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
12/07/2022 29.50p 29.68p 29.33p 29.50p 1582431
11/07/2022 29.50p 29.99p 29.31p 29.50p 515248
08/07/2022 30.25p 30.25p 29.11p 29.50p 240356
07/07/2022 30.25p 30.25p 29.60p 30.25p 89005
06/07/2022 30.25p 30.25p 29.50p 30.25p 2355004
05/07/2022 30.00p 31.00p 29.52p 30.25p 937241
04/07/2022 28.75p 29.48p 28.75p 28.75p 75483
01/07/2022 28.75p 29.60p 28.15p 28.75p 296259
30/06/2022 28.75p 29.50p 28.33p 29.50p 135085
29/06/2022 29.25p 29.50p 28.26p 28.75p 205771
28/06/2022 29.25p 29.50p 29.07p 29.30p 256658
27/06/2022 29.25p 29.33p 29.25p 29.25p 30000
24/06/2022 29.25p 29.33p 29.06p 29.25p 1409608
23/06/2022 29.25p 29.33p 29.25p 29.25p 35235
22/06/2022 29.25p 29.35p 29.00p 29.25p 57942
21/06/2022 28.75p 29.50p 28.56p 29.25p 247600
20/06/2022 28.25p 28.78p 28.25p 28.75p 62400
17/06/2022 29.00p 29.00p 27.66p 28.25p 135562
16/06/2022 29.25p 29.55p 28.50p 29.00p 84497
15/06/2022 28.75p 29.62p 28.00p 29.25p 963066
14/06/2022 29.50p 29.50p 28.50p 28.75p 1001364
13/06/2022 29.75p 29.85p 29.00p 29.50p 111434
10/06/2022 30.50p 30.55p 29.75p 30.25p 4535239
09/06/2022 29.50p 30.90p 29.50p 30.50p 166935
08/06/2022 29.75p 29.75p 28.50p 29.50p 2158193
07/06/2022 29.75p 29.93p 29.50p 29.75p 1653670
06/06/2022 29.75p 29.99p 29.65p 29.75p 110127
03/06/2022 29.75p 30.00p 29.64p 29.75p 1584911
02/06/2022 29.75p 30.00p 29.64p 29.75p 1584911
01/06/2022 29.75p 30.00p 29.64p 29.75p 1584911
31/05/2022 29.75p 30.00p 29.63p 29.75p 233175
30/05/2022 29.75p 30.00p 29.62p 29.75p 161966
27/05/2022 29.50p 29.90p 29.50p 29.75p 31403
26/05/2022 29.50p 29.58p 29.26p 29.50p 695000
25/05/2022 29.75p 29.75p 29.00p 29.50p 125370
24/05/2022 29.25p 30.50p 28.50p 29.75p 166864
23/05/2022 29.25p 30.00p 28.82p 29.25p 948113
20/05/2022 29.00p 29.35p 28.60p 29.00p 197840
19/05/2022 29.50p 29.50p 28.39p 29.00p 271861
18/05/2022 30.25p 30.25p 29.50p 29.50p 162324
17/05/2022 30.50p 30.50p 30.00p 30.25p 183943
16/05/2022 30.50p 30.50p 30.00p 30.50p 89909
13/05/2022 31.00p 31.50p 30.00p 30.50p 127723
12/05/2022 31.70p 31.70p 31.00p 31.00p 62741
11/05/2022 32.50p 32.50p 32.00p 32.20p 203195
10/05/2022 32.50p 32.50p 32.00p 32.50p 34606
09/05/2022 33.00p 33.00p 32.00p 32.50p 34253
06/05/2022 33.00p 33.00p 32.00p 33.00p 39079
05/05/2022 33.50p 33.50p 32.30p 33.00p 59517
04/05/2022 33.50p 33.50p 33.00p 33.50p 93306
03/05/2022 33.50p 33.50p 33.00p 33.50p 35878
02/05/2022 33.50p 33.70p 33.50p 33.50p 62500
29/04/2022 33.50p 33.70p 33.50p 33.50p 62500
28/04/2022 34.00p 34.11p 33.00p 33.50p 92217
27/04/2022 34.25p 34.25p 34.00p 34.00p 24789
26/04/2022 34.75p 35.50p 34.00p 34.75p 140426
25/04/2022 35.00p 35.50p 34.14p 34.75p 56398
22/04/2022 34.25p 35.50p 33.00p 35.00p 9388566
21/04/2022 34.00p 34.40p 33.76p 34.00p 35171
20/04/2022 34.00p 34.40p 33.76p 34.00p 11494
19/04/2022 33.75p 34.40p 33.25p 34.00p 92679
18/04/2022 33.75p 34.40p 33.21p 33.75p 33054
15/04/2022 33.75p 34.40p 33.21p 33.75p 33054
14/04/2022 33.75p 34.40p 33.21p 33.75p 33054
13/04/2022 33.50p 34.50p 33.50p 33.75p 25003
12/04/2022 33.00p 34.00p 32.70p 33.50p 231859
