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
16/12/2020 23.60p 23.89p 23.20p 23.60p 108187
15/12/2020 24.00p 24.00p 23.34p 23.60p 422740
14/12/2020 24.25p 24.40p 23.50p 24.00p 312510
11/12/2020 25.25p 26.00p 24.00p 24.25p 1003993
10/12/2020 25.60p 26.00p 25.00p 25.25p 374454
09/12/2020 26.15p 26.15p 25.00p 25.60p 339337
08/12/2020 26.25p 26.25p 25.50p 26.15p 139844
07/12/2020 26.75p 26.99p 26.00p 26.25p 234182
04/12/2020 26.85p 27.13p 26.50p 26.75p 378730
03/12/2020 27.25p 27.49p 26.50p 26.85p 632223
02/12/2020 26.75p 27.50p 26.70p 27.35p 1826928
01/12/2020 24.50p 26.70p 24.22p 26.35p 4028751
30/11/2020 22.25p 24.00p 22.20p 23.35p 647784
27/11/2020 21.40p 22.50p 21.36p 22.25p 442047
26/11/2020 21.40p 21.80p 21.35p 21.40p 169243
25/11/2020 21.50p 22.00p 21.25p 21.50p 1111440
24/11/2020 21.25p 21.40p 21.01p 21.25p 150679
23/11/2020 21.50p 21.50p 21.00p 21.25p 86530
20/11/2020 20.25p 21.80p 20.01p 21.50p 375478
19/11/2020 19.90p 20.50p 19.76p 20.25p 233270
18/11/2020 20.00p 20.50p 19.46p 19.90p 2279592
17/11/2020 18.95p 20.50p 18.82p 20.00p 249156
16/11/2020 19.50p 19.50p 18.56p 18.95p 1250900
13/11/2020 19.50p 19.98p 19.15p 19.50p 74692
12/11/2020 19.50p 19.98p 19.15p 19.50p 127450
10/11/2020 19.50p 19.50p 19.00p 19.50p 163748
09/11/2020 19.20p 19.69p 18.81p 19.50p 333596
06/11/2020 19.20p 19.35p 19.01p 19.20p 201147
05/11/2020 19.20p 19.35p 19.01p 19.20p 603062
04/11/2020 19.20p 19.24p 18.55p 19.20p 124270
03/11/2020 19.20p 19.24p 19.01p 19.20p 145623
02/11/2020 19.75p 19.98p 18.80p 19.20p 177294
30/10/2020 20.00p 20.15p 19.50p 19.75p 74649
29/10/2020 20.25p 20.30p 19.50p 20.00p 334110
28/10/2020 21.50p 22.00p 20.00p 20.25p 334726
27/10/2020 21.50p 22.00p 21.00p 21.50p 112613
26/10/2020 21.50p 22.00p 21.00p 21.50p 96261
23/10/2020 21.50p 21.65p 21.00p 21.50p 204591
22/10/2020 21.50p 22.00p 21.00p 21.50p 20023
21/10/2020 21.75p 22.30p 21.00p 21.50p 602585
20/10/2020 21.75p 22.49p 21.00p 21.75p 343789
19/10/2020 22.25p 22.96p 21.00p 21.75p 533952
16/10/2020 21.50p 22.00p 21.02p 21.50p 249775
15/10/2020 21.60p 22.00p 21.25p 21.50p 455005
14/10/2020 21.40p 21.80p 21.01p 21.60p 319466
13/10/2020 21.65p 21.74p 21.00p 21.40p 131660
12/10/2020 22.50p 22.68p 21.50p 21.65p 312817
09/10/2020 22.25p 22.78p 21.51p 22.25p 122542
08/10/2020 21.50p 22.60p 21.50p 22.50p 2133926
07/10/2020 21.00p 21.50p 20.75p 21.25p 357088
06/10/2020 21.00p 21.45p 20.50p 21.00p 580199
05/10/2020 21.00p 21.00p 20.50p 21.00p 56072
02/10/2020 21.00p 21.40p 20.50p 21.00p 332060
01/10/2020 21.00p 21.40p 20.00p 21.00p 332819
30/09/2020 21.25p 22.00p 20.51p 22.00p 463417
29/09/2020 21.00p 21.50p 20.87p 21.25p 145388
28/09/2020 21.00p 21.50p 20.50p 21.00p 228066
25/09/2020 19.75p 21.00p 19.75p 20.75p 534019
24/09/2020 19.00p 20.00p 18.50p 19.70p 5658440
23/09/2020 19.00p 19.00p 18.00p 18.75p 98840
22/09/2020 19.05p 19.05p 18.00p 19.00p 57798
21/09/2020 19.05p 19.25p 18.61p 19.05p 159676
18/09/2020 18.50p 19.37p 18.50p 19.05p 227692
17/09/2020 18.50p 18.63p 18.00p 18.50p 248301
16/09/2020 18.50p 18.99p 18.01p 18.50p 156879
15/09/2020 18.00p 18.89p 17.61p 18.50p 12684351
