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
24/03/2022 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
29/09/2021 43.25p 44.00p 43.20p 43.25p 50198
28/09/2021 42.50p 44.00p 42.50p 43.25p 268065
27/09/2021 41.75p 42.95p 41.75p 42.50p 258854
24/09/2021 41.50p 42.00p 41.50p 41.75p 180171
23/09/2021 41.50p 42.00p 41.50p 41.50p 171584
22/09/2021 41.50p 41.99p 41.00p 41.50p 2001641
21/09/2021 41.25p 41.30p 40.87p 41.25p 120277
20/09/2021 41.25p 41.41p 40.75p 41.25p 189110
17/09/2021 41.00p 42.00p 40.90p 41.25p 365621
16/09/2021 41.25p 41.48p 41.00p 41.00p 134933
15/09/2021 40.75p 41.50p 40.00p 40.00p 381216
14/09/2021 40.75p 42.00p 40.26p 40.75p 255191
13/09/2021 40.25p 41.15p 40.00p 40.75p 178379
10/09/2021 40.25p 40.62p 40.02p 40.25p 94272
09/09/2021 40.00p 40.50p 40.00p 40.25p 148553
08/09/2021 40.25p 40.50p 39.50p 40.00p 964971
07/09/2021 39.75p 40.00p 39.75p 39.75p 137871
06/09/2021 39.50p 40.00p 39.35p 39.75p 367925
03/09/2021 38.50p 40.00p 38.50p 39.50p 1322134
02/09/2021 38.00p 39.00p 37.86p 38.50p 86114
01/09/2021 36.75p 38.42p 36.75p 37.75p 225216
31/08/2021 36.50p 37.50p 36.00p 36.75p 194565
27/08/2021 36.50p 37.00p 36.27p 36.50p 592107
26/08/2021 36.50p 36.50p 36.25p 36.50p 258105
25/08/2021 36.50p 36.75p 36.20p 36.50p 565176
24/08/2021 36.50p 36.87p 36.10p 36.50p 414758
23/08/2021 36.50p 36.65p 36.00p 36.50p 4548
20/08/2021 36.50p 36.68p 36.05p 36.50p 95569
19/08/2021 36.50p 36.50p 36.05p 36.50p 68542
18/08/2021 36.30p 36.75p 36.10p 36.30p 407186
17/08/2021 36.30p 36.99p 35.70p 36.30p 58897
16/08/2021 36.30p 36.80p 35.65p 36.30p 54492
13/08/2021 35.50p 36.90p 35.35p 36.30p 202440
12/08/2021 35.50p 36.00p 35.32p 35.50p 28847
11/08/2021 35.50p 36.00p 35.00p 35.50p 199533
10/08/2021 35.25p 37.00p 35.15p 37.00p 189768
09/08/2021 35.25p 35.50p 34.26p 35.00p 272985
06/08/2021 34.50p 36.00p 34.50p 35.25p 1590293
05/08/2021 34.00p 35.00p 33.63p 34.50p 769386
04/08/2021 34.00p 34.90p 33.55p 34.00p 592908
03/08/2021 34.00p 34.00p 33.55p 34.00p 11514
02/08/2021 34.00p 34.30p 33.50p 34.00p 27406
30/07/2021 34.00p 34.20p 33.00p 34.00p 148445
29/07/2021 34.50p 34.50p 33.96p 34.50p 164901
28/07/2021 34.50p 35.40p 34.00p 34.50p 9186
27/07/2021 34.50p 34.65p 34.00p 34.50p 97734
26/07/2021 34.50p 34.70p 34.50p 34.50p 1500
23/07/2021 34.50p 34.80p 34.00p 34.50p 559540
22/07/2021 34.50p 34.89p 34.10p 34.50p 126134
21/07/2021 35.00p 35.00p 33.50p 34.50p 339713
20/07/2021 35.50p 35.50p 34.11p 35.00p 357482
19/07/2021 35.50p 35.50p 35.00p 35.50p 199759
16/07/2021 35.50p 36.06p 35.50p 35.50p 387181
15/07/2021 35.50p 36.00p 35.10p 35.50p 151283
14/07/2021 35.75p 35.87p 35.00p 35.50p 2640907
13/07/2021 37.25p 37.50p 35.00p 35.75p 17932212
12/07/2021 38.50p 38.70p 36.31p 37.25p 1018406
09/07/2021 38.50p 38.99p 37.19p 38.50p 1196568
08/07/2021 38.75p 39.50p 38.02p 38.50p 917284
07/07/2021 37.00p 40.00p 37.00p 38.75p 2667562
06/07/2021 38.00p 38.50p 36.50p 37.50p 1910189
05/07/2021 36.50p 36.81p 36.25p 36.60p 678909
02/07/2021 36.50p 36.81p 36.00p 36.50p 170410
01/07/2021 34.75p 36.89p 34.75p 36.50p 516175
30/06/2021 34.75p 35.15p 34.68p 34.75p 77258
29/06/2021 34.75p 35.19p 34.68p 34.75p 244246
28/06/2021 34.75p 34.75p 34.60p 34.75p 212625
25/06/2021 34.75p 35.20p 34.50p 34.75p 1117208
24/06/2021 33.15p 35.80p 33.15p 34.75p 991365
23/06/2021 31.25p 33.49p 30.50p 33.15p 6091384
22/06/2021 31.00p 31.25p 30.00p 31.25p 67858
21/06/2021 31.00p 31.55p 30.11p 31.00p 161282
18/06/2021 31.25p 31.60p 30.00p 31.25p 84134
17/06/2021 31.25p 31.50p 31.00p 31.25p 152242
16/06/2021 31.00p 31.70p 30.00p 31.25p 2091767
15/06/2021 30.50p 31.00p 30.05p 31.00p 96422
14/06/2021 31.50p 31.50p 30.10p 30.70p 191230
11/06/2021 31.50p 31.50p 31.00p 31.50p 120070

*Close Price adjusted for both dividends and splits