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
21/05/2019 35.00p 35.48p 35.00p 35.00p 10542
20/05/2019 35.00p 35.48p 34.32p 35.00p 15924
17/05/2019 35.00p 35.48p 34.51p 35.00p 23811
16/05/2019 35.00p 35.48p 35.00p 35.00p 1085
15/05/2019 35.00p 35.49p 34.33p 35.00p 171583
14/05/2019 35.00p 35.50p 35.00p 35.00p 3000
13/05/2019 34.50p 35.50p 34.32p 35.00p 214988
10/05/2019 34.50p 34.83p 34.05p 34.50p 5052
09/05/2019 34.50p 34.85p 34.05p 34.50p 27260
08/05/2019 35.50p 35.50p 34.10p 34.50p 78367
07/05/2019 36.00p 36.00p 35.00p 35.50p 53835
03/05/2019 36.00p 36.00p 35.01p 36.00p 10155
02/05/2019 36.00p 36.00p 35.01p 36.00p 55200
01/05/2019 36.00p 37.00p 35.01p 36.00p 58214
30/04/2019 36.00p 36.00p 35.01p 36.00p 45379
29/04/2019 36.00p 36.00p 35.01p 36.00p 28695
26/04/2019 36.00p 36.00p 35.10p 36.00p 5178
25/04/2019 36.00p 36.00p 35.15p 36.00p 28367
24/04/2019 36.00p 37.00p 35.15p 36.00p 115523
23/04/2019 36.00p 36.00p 35.00p 36.00p 96169
18/04/2019 36.00p 36.25p 35.00p 36.00p 44000
17/04/2019 36.00p 36.25p 35.13p 36.00p 26732
16/04/2019 36.00p 36.14p 36.00p 36.00p 1546
15/04/2019 35.50p 36.00p 35.12p 36.00p 51423
12/04/2019 36.00p 36.00p 35.01p 35.50p 33076
11/04/2019 36.00p 36.50p 35.10p 36.00p 87033
10/04/2019 36.00p 36.70p 36.00p 36.00p 112016
09/04/2019 33.70p 35.15p 33.45p 34.70p 240357
08/04/2019 33.70p 33.92p 33.45p 33.70p 68629
05/04/2019 33.70p 33.93p 33.45p 33.70p 97768
04/04/2019 33.70p 33.93p 33.45p 33.70p 74329
03/04/2019 33.90p 34.07p 33.25p 33.70p 234177
02/04/2019 34.50p 34.73p 34.00p 34.30p 74404
01/04/2019 34.50p 34.74p 34.06p 34.50p 115256
29/03/2019 34.50p 35.19p 34.02p 34.50p 31606
28/03/2019 36.00p 36.05p 34.00p 34.50p 131832
27/03/2019 37.20p 37.20p 36.00p 36.30p 40250
26/03/2019 37.20p 37.23p 37.12p 37.20p 19212
25/03/2019 37.60p 38.06p 37.15p 37.20p 135552
22/03/2019 37.90p 38.19p 37.60p 37.60p 68014
21/03/2019 37.90p 38.19p 37.71p 37.90p 12765
20/03/2019 37.90p 38.19p 37.67p 37.90p 80191
19/03/2019 37.90p 38.10p 37.80p 37.90p 24270
18/03/2019 37.90p 37.90p 37.65p 37.90p 19607
15/03/2019 38.10p 38.15p 37.60p 37.90p 57486
14/03/2019 38.10p 38.18p 37.65p 38.10p 23707
13/03/2019 38.10p 38.18p 37.76p 38.10p 43236
12/03/2019 38.80p 39.20p 38.02p 38.30p 21733
11/03/2019 38.00p 39.34p 37.72p 38.10p 104453
08/03/2019 38.00p 38.19p 37.81p 38.00p 43480
07/03/2019 38.00p 38.19p 37.65p 38.00p 32689
06/03/2019 38.10p 38.19p 37.76p 38.00p 52872
05/03/2019 38.50p 38.50p 38.10p 38.10p 60138
04/03/2019 38.50p 38.69p 38.16p 38.50p 349990
01/03/2019 38.50p 38.70p 38.16p 38.50p 33128
28/02/2019 38.00p 38.80p 37.88p 38.50p 135092
27/02/2019 37.60p 37.60p 37.40p 37.60p 3548
26/02/2019 37.60p 37.96p 37.52p 37.60p 53518
25/02/2019 37.60p 37.60p 37.40p 37.60p 20497
22/02/2019 38.20p 38.20p 37.52p 37.60p 45167
21/02/2019 38.50p 38.50p 38.04p 38.20p 70224
20/02/2019 39.00p 40.00p 38.50p 38.50p 366406
19/02/2019 37.70p 39.84p 37.30p 38.70p 102084
18/02/2019 37.30p 40.00p 37.30p 37.70p 228170
15/02/2019 37.30p 37.68p 37.30p 37.30p 138107
14/02/2019 36.90p 37.40p 36.89p 37.30p 59912