14/09/2020 18.00p 18.25p 17.58p 18.00p 211610
11/09/2020 18.00p 18.25p 17.58p 18.00p 105392
10/09/2020 18.00p 18.25p 17.51p 18.00p 105723
09/09/2020 17.75p 18.38p 17.51p 18.00p 859673
08/09/2020 18.38p 18.60p 17.38p 17.75p 159488
07/09/2020 18.75p 19.49p 18.01p 18.50p 140569
04/09/2020 18.75p 19.20p 18.27p 18.75p 1026395
03/09/2020 18.75p 19.45p 18.00p 19.45p 546026
02/09/2020 20.50p 20.50p 18.75p 18.75p 460758
01/09/2020 20.50p 20.99p 20.00p 20.50p 68862
31/08/2020 20.25p 20.50p 20.12p 20.50p 104666
28/08/2020 20.25p 20.50p 20.12p 20.50p 104666
27/08/2020 20.25p 20.50p 20.00p 20.25p 300370
26/08/2020 20.75p 20.89p 20.00p 20.25p 474601
25/08/2020 21.25p 21.25p 20.50p 20.75p 423606
24/08/2020 21.50p 21.50p 21.00p 21.25p 364722
21/08/2020 21.50p 21.75p 20.50p 21.50p 210135
20/08/2020 21.25p 21.50p 21.00p 21.25p 197861
19/08/2020 21.25p 21.40p 21.00p 21.25p 204489
18/08/2020 21.40p 21.79p 21.00p 21.25p 231921
17/08/2020 22.25p 22.80p 21.51p 21.65p 382066
14/08/2020 21.50p 22.25p 21.01p 22.25p 241778
13/08/2020 20.60p 22.00p 20.50p 21.50p 805824
12/08/2020 20.05p 21.25p 19.75p 20.60p 766923
11/08/2020 19.00p 20.05p 18.75p 20.05p 537332
10/08/2020 19.00p 19.45p 18.51p 19.00p 409168
07/08/2020 19.00p 19.45p 18.51p 19.00p 125853
06/08/2020 18.75p 19.49p 18.40p 19.00p 302999
05/08/2020 18.50p 19.49p 18.11p 18.75p 506901
04/08/2020 18.75p 19.28p 18.01p 18.50p 314013
03/08/2020 18.50p 19.43p 18.02p 18.75p 420320
31/07/2020 18.75p 18.75p 18.01p 18.50p 196232
30/07/2020 19.25p 19.25p 18.50p 18.75p 271288
29/07/2020 19.25p 19.40p 19.00p 19.25p 754038
28/07/2020 19.50p 19.50p 19.00p 19.25p 21650
27/07/2020 19.50p 19.99p 19.00p 19.25p 236236
24/07/2020 19.50p 19.99p 19.14p 19.50p 51186
23/07/2020 19.50p 20.00p 19.15p 19.50p 221720
22/07/2020 19.50p 19.58p 19.25p 19.50p 128683
21/07/2020 19.50p 20.00p 19.01p 19.50p 296062
20/07/2020 19.25p 19.99p 19.01p 19.50p 191634
17/07/2020 19.25p 19.50p 19.01p 19.25p 125880
16/07/2020 19.50p 19.70p 19.00p 19.25p 99238
15/07/2020 19.75p 19.99p 19.00p 19.50p 349876
14/07/2020 20.50p 21.00p 19.50p 19.50p 584882
13/07/2020 20.25p 21.00p 19.72p 20.50p 295702
10/07/2020 20.25p 20.50p 19.00p 20.25p 414397
09/07/2020 19.37p 20.90p 19.00p 20.25p 555153
08/07/2020 19.50p 19.50p 18.63p 19.13p 328663
07/07/2020 19.50p 19.71p 19.00p 19.50p 409799
06/07/2020 19.25p 19.99p 18.83p 19.50p 264096
03/07/2020 19.25p 19.99p 18.67p 19.25p 68521
02/07/2020 19.25p 19.85p 18.77p 19.25p 149816
01/07/2020 18.75p 19.99p 18.20p 19.25p 307247
30/06/2020 18.75p 19.40p 18.18p 18.75p 226500
29/06/2020 19.00p 19.00p 18.01p 18.75p 70701
26/06/2020 18.50p 19.00p 18.01p 19.00p 234497
25/06/2020 18.50p 18.99p 18.00p 18.50p 349981
24/06/2020 18.75p 19.24p 18.01p 18.50p 95818
23/06/2020 19.50p 19.50p 19.00p 19.25p 95342
22/06/2020 19.50p 20.00p 19.00p 19.50p 283947
19/06/2020 19.25p 20.00p 19.00p 20.00p 167035
18/06/2020 19.25p 19.44p 19.00p 19.25p 183982
17/06/2020 19.50p 19.50p 19.00p 19.25p 181916
16/06/2020 19.50p 19.50p 19.00p 19.50p 218404
15/06/2020 19.50p 19.99p 19.00p 19.50p 42649
12/06/2020 19.50p 19.99p 19.00p 19.50p 198382
11/06/2020 20.50p 20.50p 19.00p 19.50p 444007
