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
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
03/03/2020 22.50p 22.99p 22.00p 22.50p 1094994
02/03/2020 23.30p 23.44p 22.00p 22.50p 941682
28/02/2020 24.50p 24.60p 23.00p 23.30p 788100
27/02/2020 24.90p 24.90p 24.40p 24.80p 516244
26/02/2020 25.20p 25.20p 23.66p 24.90p 574664
25/02/2020 25.30p 26.80p 25.00p 25.20p 2473676
24/02/2020 26.10p 26.10p 25.00p 25.30p 436829
21/02/2020 26.50p 26.90p 25.73p 26.10p 388947
20/02/2020 25.50p 26.70p 25.39p 26.50p 249761
19/02/2020 25.50p 26.00p 25.22p 25.50p 450887
18/02/2020 25.90p 25.95p 25.01p 25.50p 460949
17/02/2020 26.50p 26.50p 25.40p 25.90p 322944
14/02/2020 26.50p 26.50p 25.80p 26.50p 442308
13/02/2020 26.50p 26.50p 26.00p 26.50p 127792
12/02/2020 26.50p 26.50p 26.00p 26.50p 269265
11/02/2020 26.50p 26.50p 26.00p 26.50p 389920
10/02/2020 26.50p 26.50p 26.00p 26.50p 652694
07/02/2020 26.50p 26.50p 25.50p 26.50p 6226581
06/02/2020 26.70p 26.70p 26.00p 26.50p 325455
05/02/2020 26.60p 27.00p 26.20p 26.20p 208951
04/02/2020 26.70p 27.10p 26.20p 26.20p 12946206
03/02/2020 27.00p 27.00p 26.46p 26.70p 370835
31/01/2020 26.20p 27.00p 26.20p 27.00p 5071402
30/01/2020 24.20p 26.65p 24.00p 26.20p 58132800
29/01/2020 24.30p 24.30p 24.00p 24.20p 461819
28/01/2020 24.30p 24.59p 24.01p 24.30p 516597
27/01/2020 25.20p 25.20p 24.00p 24.30p 549845
24/01/2020 25.80p 25.80p 25.00p 25.20p 3286038
23/01/2020 25.80p 25.80p 25.60p 25.80p 749302
22/01/2020 26.30p 26.30p 25.60p 25.80p 393592
21/01/2020 26.30p 26.30p 25.60p 26.30p 422515
20/01/2020 26.30p 26.30p 25.67p 26.30p 109433
17/01/2020 26.00p 26.30p 25.60p 26.20p 994504
16/01/2020 26.20p 26.40p 25.60p 26.00p 826256
15/01/2020 26.00p 26.00p 25.80p 26.00p 251347
14/01/2020 25.90p 26.00p 25.60p 26.00p 409569
13/01/2020 26.30p 26.30p 25.60p 25.90p 342542
10/01/2020 26.50p 26.50p 26.00p 26.30p 3031232
09/01/2020 26.50p 26.54p 26.00p 26.50p 204008
08/01/2020 26.50p 27.00p 26.00p 26.50p 559344
07/01/2020 26.50p 27.00p 26.00p 26.50p 1079879
06/01/2020 26.50p 27.00p 26.00p 26.50p 726959
03/01/2020 27.50p 27.99p 26.00p 26.50p 407671
02/01/2020 27.00p 28.00p 26.85p 27.50p 391817
31/12/2019 27.00p 28.00p 26.00p 27.00p 262057
30/12/2019 27.00p 28.00p 26.00p 27.80p 1639719
27/12/2019 27.20p 27.70p 26.00p 27.00p 322832
24/12/2019 27.20p 27.40p 26.41p 27.20p 3375923
23/12/2019 26.50p 27.00p 26.00p 26.60p 1368120
20/12/2019 25.20p 27.00p 24.82p 26.80p 1186569
19/12/2019 25.30p 25.50p 25.00p 25.20p 576649
18/12/2019 24.90p 25.50p 24.75p 25.30p 642713
17/12/2019 25.10p 25.30p 24.49p 24.90p 1004202
16/12/2019 25.50p 25.50p 25.00p 25.10p 3060020
13/12/2019 25.20p 26.30p 25.04p 25.50p 1865373
12/12/2019 25.50p 25.60p 25.00p 25.10p 683398
11/12/2019 25.00p 25.80p 24.82p 25.50p 1265878
10/12/2019 24.00p 25.40p 23.31p 24.90p 5515724
09/12/2019 27.30p 27.59p 22.00p 24.00p 9450848
06/12/2019 27.50p 27.60p 27.00p 27.30p 2084440
05/12/2019 28.30p 28.32p 27.21p 28.00p 1107020
04/12/2019 28.10p 28.53p 27.40p 28.30p 6237090
03/12/2019 28.00p 29.00p 26.00p 27.80p 3973453
02/12/2019 31.80p 32.60p 31.00p 32.00p 164422
29/11/2019 33.50p 33.74p 31.00p 31.80p 414650
28/11/2019 33.50p 34.00p 33.41p 33.50p 318127
27/11/2019 32.50p 34.00p 32.50p 33.50p 778220
26/11/2019 32.00p 33.00p 32.00p 32.50p 229894
25/11/2019 31.00p 33.00p 30.74p 32.00p 465192
22/11/2019 31.20p 32.00p 30.15p 31.00p 345143
21/11/2019 31.00p 31.70p 30.50p 31.20p 296571
20/11/2019 30.50p 31.70p 30.20p 31.00p 405503
19/11/2019 29.50p 29.80p 28.20p 29.50p 764254
18/11/2019 30.30p 30.59p 28.80p 28.80p 784955
15/11/2019 30.50p 31.00p 29.63p 30.30p 734588
14/11/2019 29.50p 30.89p 29.25p 30.50p 2275236
13/11/2019 30.30p 30.60p 29.10p 29.50p 2077544
12/11/2019 31.70p 32.40p 30.11p 30.30p 1062596

*Close Price adjusted for both dividends and splits