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
03/01/2023 32.00p 32.98p 31.26p 32.00p 216553
30/12/2022 32.00p 32.00p 32.00p 32.00p 50000
29/12/2022 32.00p 32.00p 31.67p 32.00p 0
28/12/2022 32.00p 32.98p 31.10p 32.00p 5557
23/12/2022 32.00p 32.00p 32.00p 32.00p 179
22/12/2022 32.00p 32.10p 31.05p 32.00p 622936
21/12/2022 32.00p 33.00p 32.00p 32.00p 27288
20/12/2022 32.00p 33.00p 32.00p 32.00p 2131160
19/12/2022 32.00p 32.35p 31.30p 32.00p 34762
16/12/2022 33.00p 33.00p 31.00p 32.00p 113128
15/12/2022 33.00p 33.00p 32.50p 33.00p 139575
14/12/2022 32.75p 33.50p 32.67p 33.00p 46232
13/12/2022 32.75p 33.49p 32.75p 33.00p 17025
12/12/2022 33.50p 33.50p 33.00p 33.25p 131666
09/12/2022 33.50p 34.00p 33.50p 33.50p 533118
08/12/2022 31.75p 33.93p 31.50p 33.50p 468624
07/12/2022 31.75p 32.00p 31.75p 31.75p 94475
06/12/2022 32.50p 33.73p 31.00p 31.75p 647858
05/12/2022 29.35p 30.99p 29.35p 30.75p 220095
02/12/2022 29.35p 29.50p 29.30p 29.35p 168150
01/12/2022 29.60p 29.60p 29.27p 29.35p 41009
30/11/2022 29.60p 29.80p 29.60p 29.60p 10000
29/11/2022 29.60p 29.60p 29.00p 29.60p 144500
28/11/2022 29.60p 29.60p 29.21p 29.60p 105716
25/11/2022 29.60p 29.60p 29.30p 29.60p 30708
24/11/2022 29.50p 29.93p 29.28p 29.60p 107829
23/11/2022 29.50p 29.99p 29.24p 29.50p 63261
22/11/2022 29.25p 29.90p 29.19p 29.50p 67440
21/11/2022 29.25p 29.25p 29.10p 29.25p 500
18/11/2022 29.60p 29.60p 29.10p 29.25p 45309
17/11/2022 29.75p 30.00p 29.50p 29.60p 19117
16/11/2022 30.25p 30.50p 29.50p 29.75p 204077
15/11/2022 30.00p 30.50p 30.00p 30.25p 30124
14/11/2022 30.00p 30.30p 29.73p 30.00p 79941
11/11/2022 29.25p 30.50p 29.25p 30.00p 153425
10/11/2022 28.25p 29.50p 28.25p 29.25p 122710
09/11/2022 28.25p 28.50p 28.00p 28.25p 115412
08/11/2022 28.25p 28.42p 28.17p 28.25p 185438
07/11/2022 28.50p 28.50p 28.01p 28.25p 224025
04/11/2022 28.50p 29.00p 28.00p 28.50p 58799
03/11/2022 27.50p 29.00p 27.50p 28.50p 386110
02/11/2022 27.50p 27.65p 27.50p 27.50p 119216
01/11/2022 27.00p 27.80p 26.65p 27.50p 131211
31/10/2022 26.25p 27.00p 26.00p 27.00p 57265
28/10/2022 26.00p 26.50p 25.51p 26.25p 70150
27/10/2022 25.50p 26.00p 25.50p 26.00p 69058
26/10/2022 25.25p 26.00p 25.00p 25.50p 20931
25/10/2022 23.75p 25.50p 23.50p 25.25p 175761
24/10/2022 23.50p 24.10p 23.50p 24.10p 80707
21/10/2022 23.25p 23.90p 23.00p 23.50p 462867
20/10/2022 23.25p 23.25p 23.00p 23.25p 45000
19/10/2022 23.50p 23.50p 23.02p 23.25p 103058
18/10/2022 23.50p 23.50p 23.45p 23.50p 61679
17/10/2022 23.75p 24.00p 23.00p 24.00p 154722
14/10/2022 23.75p 23.75p 23.71p 23.75p 58975
13/10/2022 23.75p 23.75p 23.50p 23.75p 157256
12/10/2022 23.75p 23.82p 23.53p 23.75p 261010
11/10/2022 23.75p 23.81p 23.50p 23.75p 302821
10/10/2022 23.75p 24.00p 23.63p 23.75p 58088
07/10/2022 23.75p 24.00p 23.63p 23.75p 96338
06/10/2022 23.75p 23.89p 23.50p 23.75p 158000
05/10/2022 23.75p 24.00p 23.50p 23.75p 50217
