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
21/11/2017 34.75p 35.25p 34.73p 34.75p 30163
20/11/2017 34.75p 34.75p 33.50p 34.75p 5723
17/11/2017 34.75p 34.75p 33.50p 34.75p 8820
16/11/2017 34.00p 34.15p 34.00p 34.00p 6216
15/11/2017 34.25p 34.67p 33.50p 34.00p 144000
14/11/2017 34.25p 34.70p 33.75p 34.25p 26616
13/11/2017 34.00p 34.35p 33.71p 34.00p 42155
10/11/2017 34.00p 34.48p 33.87p 34.00p 35848
09/11/2017 33.50p 34.49p 33.50p 34.00p 186093
08/11/2017 33.50p 33.87p 33.50p 33.50p 64987
07/11/2017 33.63p 34.00p 33.35p 33.50p 147165
06/11/2017 31.38p 34.00p 31.38p 33.63p 308451
03/11/2017 31.38p 31.50p 31.38p 31.38p 52001
02/11/2017 31.25p 31.47p 31.25p 31.38p 72205
01/11/2017 31.25p 31.44p 31.25p 31.25p 14935
31/10/2017 31.25p 31.45p 31.25p 31.25p 33479
30/10/2017 31.25p 31.45p 31.00p 31.25p 46586
27/10/2017 31.63p 31.63p 31.10p 31.25p 86823
26/10/2017 32.25p 32.25p 31.52p 31.63p 194848
25/10/2017 32.50p 32.50p 32.00p 32.25p 40166
24/10/2017 32.50p 32.50p 32.05p 32.50p 670
23/10/2017 32.50p 32.94p 32.00p 32.50p 115000
20/10/2017 32.50p 32.94p 32.50p 32.50p 10700
19/10/2017 32.50p 32.50p 32.50p 32.50p 0
18/10/2017 32.50p 32.50p 32.05p 32.50p 20000
17/10/2017 32.50p 33.00p 32.50p 32.50p 9024
16/10/2017 32.50p 32.50p 32.05p 32.50p 800
13/10/2017 32.75p 32.75p 32.50p 32.50p 1190
12/10/2017 33.25p 33.25p 32.75p 32.75p 10662
11/10/2017 33.50p 33.50p 33.25p 33.25p 25809
10/10/2017 33.75p 34.00p 33.50p 33.50p 140626
09/10/2017 33.75p 34.00p 33.75p 33.75p 7895
06/10/2017 34.25p 34.75p 34.00p 34.00p 85050
05/10/2017 33.50p 35.00p 33.50p 34.75p 376526
04/10/2017 33.50p 33.50p 33.50p 33.50p 205000
03/10/2017 32.25p 33.50p 32.25p 33.50p 545150
02/10/2017 32.50p 33.00p 32.25p 32.25p 133100
29/09/2017 32.50p 32.50p 32.50p 32.50p 17166
28/09/2017 33.00p 33.00p 32.50p 32.50p 1500
27/09/2017 32.50p 33.00p 32.50p 33.00p 781059
26/09/2017 32.50p 32.50p 32.50p 32.50p 40526
25/09/2017 32.50p 32.50p 32.50p 32.50p 32681
22/09/2017 32.50p 32.50p 32.50p 32.50p 44189
21/09/2017 32.50p 32.50p 32.50p 32.50p 55866
20/09/2017 33.00p 33.00p 32.50p 32.50p 11221
19/09/2017 33.00p 33.00p 33.00p 33.00p 56649
18/09/2017 33.00p 33.00p 33.00p 33.00p 80465
15/09/2017 33.00p 33.00p 33.00p 33.00p 0
14/09/2017 33.00p 33.00p 33.00p 33.00p 39519
13/09/2017 31.50p 33.00p 31.50p 33.00p 107895
12/09/2017 31.25p 31.50p 31.25p 31.50p 5546015
11/09/2017 31.25p 31.25p 31.25p 31.25p 90298
08/09/2017 31.50p 31.50p 31.25p 31.25p 790587
07/09/2017 31.50p 31.50p 31.50p 31.50p 40881
06/09/2017 31.00p 32.50p 31.00p 31.50p 429891
05/09/2017 32.75p 32.75p 29.75p 31.00p 114290
04/09/2017 32.75p 32.75p 32.75p 32.75p 7576
01/09/2017 32.75p 32.75p 32.75p 32.75p 149929
31/08/2017 33.50p 33.50p 32.50p 32.75p 114954
30/08/2017 33.75p 34.25p 33.50p 33.50p 34792
29/08/2017 34.25p 34.25p 34.25p 34.25p 16000
25/08/2017 35.50p 35.50p 34.25p 34.25p 82347
24/08/2017 35.50p 35.50p 35.50p 35.50p 35500
23/08/2017 35.50p 35.50p 35.50p 35.50p 17557
22/08/2017 35.50p 35.50p 35.50p 35.50p 20437
21/08/2017 35.50p 35.50p 35.50p 35.50p 51738