10/06/2020 20.50p 21.00p 20.01p 20.50p 132014
09/06/2020 20.50p 21.00p 20.01p 20.50p 482224
08/06/2020 19.75p 20.90p 19.55p 20.50p 305390
05/06/2020 20.25p 20.99p 19.51p 20.00p 489049
04/06/2020 20.50p 20.80p 19.51p 20.25p 235984
03/06/2020 20.70p 20.99p 20.00p 20.50p 189125
02/06/2020 20.75p 20.99p 20.00p 20.70p 116860
01/06/2020 20.75p 20.99p 20.51p 20.75p 60844
29/05/2020 21.70p 21.70p 20.20p 20.75p 284453
28/05/2020 21.95p 22.49p 20.65p 21.70p 108118
27/05/2020 22.20p 22.70p 21.35p 21.95p 348033
26/05/2020 22.20p 22.80p 21.41p 22.20p 167897
22/05/2020 22.20p 22.59p 21.41p 22.20p 206520
21/05/2020 22.20p 22.85p 21.43p 22.20p 63581
20/05/2020 22.20p 22.99p 21.75p 22.20p 274876
19/05/2020 22.20p 22.99p 21.40p 22.20p 59294
18/05/2020 22.20p 22.99p 21.41p 22.20p 72545
15/05/2020 22.00p 22.80p 21.40p 22.20p 215542
14/05/2020 22.00p 23.00p 21.40p 22.20p 287882
13/05/2020 21.50p 21.99p 21.00p 21.50p 163430
12/05/2020 21.50p 22.00p 21.01p 22.00p 293348
11/05/2020 21.00p 22.09p 20.05p 21.50p 5157258
07/05/2020 21.50p 21.90p 20.00p 21.00p 162947
06/05/2020 21.00p 22.50p 21.00p 21.50p 693027
05/05/2020 20.50p 20.99p 20.01p 20.50p 214897
01/05/2020 21.25p 21.47p 20.51p 21.00p 158084
30/04/2020 22.00p 22.99p 21.00p 21.40p 599692
29/04/2020 20.00p 23.00p 19.90p 22.00p 1007605
28/04/2020 19.00p 21.00p 18.71p 20.20p 1363001
27/04/2020 18.60p 19.49p 18.24p 19.00p 453210
24/04/2020 18.75p 19.00p 18.10p 18.60p 183816
23/04/2020 19.25p 19.90p 18.46p 18.75p 882581
22/04/2020 19.25p 19.90p 18.50p 19.25p 350342
21/04/2020 18.50p 19.90p 18.21p 19.25p 489845
20/04/2020 18.50p 18.95p 17.71p 18.50p 447362
17/04/2020 18.50p 19.04p 17.60p 18.50p 475391
16/04/2020 18.25p 18.70p 18.01p 18.50p 429669
15/04/2020 18.00p 18.99p 17.60p 18.50p 355700
14/04/2020 17.65p 18.00p 17.20p 17.75p 363153
09/04/2020 17.52p 17.74p 17.10p 17.65p 315281
08/04/2020 17.38p 17.75p 17.01p 17.52p 173518
07/04/2020 17.63p 17.65p 17.00p 17.38p 3721199
06/04/2020 17.38p 17.65p 17.38p 17.63p 101916
03/04/2020 18.10p 18.49p 17.50p 17.63p 400095
02/04/2020 17.00p 20.90p 16.89p 18.10p 1048486
01/04/2020 15.45p 15.69p 15.32p 15.45p 63581
31/03/2020 15.60p 15.99p 15.20p 15.45p 756092
30/03/2020 15.50p 16.19p 14.59p 15.60p 614927
27/03/2020 14.25p 16.00p 14.00p 15.20p 1640925
26/03/2020 14.50p 14.60p 13.60p 14.25p 375636
25/03/2020 14.25p 14.90p 14.01p 14.60p 607754
24/03/2020 14.25p 14.50p 14.03p 14.25p 153113
23/03/2020 14.75p 14.75p 14.00p 14.25p 159684
20/03/2020 13.95p 15.00p 13.95p 14.75p 1418908
19/03/2020 14.25p 14.39p 13.60p 13.95p 221342
18/03/2020 14.50p 14.70p 13.30p 14.25p 1877231
17/03/2020 14.95p 15.01p 13.80p 13.80p 1004097
16/03/2020 18.00p 18.00p 12.00p 15.25p 986415
13/03/2020 18.50p 18.70p 17.50p 18.50p 328826
12/03/2020 19.50p 19.50p 18.00p 18.25p 661300
11/03/2020 19.45p 19.55p 19.00p 19.50p 617723
10/03/2020 19.50p 19.99p 19.20p 19.45p 5634752
09/03/2020 19.90p 20.00p 19.00p 19.50p 618581
06/03/2020 22.40p 22.46p 20.00p 21.30p 1868598
05/03/2020 22.30p 22.59p 22.01p 22.40p 454697
04/03/2020 22.50p 22.50p 22.05p 22.30p 478501

*Close Price adjusted for both dividends and splits