.00p 41.00p 4295
28/06/2016 41.00p 41.00p 41.00p 41.00p 0
27/06/2016 42.50p 42.50p 40.00p 41.00p 31992
24/06/2016 42.50p 42.50p 42.00p 42.50p 17237
23/06/2016 44.00p 44.00p 42.10p 44.00p 9068
22/06/2016 44.00p 44.00p 42.10p 44.00p 6337
21/06/2016 44.00p 44.00p 42.10p 44.00p 2280
20/06/2016 45.00p 45.00p 42.00p 44.00p 44765
17/06/2016 45.00p 45.00p 44.00p 45.00p 11369
16/06/2016 45.00p 45.00p 43.01p 45.00p 3199
15/06/2016 45.50p 45.50p 43.00p 45.00p 14109
14/06/2016 45.50p 45.50p 44.00p 45.50p 21283
13/06/2016 45.00p 45.50p 44.75p 45.50p 13920
10/06/2016 44.25p 45.00p 43.85p 45.00p 32225
09/06/2016 44.25p 44.25p 43.85p 44.25p 12113
08/06/2016 44.25p 45.70p 43.85p 44.25p 13517
07/06/2016 44.25p 44.25p 42.26p 44.25p 9731
06/06/2016 43.63p 46.25p 42.00p 44.25p 48190
03/06/2016 43.63p 43.63p 42.25p 43.63p 82500
02/06/2016 43.63p 43.63p 42.25p 43.63p 4773
01/06/2016 43.63p 43.63p 43.63p 43.63p 0
31/05/2016 43.63p 43.63p 43.63p 43.63p 0
27/05/2016 43.63p 43.63p 42.28p 43.63p 7735
26/05/2016 43.63p 43.63p 42.25p 43.63p 14320
25/05/2016 43.63p 43.63p 43.50p 43.63p 23059
24/05/2016 43.88p 43.88p 42.28p 43.63p 47553
23/05/2016 43.88p 43.90p 42.75p 43.88p 28578
20/05/2016 44.50p 45.00p 42.80p 43.88p 96484
19/05/2016 43.75p 43.75p 42.50p 43.75p 4335
18/05/2016 43.75p 43.75p 43.40p 43.75p 4608
17/05/2016 43.75p 43.75p 43.75p 43.75p 0
16/05/2016 43.75p 43.75p 43.75p 43.75p 0
13/05/2016 43.75p 43.75p 42.51p 43.75p 10000
12/05/2016 43.75p 43.75p 42.51p 43.75p 2800
11/05/2016 43.00p 44.04p 43.00p 43.75p 11520
10/05/2016 43.00p 43.60p 43.00p 43.00p 11440
09/05/2016 43.00p 43.00p 43.00p 43.00p 5000
06/05/2016 42.50p 43.00p 42.50p 42.50p 1732
05/05/2016 42.50p 42.50p 42.50p 42.50p 0
04/05/2016 42.50p 42.50p 41.00p 42.50p 10000
03/05/2016 42.50p 43.00p 42.50p 42.50p 774338
29/04/2016 42.50p 42.50p 42.50p 42.50p 0
28/04/2016 43.00p 43.00p 41.00p 42.50p 15834
27/04/2016 43.50p 43.50p 42.00p 43.00p 20060
26/04/2016 43.50p 43.50p 43.50p 43.50p 2270
25/04/2016 43.50p 43.50p 43.00p 43.50p 3500
22/04/2016 43.50p 43.60p 43.00p 43.50p 17300
21/04/2016 43.00p 43.50p 42.80p 43.50p 1761
20/04/2016 42.00p 43.00p 41.02p 43.00p 143276
19/04/2016 42.00p 42.00p 41.70p 42.00p 10767
18/04/2016 42.00p 42.00p 41.70p 42.00p 1299
15/04/2016 42.00p 42.00p 41.72p 42.00p 15954
14/04/2016 42.00p 42.00p 41.04p 42.00p 15320
13/04/2016 42.00p 42.00p 41.76p 42.00p 1500
12/04/2016 42.00p 42.00p 41.00p 42.00p 38379
11/04/2016 42.00p 42.00p 41.78p 42.00p 15141
08/04/2016 42.00p 42.00p 41.80p 42.00p 6093
07/04/2016 42.00p 42.00p 41.50p 42.00p 14142
06/04/2016 42.00p 42.00p 42.00p 42.00p 0
05/04/2016 42.00p 42.00p 41.50p 42.00p 7806
04/04/2016 42.00p 42.00p 41.60p 42.00p 7500
01/04/2016 42.00p 42.00p 41.00p 42.00p 48894
31/03/2016 42.00p 42.00p 41.60p 42.00p 20000

*Close Price adjusted for both dividends and splits