13/02/2019 36.70p 37.40p 36.70p 36.90p 70089
12/02/2019 35.30p 38.01p 35.25p 36.70p 241734
11/02/2019 35.30p 35.59p 35.30p 35.30p 167110
08/02/2019 35.70p 35.99p 35.15p 35.30p 140582
07/02/2019 34.70p 35.99p 34.70p 35.70p 122201
06/02/2019 34.30p 35.86p 34.00p 34.70p 263164
05/02/2019 33.50p 35.25p 32.52p 34.30p 448617
04/02/2019 33.40p 34.99p 33.10p 33.30p 330989
01/02/2019 29.30p 33.00p 29.30p 32.80p 771784
31/01/2019 28.90p 29.54p 28.88p 29.00p 53000
30/01/2019 28.90p 29.57p 28.90p 28.90p 19907
29/01/2019 28.90p 29.45p 28.88p 28.90p 6676
28/01/2019 28.70p 29.00p 28.70p 29.00p 130000
25/01/2019 28.70p 28.80p 28.70p 28.70p 11807
24/01/2019 28.60p 28.85p 28.41p 28.70p 37796
23/01/2019 28.50p 28.60p 28.40p 28.60p 14173
22/01/2019 28.50p 28.60p 28.30p 28.50p 10575
21/01/2019 28.50p 28.50p 28.30p 28.50p 1752
18/01/2019 28.50p 28.65p 28.30p 28.50p 15000
17/01/2019 28.50p 28.67p 28.50p 28.50p 10217
16/01/2019 28.90p 28.90p 28.88p 28.90p 6191
15/01/2019 29.40p 29.40p 28.81p 28.90p 291
14/01/2019 29.40p 29.40p 28.81p 29.40p 31267
11/01/2019 29.40p 29.40p 29.15p 29.40p 13750
10/01/2019 28.50p 29.50p 28.50p 29.50p 15000
09/01/2019 28.60p 28.79p 28.24p 28.50p 55775
08/01/2019 29.30p 29.69p 28.10p 28.60p 43633
07/01/2019 29.60p 29.90p 29.16p 29.30p 23920
04/01/2019 29.60p 29.98p 29.17p 29.60p 75022
03/01/2019 29.60p 29.60p 29.60p 29.60p 0
02/01/2019 30.00p 30.00p 29.21p 29.60p 24877
31/12/2018 30.00p 30.75p 29.41p 30.00p 11588
28/12/2018 30.00p 30.00p 30.00p 30.00p 0
27/12/2018 30.00p 30.90p 29.41p 30.00p 26650
24/12/2018 30.00p 30.00p 30.00p 30.00p 0
21/12/2018 30.00p 30.00p 29.32p 30.00p 44409
20/12/2018 30.00p 30.80p 30.00p 30.00p 1600
19/12/2018 29.50p 30.00p 29.50p 30.00p 16672
18/12/2018 29.50p 29.50p 29.50p 29.50p 81000
17/12/2018 30.50p 30.50p 29.40p 29.50p 168928
14/12/2018 30.20p 30.74p 30.00p 30.50p 80875
13/12/2018 30.20p 31.00p 30.20p 30.20p 700
12/12/2018 30.00p 31.00p 29.50p 30.20p 30000
11/12/2018 30.00p 30.98p 30.00p 30.00p 11601
10/12/2018 30.50p 30.85p 29.00p 30.00p 61469
07/12/2018 28.70p 30.60p 28.20p 30.50p 113804
06/12/2018 29.70p 29.70p 28.03p 28.70p 105770
05/12/2018 30.50p 30.88p 29.80p 29.80p 116054
04/12/2018 30.50p 30.50p 30.20p 30.50p 88684
03/12/2018 30.50p 30.70p 30.00p 30.50p 60200
30/11/2018 29.80p 30.00p 29.00p 29.50p 68089
29/11/2018 29.80p 30.00p 29.00p 29.80p 41521
28/11/2018 30.30p 30.30p 29.80p 29.80p 12000
27/11/2018 30.30p 30.30p 30.19p 30.30p 10000
26/11/2018 30.30p 30.30p 30.01p 30.30p 8499
23/11/2018 30.30p 30.30p 30.18p 30.30p 16564
22/11/2018 30.30p 30.30p 30.19p 30.30p 988
21/11/2018 30.30p 30.30p 30.30p 30.30p 0
20/11/2018 30.30p 30.30p 30.01p 30.30p 1291
19/11/2018 30.30p 30.30p 30.01p 30.30p 4402
16/11/2018 30.30p 30.30p 29.35p 30.30p 25544
15/11/2018 30.50p 30.50p 30.01p 30.30p 623
14/11/2018 30.50p 30.50p 30.06p 30.50p 30000
13/11/2018 30.90p 30.90p 30.50p 30.50p 6500
12/11/2018 30.90p 30.90p 30.90p 30.90p 0
09/11/2018 30.90p 31.49p 30.10p 30.90p 31732
08/11/2018 31.40p 31.49p 31.02p 31.40p 14728
07/11/2018 31.40p 31.49p 31.10p 31.40p 145765
