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
08/02/2024 29.50p 29.98p 29.00p 29.50p 276620
07/02/2024 30.00p 30.00p 29.11p 29.50p 193008
06/02/2024 30.50p 31.00p 29.12p 30.00p 476417
05/02/2024 30.50p 31.00p 30.00p 30.50p 626740
02/02/2024 30.00p 30.50p 30.00p 30.50p 101674
01/02/2024 30.50p 30.70p 30.00p 30.50p 197464
31/01/2024 30.50p 30.50p 30.00p 30.50p 305718
30/01/2024 30.50p 30.50p 30.00p 30.50p 314032
29/01/2024 30.50p 30.50p 30.00p 30.50p 301638
26/01/2024 30.50p 30.50p 30.00p 30.50p 430884
25/01/2024 31.00p 32.00p 30.00p 30.50p 465308
24/01/2024 31.50p 32.00p 30.00p 31.00p 483400
23/01/2024 31.00p 32.00p 31.00p 31.50p 1068225
22/01/2024 31.50p 31.84p 31.00p 31.00p 1663549
19/01/2024 31.50p 31.84p 31.00p 31.50p 988941
18/01/2024 31.50p 31.50p 31.00p 31.50p 3458305
17/01/2024 31.50p 31.98p 31.10p 31.50p 382838
16/01/2024 31.50p 31.98p 31.00p 31.50p 686706
15/01/2024 31.50p 32.00p 31.25p 31.50p 1233523
12/01/2024 31.50p 32.00p 31.11p 31.50p 1324231
11/01/2024 31.50p 32.00p 31.00p 31.50p 923853
10/01/2024 30.80p 31.95p 30.00p 31.50p 825105
09/01/2024 30.80p 30.94p 30.03p 30.80p 433086
08/01/2024 31.00p 31.25p 30.00p 30.80p 778145
05/01/2024 31.00p 32.00p 30.50p 31.00p 666593
04/01/2024 31.00p 31.48p 30.50p 31.00p 425345
03/01/2024 31.00p 31.70p 30.50p 31.00p 3781157
02/01/2024 30.20p 31.96p 30.00p 31.00p 833925
29/12/2023 30.20p 32.60p 30.20p 30.20p 118982
28/12/2023 30.20p 30.97p 29.75p 30.20p 2287156
27/12/2023 29.70p 30.77p 29.62p 30.20p 3360050
22/12/2023 29.70p 29.96p 29.47p 29.70p 27778
21/12/2023 29.70p 29.84p 29.40p 29.70p 349918
20/12/2023 29.50p 32.00p 29.40p 29.70p 1105082
19/12/2023 29.50p 29.74p 29.00p 29.50p 566805
18/12/2023 29.50p 29.88p 28.40p 29.50p 765563
15/12/2023 29.50p 29.70p 29.10p 29.50p 330349
14/12/2023 30.00p 30.00p 29.00p 29.50p 1011603
13/12/2023 30.00p 30.00p 29.50p 30.00p 482531
12/12/2023 30.50p 30.55p 29.00p 30.00p 559462
11/12/2023 30.50p 30.50p 29.90p 30.50p 758746
08/12/2023 30.50p 30.50p 29.90p 30.50p 729297
07/12/2023 30.50p 30.50p 30.00p 30.50p 233071
06/12/2023 31.00p 31.00p 30.16p 30.50p 562913
05/12/2023 31.50p 31.90p 30.31p 31.00p 577777
04/12/2023 29.50p 31.96p 29.00p 31.50p 3418854
01/12/2023 28.70p 30.00p 28.50p 29.50p 646418
30/11/2023 29.00p 30.00p 28.25p 28.70p 143459
29/11/2023 27.00p 30.00p 27.00p 29.00p 919398
28/11/2023 27.00p 28.00p 26.00p 27.00p 174238
27/11/2023 27.50p 28.00p 25.50p 27.00p 8176903
24/11/2023 27.50p 27.50p 27.00p 27.50p 113351
23/11/2023 27.50p 27.98p 27.32p 27.50p 246400
22/11/2023 27.00p 27.98p 26.86p 27.50p 100897
21/11/2023 27.00p 27.70p 26.42p 27.00p 139689
20/11/2023 22.00p 28.00p 22.00p 27.00p 2078242
17/11/2023 21.50p 22.03p 21.20p 22.00p 342215
16/11/2023 21.70p 22.00p 21.26p 21.50p 1571814
15/11/2023 21.70p 21.70p 21.00p 21.70p 289115
14/11/2023 21.70p 21.75p 21.50p 21.70p 2605611
13/11/2023 21.70p 21.88p 21.00p 21.00p 155337
10/11/2023 22.00p 22.08p 21.60p 21.70p 108090
09/11/2023 22.00p 23.00p 21.00p 22.00p 69881
08/11/2023 21.50p 22.48p 21.00p 22.00p 21215
07/11/2023 21.50p 22.00p 21.25p 21.50p 118093
06/11/2023 21.50p 22.00p 21.36p 21.50p 142214