11/04/2022 33.00p 33.90p 33.00p 33.00p 44928
08/04/2022 33.00p 33.06p 32.00p 33.00p 250846
07/04/2022 33.00p 34.00p 32.27p 33.00p 168979
06/04/2022 33.50p 33.50p 32.10p 32.50p 363495
05/04/2022 34.00p 34.00p 33.00p 33.50p 275467
04/04/2022 34.00p 34.25p 33.50p 34.00p 112383
01/04/2022 33.40p 34.00p 33.02p 34.00p 2028643
31/03/2022 34.50p 34.50p 33.50p 33.65p 178856
30/03/2022 33.75p 35.00p 33.56p 34.50p 3698574
29/03/2022 32.25p 34.00p 31.00p 33.75p 572968
28/03/2022 31.50p 31.98p 31.35p 31.50p 104987
25/03/2022 31.50p 31.99p 31.11p 31.50p 107185
24/03/2022 31.00p 31.99p 31.00p 31.50p 19781
23/03/2022 31.50p 31.80p 31.50p 31.50p 35000
22/03/2022 31.00p 31.75p 31.00p 31.50p 89591
21/03/2022 31.50p 31.77p 31.00p 31.50p 150189
18/03/2022 31.50p 31.80p 31.08p 31.50p 107622
17/03/2022 31.00p 31.50p 31.00p 31.50p 97366
16/03/2022 31.00p 31.50p 31.00p 31.50p 87466
15/03/2022 31.50p 31.50p 31.00p 31.50p 31002
14/03/2022 31.50p 31.50p 31.00p 31.50p 25386
11/03/2022 31.50p 31.52p 31.11p 31.50p 191323
10/03/2022 31.50p 31.50p 31.11p 31.50p 70000
09/03/2022 31.25p 31.85p 31.00p 31.50p 111383
08/03/2022 31.25p 31.25p 31.00p 31.25p 46413
07/03/2022 31.25p 31.25p 31.00p 31.25p 106516
04/03/2022 32.50p 32.50p 31.17p 31.25p 74829
03/03/2022 32.50p 32.56p 32.00p 32.50p 162012
02/03/2022 32.50p 32.75p 32.01p 32.50p 601573
01/03/2022 32.00p 34.00p 32.00p 32.50p 38054
28/02/2022 31.75p 33.00p 31.75p 32.00p 59740
25/02/2022 30.50p 32.50p 30.30p 31.75p 178945
24/02/2022 32.75p 33.00p 30.25p 30.50p 365612
23/02/2022 32.85p 32.85p 32.50p 32.75p 7519
22/02/2022 32.75p 32.85p 32.50p 32.85p 180240
21/02/2022 32.75p 33.25p 32.56p 33.00p 126021
18/02/2022 32.75p 33.12p 32.50p 33.00p 1024905
17/02/2022 33.50p 33.50p 32.50p 32.75p 280749
16/02/2022 33.50p 33.70p 33.00p 33.50p 201966
15/02/2022 32.75p 34.00p 32.75p 33.50p 12420142
14/02/2022 33.50p 34.00p 32.00p 32.75p 2255257
11/02/2022 34.50p 34.85p 33.00p 33.50p 223713
10/02/2022 35.50p 35.75p 34.00p 34.50p 201497
09/02/2022 35.50p 35.75p 35.50p 35.50p 19900
08/02/2022 36.00p 36.00p 35.00p 35.50p 21681
07/02/2022 35.80p 37.00p 35.00p 36.00p 108975
04/02/2022 36.50p 37.00p 35.75p 35.80p 301842
03/02/2022 37.00p 38.00p 36.22p 36.50p 216444
02/02/2022 35.50p 37.00p 35.17p 36.50p 360072
01/02/2022 35.50p 35.88p 35.00p 35.50p 311758
31/01/2022 35.50p 35.50p 35.00p 35.50p 95603
28/01/2022 35.50p 35.75p 35.24p 35.50p 43741
27/01/2022 35.50p 35.75p 35.00p 35.50p 54366
26/01/2022 35.25p 35.50p 35.00p 35.50p 268246
25/01/2022 35.50p 35.75p 35.00p 35.25p 158038
24/01/2022 37.70p 37.70p 35.11p 35.50p 210680
21/01/2022 38.00p 38.00p 37.02p 37.70p 38432
20/01/2022 37.50p 38.50p 37.37p 38.00p 203078
19/01/2022 38.20p 38.65p 37.05p 37.50p 269323
18/01/2022 40.75p 40.75p 38.00p 38.20p 389145
17/01/2022 41.50p 41.56p 40.00p 40.75p 1111396
14/01/2022 41.50p 41.58p 41.10p 41.50p 17873
13/01/2022 42.25p 42.68p 41.00p 41.50p 3409587
12/01/2022 41.50p 42.99p 41.00p 41.75p 509007
10/01/2022 39.75p 40.49p 39.71p 40.25p 207667
07/01/2022 40.00p 40.50p 39.61p 39.75p 186784
06/01/2022 40.25p 40.25p 38.90p 40.00p 334784
