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
18/10/2023 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
25/04/2023 25.30p 25.59p 25.00p 25.30p 221339
24/04/2023 26.30p 26.60p 25.00p 25.30p 279243
21/04/2023 26.50p 26.50p 26.02p 26.50p 170943
20/04/2023 26.50p 27.00p 26.00p 26.50p 77185
19/04/2023 26.50p 26.65p 26.00p 26.50p 116976
18/04/2023 26.50p 26.78p 26.00p 26.50p 60465
17/04/2023 26.50p 26.80p 26.15p 26.50p 11651
14/04/2023 26.50p 27.00p 26.50p 26.50p 44245
13/04/2023 26.50p 26.50p 26.40p 26.50p 0
12/04/2023 26.50p 26.89p 26.10p 26.50p 78376
11/04/2023 26.50p 26.89p 26.00p 26.50p 138357
06/04/2023 26.50p 26.70p 26.02p 26.50p 180378
05/04/2023 26.50p 27.00p 26.50p 26.50p 49516
04/04/2023 26.40p 26.70p 26.40p 26.50p 37500
03/04/2023 26.40p 26.70p 26.00p 26.40p 34389
31/03/2023 26.50p 26.78p 26.00p 26.40p 42392
30/03/2023 26.50p 26.70p 26.00p 26.50p 81523
29/03/2023 26.50p 26.50p 26.20p 26.50p 0
28/03/2023 26.75p 26.77p 26.00p 26.50p 400023
27/03/2023 26.75p 27.50p 26.03p 26.75p 335568
24/03/2023 26.75p 27.47p 26.75p 26.75p 58364
23/03/2023 26.75p 27.50p 26.14p 26.75p 7065
22/03/2023 26.50p 27.00p 26.02p 26.75p 645959
21/03/2023 26.50p 26.70p 26.00p 26.50p 11986
20/03/2023 27.25p 27.25p 26.01p 26.50p 79357
17/03/2023 27.25p 27.37p 26.53p 27.25p 151297
16/03/2023 26.50p 28.00p 26.05p 27.25p 183565
15/03/2023 26.50p 26.90p 26.00p 26.50p 70601
14/03/2023 27.25p 27.50p 26.16p 26.50p 193037
13/03/2023 27.50p 28.00p 26.52p 27.25p 87166
10/03/2023 27.75p 28.00p 26.50p 27.50p 421967
09/03/2023 28.50p 29.00p 27.00p 27.75p 125344
08/03/2023 28.50p 28.50p 28.00p 28.50p 33000
07/03/2023 28.50p 28.50p 28.00p 28.50p 103548
06/03/2023 28.50p 29.60p 28.00p 28.50p 448006
03/03/2023 28.75p 28.75p 28.00p 28.50p 125150
02/03/2023 29.50p 29.50p 28.50p 28.75p 73155
01/03/2023 29.50p 29.65p 29.06p 29.50p 2953234
28/02/2023 30.00p 30.00p 29.02p 29.50p 74713
27/02/2023 29.75p 30.00p 29.51p 29.75p 47814
24/02/2023 30.50p 30.50p 29.50p 29.75p 249400
23/02/2023 30.50p 30.50p 30.11p 30.50p 220528
22/02/2023 30.50p 30.50p 30.00p 30.50p 86632
21/02/2023 30.50p 30.66p 30.16p 30.50p 152962
20/02/2023 30.50p 31.00p 30.15p 30.50p 124580
17/02/2023 30.50p 30.64p 30.00p 30.50p 55307
16/02/2023 30.50p 30.90p 30.05p 30.50p 227331
15/02/2023 31.50p 31.50p 30.02p 30.50p 77899
14/02/2023 31.50p 31.74p 31.00p 31.50p 108034
13/02/2023 32.50p 33.70p 31.02p 31.50p 69819
10/02/2023 32.50p 32.56p 32.44p 32.50p 112345
09/02/2023 32.50p 32.50p 32.02p 32.50p 123082
08/02/2023 32.50p 32.50p 32.00p 32.50p 46000
07/02/2023 32.50p 33.00p 32.00p 32.50p 417953
06/02/2023 32.50p 32.98p 32.02p 32.50p 223470
03/02/2023 32.10p 32.50p 31.82p 32.50p 407390
02/02/2023 32.10p 32.50p 31.80p 32.10p 56765
01/02/2023 31.50p 32.10p 31.50p 32.10p 235469
31/01/2023 31.50p 31.97p 31.00p 31.50p 8
30/01/2023 32.00p 32.60p 30.66p 31.50p 97638
27/01/2023 32.00p 32.30p 31.50p 32.00p 201938
26/01/2023 32.00p 33.20p 31.51p 33.20p 830800
25/01/2023 32.25p 32.35p 32.00p 32.25p 317360
24/01/2023 32.50p 32.50p 32.00p 32.25p 624887
23/01/2023 32.50p 33.00p 32.11p 32.50p 55714
20/01/2023 32.50p 33.25p 32.00p 32.50p 1330208
19/01/2023 33.75p 33.75p 32.61p 32.75p 340383
18/01/2023 33.50p 35.00p 33.45p 33.75p 721652
17/01/2023 33.50p 33.50p 33.33p 33.50p 13082
16/01/2023 33.75p 33.75p 33.03p 33.50p 247613
13/01/2023 33.75p 34.00p 33.00p 33.75p 83062
12/01/2023 33.75p 34.27p 33.00p 33.75p 86098
11/01/2023 33.75p 34.00p 33.23p 33.75p 79216
10/01/2023 34.00p 34.90p 33.00p 33.75p 164514
09/01/2023 33.50p 35.00p 33.50p 34.00p 184649
06/01/2023 32.00p 33.87p 31.92p 33.50p 229709
05/01/2023 32.00p 32.49p 31.88p 32.00p 3347750
04/01/2023 32.00p 32.00p 31.88p 32.00p 8396

*Close Price adjusted for both dividends and splits