18/08/2017 35.50p 35.50p 35.50p 35.50p 62481
17/08/2017 35.50p 35.50p 35.50p 35.50p 80000
16/08/2017 35.50p 35.50p 35.50p 35.50p 0
15/08/2017 35.50p 35.50p 35.50p 35.50p 37108
14/08/2017 35.50p 35.50p 35.50p 35.50p 50444
11/08/2017 35.50p 35.50p 35.50p 35.50p 46530
10/08/2017 36.00p 36.00p 35.50p 35.50p 58847
09/08/2017 36.00p 36.00p 36.00p 36.00p 14000
08/08/2017 36.00p 36.00p 36.00p 36.00p 39519
07/08/2017 36.00p 36.00p 36.00p 36.00p 86104
04/08/2017 36.00p 36.00p 36.00p 36.00p 1142
03/08/2017 36.00p 36.00p 36.00p 36.00p 40900
02/08/2017 36.00p 36.00p 36.00p 36.00p 59062
01/08/2017 36.00p 36.00p 36.00p 36.00p 55319
31/07/2017 36.00p 36.00p 36.00p 36.00p 5000
28/07/2017 36.00p 36.00p 36.00p 36.00p 3000
27/07/2017 36.00p 36.00p 36.00p 36.00p 115217
26/07/2017 36.00p 36.00p 36.00p 36.00p 10000
25/07/2017 36.00p 36.00p 36.00p 36.00p 72233
24/07/2017 36.00p 36.00p 36.00p 36.00p 86451
21/07/2017 36.00p 36.00p 36.00p 36.00p 93299
20/07/2017 36.00p 36.00p 36.00p 36.00p 174612
19/07/2017 37.00p 37.00p 36.00p 36.00p 185359
18/07/2017 35.50p 37.25p 35.50p 37.00p 84654
17/07/2017 35.00p 35.50p 35.00p 35.50p 304134
14/07/2017 34.63p 35.25p 34.63p 35.00p 60522
13/07/2017 34.63p 34.63p 34.63p 34.63p 196399
12/07/2017 34.75p 34.75p 34.25p 34.63p 85614
11/07/2017 34.75p 34.75p 34.75p 34.75p 34512
10/07/2017 34.50p 34.75p 34.50p 34.75p 250192
07/07/2017 34.50p 34.50p 34.50p 34.50p 207748
06/07/2017 34.50p 34.50p 34.50p 34.50p 400323
05/07/2017 34.50p 34.50p 34.50p 34.50p 381565
04/07/2017 34.00p 34.50p 33.50p 34.50p 597821
03/07/2017 32.50p 34.50p 32.50p 34.00p 213003
30/06/2017 33.00p 33.00p 32.50p 32.50p 29494
29/06/2017 34.00p 34.00p 33.00p 33.00p 58035
28/06/2017 35.00p 35.00p 34.00p 34.00p 61010
27/06/2017 35.50p 35.50p 35.00p 35.00p 8500
26/06/2017 35.50p 35.50p 35.50p 35.50p 48010
23/06/2017 35.50p 35.50p 35.50p 35.50p 5597
22/06/2017 35.50p 35.50p 35.50p 35.50p 0
21/06/2017 35.50p 35.50p 35.00p 35.50p 0
20/06/2017 35.00p 35.00p 35.00p 35.00p 0
19/06/2017 35.00p 35.00p 35.00p 35.00p 0
16/06/2017 35.00p 35.00p 34.00p 35.00p 5847
15/06/2017 35.00p 35.00p 34.00p 35.00p 26826
14/06/2017 35.00p 35.00p 34.00p 35.00p 1090
13/06/2017 35.00p 35.00p 34.00p 35.00p 31156
12/06/2017 35.00p 35.00p 34.01p 35.00p 3955
09/06/2017 35.00p 35.00p 34.90p 35.00p 400
08/06/2017 35.25p 35.25p 35.00p 35.00p 24748
07/06/2017 35.25p 35.25p 35.18p 35.25p 7043
06/06/2017 34.50p 35.25p 34.50p 35.25p 8935
05/06/2017 34.50p 34.75p 34.00p 34.50p 58410
02/06/2017 34.50p 34.75p 34.50p 34.50p 52292
01/06/2017 34.50p 34.50p 34.50p 34.50p 10724
31/05/2017 34.50p 34.75p 34.00p 34.50p 30098
30/05/2017 34.50p 35.00p 34.00p 34.50p 117530
26/05/2017 34.50p 35.00p 34.11p 34.50p 72646
25/05/2017 37.00p 37.00p 34.00p 34.50p 159050
24/05/2017 37.50p 37.50p 36.00p 37.00p 143476
23/05/2017 37.50p 37.50p 37.50p 37.50p 0
22/05/2017 37.50p 37.50p 37.00p 37.50p 56000
19/05/2017 37.50p 37.87p 36.00p 37.50p 67662
18/05/2017 37.50p 37.88p 37.13p 37.50p 43468
17/05/2017 37.50p 37.90p 37.50p 37.50p 26219
16/05/2017 37.50p 37.95p 37.01p 37.50p 67616
