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
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
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

*Close Price adjusted for both dividends and splits