06/11/2018 31.40p 31.62p 31.06p 31.40p 17043
05/11/2018 31.40p 31.63p 31.06p 31.40p 11236
02/11/2018 31.40p 31.64p 31.06p 31.40p 46229
01/11/2018 31.50p 31.60p 31.06p 31.40p 15005
31/10/2018 31.50p 31.69p 31.06p 31.50p 6537
30/10/2018 31.50p 31.50p 31.06p 31.50p 15000
29/10/2018 31.80p 31.80p 31.01p 31.50p 59607
26/10/2018 32.00p 32.00p 31.01p 31.80p 12921
25/10/2018 32.30p 32.30p 32.30p 32.30p 50000
24/10/2018 31.50p 32.30p 31.01p 32.30p 45418
23/10/2018 31.00p 33.00p 30.15p 31.50p 98343
22/10/2018 30.20p 32.00p 30.20p 31.00p 77037
19/10/2018 30.20p 30.38p 30.20p 30.20p 1645
18/10/2018 30.10p 30.40p 29.85p 30.20p 141501
17/10/2018 30.00p 30.22p 29.70p 30.10p 3157
16/10/2018 30.00p 30.00p 29.70p 30.00p 111330
15/10/2018 30.00p 30.18p 29.60p 30.00p 61653
12/10/2018 29.50p 30.34p 29.50p 30.00p 92508
11/10/2018 30.50p 30.50p 29.00p 29.50p 152168
10/10/2018 32.50p 32.50p 30.00p 30.50p 80285
09/10/2018 33.00p 33.30p 32.00p 32.50p 29594
08/10/2018 33.20p 33.50p 32.66p 33.00p 68999
05/10/2018 33.20p 33.50p 32.66p 33.20p 8963
04/10/2018 34.50p 34.50p 32.00p 33.20p 73700
03/10/2018 35.00p 35.00p 34.00p 34.50p 5025
02/10/2018 35.50p 35.50p 34.25p 35.00p 37359
01/10/2018 35.50p 35.50p 34.15p 35.50p 40618
28/09/2018 35.50p 35.69p 35.00p 35.50p 109353
27/09/2018 35.80p 35.80p 35.10p 35.50p 18516
26/09/2018 36.20p 36.20p 35.10p 35.80p 15500
25/09/2018 36.20p 36.20p 35.50p 36.20p 4500
24/09/2018 36.20p 36.40p 35.50p 36.20p 39315
21/09/2018 35.80p 36.60p 35.40p 36.20p 40171
20/09/2018 36.50p 36.50p 35.10p 35.50p 39301
19/09/2018 36.50p 36.85p 35.96p 36.50p 76720
18/09/2018 36.00p 38.00p 36.00p 36.50p 129594
17/09/2018 35.30p 36.00p 35.00p 35.50p 166927
14/09/2018 32.90p 35.30p 32.90p 35.30p 64450
13/09/2018 32.00p 32.99p 32.00p 32.90p 43309
12/09/2018 30.90p 32.80p 30.83p 32.00p 116696
11/09/2018 30.80p 31.00p 30.80p 30.90p 17500
10/09/2018 30.80p 31.00p 30.63p 30.80p 127574
07/09/2018 30.80p 30.95p 30.80p 30.80p 2423
06/09/2018 30.80p 31.00p 30.60p 30.80p 85088
05/09/2018 30.80p 30.80p 30.70p 30.80p 10000
04/09/2018 30.80p 31.00p 30.70p 30.80p 85110
03/09/2018 30.80p 30.99p 30.60p 30.80p 72779
31/08/2018 30.80p 30.90p 30.80p 30.80p 19686
30/08/2018 30.80p 30.80p 30.61p 30.80p 46227
29/08/2018 30.80p 30.80p 30.70p 30.80p 47470
28/08/2018 30.70p 30.82p 30.70p 30.80p 84350
24/08/2018 30.00p 30.95p 29.50p 30.70p 170145
23/08/2018 27.50p 30.40p 27.50p 30.00p 352656
22/08/2018 27.60p 28.00p 27.50p 27.50p 97580
21/08/2018 28.10p 28.10p 27.50p 27.60p 619648
20/08/2018 28.30p 28.33p 28.01p 28.30p 167639
17/08/2018 28.30p 28.35p 28.15p 28.30p 248850
16/08/2018 29.00p 29.20p 28.22p 28.30p 407960
15/08/2018 28.30p 28.30p 28.00p 28.10p 120749
14/08/2018 28.30p 28.30p 28.13p 28.30p 35731
13/08/2018 28.30p 28.30p 28.01p 28.30p 92047
10/08/2018 28.30p 28.42p 28.00p 28.30p 165316
09/08/2018 28.50p 28.60p 27.50p 28.30p 95511
08/08/2018 29.50p 29.50p 28.20p 28.50p 251826
07/08/2018 30.00p 32.05p 29.25p 29.60p 451515
06/08/2018 28.80p 29.60p 28.30p 28.80p 82104

*Close Price adjusted for both dividends and splits