15/05/2017 38.50p 38.80p 36.01p 37.50p 326965
12/05/2017 39.00p 39.00p 38.01p 38.50p 33929
11/05/2017 39.00p 39.00p 39.00p 39.00p 2021
10/05/2017 40.00p 40.00p 38.00p 39.00p 57689
09/05/2017 40.50p 40.50p 40.00p 40.50p 43640
08/05/2017 40.50p 40.50p 40.50p 40.50p 0
05/05/2017 40.50p 40.50p 40.00p 40.50p 928
04/05/2017 40.50p 40.50p 40.00p 40.50p 31548
03/05/2017 40.50p 40.50p 40.00p 40.50p 2000
02/05/2017 40.50p 40.50p 38.50p 40.50p 10231
28/04/2017 40.50p 40.50p 40.50p 40.50p 0
27/04/2017 40.50p 40.50p 40.00p 40.50p 49587
26/04/2017 40.50p 40.50p 40.30p 40.50p 6000
25/04/2017 40.50p 40.70p 39.50p 40.50p 56865
24/04/2017 40.50p 40.60p 40.00p 40.50p 40156
21/04/2017 40.50p 40.60p 40.50p 40.50p 6768
20/04/2017 40.50p 40.70p 40.20p 40.50p 25807
19/04/2017 40.50p 41.00p 40.50p 40.50p 17137
18/04/2017 40.50p 40.75p 40.00p 40.50p 36044
13/04/2017 40.50p 41.00p 40.00p 40.50p 33123
12/04/2017 40.50p 40.75p 40.01p 40.50p 3008
11/04/2017 40.50p 40.80p 40.00p 40.50p 54866
10/04/2017 40.50p 40.85p 40.00p 40.50p 75215
07/04/2017 40.50p 40.88p 40.50p 40.50p 8021
06/04/2017 41.25p 41.25p 38.50p 40.50p 44774
05/04/2017 42.50p 42.50p 40.36p 41.25p 84383
04/04/2017 42.50p 42.50p 41.12p 42.50p 44242
03/04/2017 43.25p 43.25p 42.25p 42.50p 50219
31/03/2017 43.50p 43.50p 43.00p 43.25p 3140500
30/03/2017 43.50p 43.50p 42.00p 43.50p 35435
29/03/2017 43.50p 43.95p 43.00p 43.50p 71757
28/03/2017 43.50p 43.50p 43.00p 43.50p 4331
27/03/2017 43.75p 43.75p 43.50p 43.50p 28004
24/03/2017 43.75p 43.75p 43.50p 43.75p 31828
23/03/2017 43.75p 43.75p 43.50p 43.75p 18929
22/03/2017 43.75p 43.75p 43.50p 43.75p 50958
21/03/2017 43.75p 43.75p 43.50p 43.75p 28106
20/03/2017 43.75p 43.75p 43.50p 43.75p 73965
17/03/2017 43.75p 43.75p 43.75p 43.75p 10487
16/03/2017 44.00p 44.00p 43.75p 43.75p 13281
15/03/2017 44.00p 44.00p 43.50p 44.00p 6362
14/03/2017 44.00p 44.00p 44.00p 44.00p 0
13/03/2017 44.00p 44.00p 43.51p 44.00p 1
10/03/2017 44.00p 44.00p 43.50p 44.00p 39087
09/03/2017 43.75p 44.00p 43.50p 44.00p 12976
08/03/2017 43.75p 43.90p 43.75p 43.75p 53845
07/03/2017 43.75p 43.90p 43.50p 43.75p 19406
06/03/2017 43.25p 43.75p 43.00p 43.75p 24716
03/03/2017 44.50p 44.50p 43.00p 43.25p 50227
02/03/2017 43.50p 44.60p 43.00p 44.50p 60865
01/03/2017 43.50p 43.70p 43.15p 43.50p 56163
28/02/2017 45.50p 45.95p 43.00p 43.50p 171814
27/02/2017 46.50p 46.50p 45.00p 45.50p 73457
24/02/2017 46.50p 46.50p 46.00p 46.50p 15314
23/02/2017 46.50p 46.50p 46.50p 46.50p 104
22/02/2017 48.50p 48.50p 46.00p 46.50p 223562
21/02/2017 46.50p 46.65p 46.00p 46.50p 78455
20/02/2017 46.50p 46.75p 46.00p 46.50p 194378
17/02/2017 46.50p 46.80p 46.00p 46.50p 2097036
16/02/2017 46.50p 46.72p 46.00p 46.50p 10421
15/02/2017 46.50p 46.95p 46.00p 46.50p 46947
14/02/2017 46.50p 47.00p 46.01p 46.50p 31723
13/02/2017 48.50p 48.50p 46.00p 46.50p 107719
10/02/2017 48.50p 48.50p 47.00p 48.50p 41028
09/02/2017 48.50p 48.50p 47.01p 48.50p 27169
08/02/2017 48.50p 48.50p 48.00p 48.50p 10000

*Close Price adjusted for both dividends and splits