03/11/2023 22.00p 23.00p 21.06p 21.50p 171629
02/11/2023 22.00p 23.00p 21.50p 22.00p 187479
01/11/2023 22.00p 23.00p 21.98p 22.00p 223262
31/10/2023 22.00p 22.03p 21.56p 22.00p 371412
30/10/2023 22.00p 23.40p 21.48p 22.00p 95171
27/10/2023 22.00p 22.00p 21.48p 22.00p 54862
26/10/2023 22.00p 22.00p 22.00p 22.00p 294413
25/10/2023 22.00p 23.00p 21.40p 22.00p 2142543
24/10/2023 22.50p 22.50p 21.22p 22.00p 320500
23/10/2023 22.50p 22.50p 22.29p 22.50p 0
20/10/2023 22.50p 22.73p 22.10p 22.50p 1324602
19/10/2023 22.50p 22.50p 22.02p 22.50p 104908
18/10/2023 22.50p 22.98p 22.02p 22.50p 766163
17/10/2023 22.50p 22.56p 22.47p 22.50p 25000
16/10/2023 22.80p 22.84p 22.06p 22.50p 200942
13/10/2023 23.10p 23.10p 22.00p 22.80p 122252
12/10/2023 23.30p 23.30p 22.62p 23.10p 232949
11/10/2023 23.50p 23.50p 23.00p 23.30p 64498
10/10/2023 23.50p 23.50p 23.23p 23.50p 3385963
09/10/2023 24.50p 24.50p 23.41p 23.50p 105379
06/10/2023 24.50p 24.50p 24.00p 24.50p 784000
05/10/2023 24.50p 24.50p 24.00p 24.50p 217154
04/10/2023 24.50p 25.00p 24.05p 24.50p 33556
03/10/2023 24.50p 24.50p 24.00p 24.50p 10000
02/10/2023 24.50p 24.50p 24.00p 24.50p 832792
29/09/2023 24.20p 24.60p 24.00p 24.30p 409391
28/09/2023 24.20p 24.80p 24.04p 24.20p 90331
27/09/2023 24.70p 25.40p 24.00p 25.00p 581951
26/09/2023 24.70p 26.00p 24.31p 26.00p 166430
25/09/2023 25.20p 26.00p 24.03p 24.70p 2510282
22/09/2023 25.20p 25.20p 24.60p 24.60p 127514
21/09/2023 25.50p 26.60p 25.00p 25.20p 1131444
20/09/2023 26.40p 26.60p 24.55p 26.60p 179806
19/09/2023 26.70p 26.80p 26.32p 26.40p 63186
18/09/2023 26.70p 26.70p 26.40p 26.70p 30728
15/09/2023 26.70p 26.80p 26.40p 26.80p 136473
14/09/2023 26.70p 26.75p 26.40p 26.70p 142811
13/09/2023 26.70p 26.70p 26.40p 26.70p 30320
12/09/2023 26.70p 27.00p 26.40p 26.70p 60565
11/09/2023 26.70p 26.99p 26.52p 26.70p 587783
08/09/2023 26.70p 26.99p 26.70p 26.70p 37
07/09/2023 26.70p 26.99p 26.40p 26.70p 211619
06/09/2023 26.70p 26.78p 26.40p 26.70p 10429
05/09/2023 26.70p 26.76p 26.52p 26.70p 18973
04/09/2023 26.70p 27.00p 26.43p 26.70p 52789
01/09/2023 26.70p 26.96p 26.43p 26.70p 92709
31/08/2023 26.70p 27.00p 26.40p 26.70p 71501
30/08/2023 26.70p 26.80p 26.43p 26.70p 71459
29/08/2023 26.70p 26.70p 26.70p 26.70p 100000
25/08/2023 26.70p 27.00p 26.50p 26.70p 4277819
24/08/2023 26.50p 26.99p 26.50p 26.70p 20000
23/08/2023 26.50p 26.98p 26.23p 26.50p 71111
22/08/2023 25.90p 26.90p 25.40p 26.50p 224771
21/08/2023 25.90p 25.90p 25.75p 25.90p 4490568
18/08/2023 26.30p 27.00p 25.90p 25.90p 255775
17/08/2023 26.50p 26.60p 26.00p 26.30p 64111
16/08/2023 26.80p 27.60p 26.00p 26.50p 161556
15/08/2023 26.80p 26.80p 26.42p 26.80p 23626
14/08/2023 26.80p 27.05p 26.40p 26.80p 1266119
11/08/2023 26.80p 27.00p 26.58p 26.80p 1820718
10/08/2023 26.80p 27.08p 26.43p 26.80p 91014
09/08/2023 26.50p 27.18p 26.37p 26.80p 56234
08/08/2023 26.30p 26.88p 26.30p 26.60p 54645
07/08/2023 26.30p 26.55p 26.19p 26.30p 65895
04/08/2023 26.30p 26.45p 26.13p 26.30p 790385
03/08/2023 26.30p 26.40p 26.01p 26.40p 171000
02/08/2023 26.50p 26.60p 26.00p 26.30p 174933