05/01/2022 38.00p 40.60p 37.30p 40.25p 664134
04/01/2022 37.75p 39.00p 37.00p 38.00p 222977
31/12/2021 36.75p 38.40p 36.50p 37.75p 285889
30/12/2021 36.00p 36.40p 35.53p 36.00p 43539
29/12/2021 36.00p 36.25p 35.51p 36.00p 176408
24/12/2021 36.00p 36.29p 35.67p 36.00p 18966
23/12/2021 35.00p 36.46p 34.81p 36.00p 232766
22/12/2021 35.50p 35.98p 34.61p 35.00p 73670
21/12/2021 35.00p 35.80p 34.61p 35.50p 36112
20/12/2021 36.50p 37.00p 34.31p 35.00p 294645
17/12/2021 36.50p 36.89p 36.20p 36.50p 36626
16/12/2021 36.50p 36.89p 36.20p 36.50p 40130
15/12/2021 37.00p 37.25p 35.20p 36.50p 254338
14/12/2021 37.00p 37.75p 36.00p 37.00p 741068
13/12/2021 37.00p 37.37p 36.08p 37.00p 76771
10/12/2021 37.00p 37.45p 37.00p 37.00p 860259
09/12/2021 37.00p 37.00p 36.26p 37.00p 625820
08/12/2021 37.00p 37.00p 36.00p 37.00p 156435
07/12/2021 37.30p 37.30p 36.52p 37.00p 383385
06/12/2021 36.75p 36.75p 36.01p 36.50p 437630
03/12/2021 37.25p 38.00p 36.00p 36.75p 109167
02/12/2021 37.50p 37.50p 37.00p 37.25p 66674
01/12/2021 37.25p 37.25p 36.50p 36.75p 212251
30/11/2021 36.75p 37.40p 36.50p 37.25p 68028
29/11/2021 37.00p 37.18p 36.55p 37.00p 40391
26/11/2021 37.50p 38.00p 36.50p 37.00p 136072
25/11/2021 37.25p 38.00p 37.00p 37.75p 442455
24/11/2021 36.75p 36.75p 35.60p 36.25p 157046
23/11/2021 37.25p 37.25p 36.11p 36.75p 63662
22/11/2021 37.25p 37.25p 37.00p 37.25p 98441
19/11/2021 37.00p 37.40p 37.00p 37.25p 43497
18/11/2021 37.50p 37.99p 35.10p 35.10p 156368
17/11/2021 37.25p 38.00p 36.50p 36.50p 105538
16/11/2021 37.25p 37.45p 37.00p 37.00p 139148
15/11/2021 37.50p 38.00p 36.00p 36.00p 176942
12/11/2021 37.50p 37.60p 37.10p 37.50p 189630
11/11/2021 38.75p 39.00p 37.00p 37.75p 72540
10/11/2021 38.50p 38.50p 38.07p 38.50p 145665
09/11/2021 38.75p 39.00p 38.00p 38.50p 12379
08/11/2021 39.00p 39.50p 38.00p 38.75p 117089
05/11/2021 39.00p 39.02p 38.59p 39.00p 60100
04/11/2021 39.00p 39.50p 38.60p 39.00p 67079
03/11/2021 39.00p 39.00p 38.60p 39.00p 16840
02/11/2021 39.00p 40.00p 38.50p 39.00p 75305
01/11/2021 39.00p 39.06p 38.18p 39.00p 135459
29/10/2021 39.00p 39.00p 38.52p 39.00p 9018
28/10/2021 39.00p 39.40p 38.60p 39.00p 41044
27/10/2021 39.00p 39.45p 38.60p 39.00p 40469
26/10/2021 39.00p 40.50p 38.52p 39.00p 127867
25/10/2021 39.00p 39.88p 38.16p 39.00p 44416
22/10/2021 39.00p 39.88p 38.16p 39.00p 2012
21/10/2021 39.00p 39.90p 38.14p 39.00p 86832
20/10/2021 38.75p 39.43p 38.34p 39.00p 68700
19/10/2021 38.75p 39.20p 38.75p 38.75p 68880
18/10/2021 39.00p 39.50p 38.21p 38.75p 254932
15/10/2021 39.00p 40.00p 38.84p 39.00p 125467
14/10/2021 39.00p 39.98p 38.81p 39.00p 42134
13/10/2021 38.75p 40.00p 37.80p 39.00p 150604
12/10/2021 38.25p 39.48p 37.50p 38.75p 162393
11/10/2021 37.50p 38.00p 37.22p 37.75p 268770
08/10/2021 37.50p 37.99p 37.50p 37.50p 52000
07/10/2021 37.50p 37.95p 37.01p 37.50p 100359
06/10/2021 39.00p 39.00p 37.00p 37.50p 188095
05/10/2021 40.25p 40.25p 38.35p 39.00p 236629
04/10/2021 40.50p 40.50p 39.52p 40.25p 160073
01/10/2021 42.75p 43.00p 40.25p 40.50p 278305
30/09/2021 43.25p 44.00p 42.00p 42.75p 423521

*Close Price adjusted for both dividends and splits