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
13/02/2015 64.75p 64.75p 64.15p 64.75p 2025
12/02/2015 64.75p 64.87p 64.15p 64.75p 15925
11/02/2015 64.75p 64.90p 64.75p 64.75p 11933
10/02/2015 65.00p 65.00p 64.00p 64.75p 24000
09/02/2015 65.50p 66.54p 64.75p 65.00p 17033
06/02/2015 65.50p 65.50p 64.50p 65.50p 6000
05/02/2015 65.50p 66.04p 64.75p 65.50p 22447
04/02/2015 65.50p 66.00p 64.75p 65.50p 21268
03/02/2015 66.00p 67.50p 64.92p 65.50p 99028
02/02/2015 66.00p 66.00p 65.25p 66.00p 789
30/01/2015 66.00p 66.36p 66.00p 66.00p 1524
29/01/2015 65.50p 66.00p 64.50p 66.00p 14943
28/01/2015 65.50p 65.92p 65.50p 65.50p 370
27/01/2015 65.00p 66.00p 64.21p 65.50p 13927
26/01/2015 69.50p 69.50p 64.00p 65.00p 38124
23/01/2015 70.00p 70.91p 68.05p 69.50p 13894
22/01/2015 70.50p 70.50p 68.30p 70.00p 7485
21/01/2015 70.00p 71.16p 69.23p 70.50p 25932
20/01/2015 70.50p 70.50p 68.30p 70.00p 20458
19/01/2015 71.50p 71.50p 68.25p 69.50p 33368
16/01/2015 71.50p 71.95p 70.25p 71.50p 12423
15/01/2015 73.00p 75.00p 70.25p 71.50p 45290
14/01/2015 75.00p 79.40p 71.00p 73.00p 137009
13/01/2015 72.00p 75.96p 72.00p 74.00p 67005
12/01/2015 69.50p 74.00p 69.02p 72.00p 170484
09/01/2015 67.00p 71.00p 62.24p 69.50p 145103
08/01/2015 69.00p 69.75p 66.45p 67.50p 71896
07/01/2015 74.00p 75.00p 68.00p 69.00p 98384
06/01/2015 75.50p 75.50p 73.30p 74.00p 31560
05/01/2015 76.00p 81.00p 73.50p 75.50p 201405
02/01/2015 67.50p 78.00p 67.50p 76.50p 138866
31/12/2014 66.00p 70.90p 66.00p 67.50p 162479
30/12/2014 64.50p 68.00p 64.50p 66.00p 106212
29/12/2014 60.00p 66.13p 59.53p 64.50p 166066
24/12/2014 59.50p 60.90p 59.50p 60.00p 58535
23/12/2014 59.50p 60.70p 57.00p 59.50p 287922
22/12/2014 58.00p 61.25p 58.00p 59.50p 281294
19/12/2014 55.50p 61.30p 55.09p 58.50p 635079
18/12/2014 52.00p 59.00p 51.00p 55.00p 1735078

*Close Price adjusted for both dividends and splits