01/08/2023 26.50p 27.00p 26.38p 26.50p 12823
31/07/2023 26.50p 26.89p 26.35p 26.50p 51970
28/07/2023 26.50p 27.00p 26.20p 26.50p 594694
27/07/2023 26.50p 26.94p 26.24p 26.50p 61917
26/07/2023 26.30p 26.99p 26.30p 26.50p 485493
25/07/2023 26.10p 26.45p 26.00p 26.30p 206313
24/07/2023 26.10p 26.50p 26.00p 26.10p 985000
21/07/2023 25.80p 26.55p 25.80p 26.10p 29103
20/07/2023 26.10p 26.60p 25.80p 25.80p 24090
19/07/2023 25.80p 26.44p 25.80p 26.10p 108939
18/07/2023 25.80p 26.57p 25.00p 25.80p 8167
17/07/2023 25.80p 25.88p 25.78p 25.80p 38837
14/07/2023 25.80p 26.60p 25.00p 25.80p 264455
13/07/2023 25.80p 26.57p 25.79p 25.80p 194754
12/07/2023 25.80p 25.80p 25.78p 25.80p 77128
11/07/2023 25.80p 26.55p 25.74p 25.80p 812879
10/07/2023 25.80p 26.57p 25.56p 25.80p 30062
07/07/2023 25.80p 26.52p 25.60p 25.80p 1899183
06/07/2023 25.50p 26.57p 25.48p 25.80p 224779
05/07/2023 25.50p 26.00p 25.23p 25.50p 694493
04/07/2023 25.50p 26.00p 25.12p 25.50p 697048
03/07/2023 24.70p 25.00p 24.57p 24.90p 133699
30/06/2023 24.90p 25.00p 24.55p 24.90p 648545
29/06/2023 25.50p 25.50p 24.55p 24.90p 13122
28/06/2023 25.50p 26.00p 25.00p 25.50p 116464
27/06/2023 25.50p 25.50p 24.50p 25.50p 146874
26/06/2023 25.50p 25.50p 25.00p 25.50p 14624
23/06/2023 26.50p 26.50p 25.26p 25.50p 136000
22/06/2023 26.50p 27.00p 26.05p 27.00p 34724
21/06/2023 26.50p 26.50p 26.00p 26.50p 21670
20/06/2023 26.50p 26.53p 25.40p 26.50p 251753
19/06/2023 26.50p 26.95p 26.50p 26.50p 25168
16/06/2023 26.50p 27.00p 26.15p 26.50p 193036
15/06/2023 27.30p 27.42p 26.00p 26.50p 344625
14/06/2023 27.30p 27.44p 27.13p 27.30p 85051
13/06/2023 27.30p 27.50p 27.30p 27.30p 261227
12/06/2023 27.00p 27.29p 26.42p 27.00p 51609
09/06/2023 27.00p 27.00p 26.52p 27.00p 27317
08/06/2023 27.00p 27.45p 26.66p 27.00p 96927
07/06/2023 26.50p 27.50p 26.40p 27.00p 405980
06/06/2023 26.50p 26.50p 26.38p 26.50p 10000
05/06/2023 26.50p 27.00p 26.40p 26.50p 98601
02/06/2023 26.50p 26.50p 26.00p 26.50p 351239
01/06/2023 26.50p 27.00p 26.00p 26.50p 257507
31/05/2023 26.50p 27.00p 26.50p 26.50p 14005
30/05/2023 26.50p 26.57p 26.50p 26.50p 202414
26/05/2023 26.50p 27.00p 26.50p 26.50p 100
25/05/2023 26.50p 27.00p 26.50p 26.50p 34639
24/05/2023 26.50p 27.00p 26.00p 26.50p 40161
23/05/2023 26.50p 26.68p 26.00p 26.50p 194808
22/05/2023 26.50p 26.70p 26.02p 26.50p 40022
19/05/2023 26.50p 27.00p 26.50p 26.50p 84202
18/05/2023 26.30p 27.10p 26.00p 26.50p 100012
17/05/2023 26.30p 26.42p 26.11p 26.30p 31619
16/05/2023 26.30p 26.43p 26.11p 26.30p 25414
15/05/2023 26.30p 26.48p 26.00p 26.30p 46229
12/05/2023 26.50p 26.50p 26.01p 26.30p 671510
11/05/2023 27.30p 27.30p 26.31p 26.50p 46000
10/05/2023 27.80p 27.80p 27.03p 27.50p 7788
09/05/2023 27.50p 28.07p 27.00p 27.80p 663281
05/05/2023 27.50p 27.74p 27.00p 27.50p 54049
04/05/2023 27.50p 28.00p 27.00p 27.50p 168091
03/05/2023 26.50p 27.89p 26.00p 27.50p 110930
02/05/2023 25.50p 27.00p 25.50p 26.50p 1376295
28/04/2023 24.70p 25.50p 24.61p 25.50p 317918
27/04/2023 25.10p 25.20p 24.43p 24.70p 248852
26/04/2023 25.30p 25.30p 24.60p 25.30p 186086

*Close Price adjusted for both dividends and splits