04/10/2022 23.75p 23.90p 23.70p 23.75p 119194
03/10/2022 23.75p 23.75p 23.50p 23.75p 24196
30/09/2022 23.75p 24.00p 23.50p 23.75p 23299
29/09/2022 24.00p 24.00p 23.50p 23.75p 150445
28/09/2022 25.25p 25.25p 23.55p 24.00p 412301
27/09/2022 26.15p 26.30p 25.09p 25.25p 72482
26/09/2022 26.15p 26.15p 26.00p 26.15p 41041
23/09/2022 26.15p 26.15p 26.15p 26.15p 0
22/09/2022 26.25p 26.25p 26.00p 26.15p 98272
21/09/2022 26.25p 26.50p 26.00p 26.25p 75499
20/09/2022 26.90p 27.00p 26.07p 26.90p 173493
19/09/2022 27.25p 27.25p 26.55p 26.90p 91371
16/09/2022 27.25p 27.25p 26.55p 26.90p 91371
15/09/2022 27.25p 27.25p 27.00p 27.25p 121479
14/09/2022 27.25p 27.25p 27.00p 27.25p 7317
13/09/2022 27.25p 27.50p 27.00p 27.25p 85791
12/09/2022 27.15p 27.30p 27.00p 27.15p 177305
09/09/2022 27.25p 27.25p 27.00p 27.15p 67140
08/09/2022 27.25p 27.25p 27.00p 27.25p 71324
07/09/2022 28.00p 28.00p 27.01p 27.25p 183094
06/09/2022 27.75p 28.44p 27.50p 28.00p 186783
05/09/2022 28.50p 28.50p 27.02p 27.75p 123845
02/09/2022 28.50p 28.50p 28.00p 28.50p 96608
01/09/2022 28.50p 28.50p 28.00p 28.50p 55873
31/08/2022 30.00p 30.00p 28.31p 28.50p 216597
30/08/2022 30.25p 30.25p 29.00p 30.00p 175003
29/08/2022 30.25p 30.25p 29.50p 30.25p 439065
26/08/2022 30.25p 30.25p 29.50p 30.25p 439065
25/08/2022 30.00p 30.25p 29.55p 30.25p 166631
24/08/2022 30.25p 30.25p 29.52p 30.00p 77345
23/08/2022 30.25p 30.25p 29.52p 30.25p 56231
22/08/2022 30.25p 30.25p 29.68p 30.25p 41125
19/08/2022 30.25p 30.25p 30.18p 30.25p 79000
18/08/2022 30.25p 30.25p 29.68p 30.25p 30434
17/08/2022 30.25p 30.25p 29.60p 30.25p 1120964
16/08/2022 30.25p 30.25p 29.88p 30.25p 1383160
15/08/2022 30.25p 30.25p 29.50p 30.25p 198926
12/08/2022 30.25p 30.40p 29.50p 30.25p 288024
11/08/2022 30.25p 31.00p 30.25p 30.25p 10183
10/08/2022 30.00p 30.59p 29.60p 30.25p 256806
09/08/2022 29.50p 30.40p 29.50p 30.00p 1576101
08/08/2022 30.00p 30.00p 29.31p 29.50p 81328
05/08/2022 29.50p 30.00p 29.31p 29.50p 257546
04/08/2022 29.50p 30.00p 29.50p 29.50p 59710
03/08/2022 29.50p 30.00p 29.27p 29.50p 68121
02/08/2022 29.50p 30.00p 29.30p 29.50p 95766
01/08/2022 29.50p 30.00p 29.00p 29.50p 728233
29/07/2022 29.50p 29.80p 29.16p 29.50p 120139
28/07/2022 29.50p 29.89p 29.16p 29.50p 1458270
27/07/2022 30.00p 30.48p 29.00p 29.50p 255000
26/07/2022 29.50p 30.00p 29.12p 30.00p 28727
25/07/2022 30.25p 30.25p 29.00p 29.50p 384000
22/07/2022 30.25p 30.48p 29.68p 30.25p 141899
21/07/2022 30.25p 30.50p 30.05p 30.25p 115027
20/07/2022 30.25p 30.62p 30.05p 30.25p 96025
19/07/2022 30.25p 30.62p 29.50p 29.80p 162276
18/07/2022 30.25p 31.00p 29.00p 29.00p 111302
15/07/2022 29.75p 30.25p 29.75p 30.25p 6292
14/07/2022 29.50p 30.00p 29.50p 29.50p 82047
13/07/2022 29.50p 29.86p 29.50p 29.50p 10176
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

*Close Price adjusted for both dividends and splits