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
31/08/2016 51.00p 51.30p 50.01p 51.00p 3460
30/08/2016 50.50p 51.50p 50.50p 51.00p 14600
26/08/2016 50.50p 50.50p 49.16p 50.50p 400
25/08/2016 50.50p 51.00p 49.50p 50.50p 14708
24/08/2016 50.50p 50.90p 50.50p 50.50p 1473
23/08/2016 50.50p 50.95p 49.00p 50.50p 7549
22/08/2016 50.50p 51.00p 50.50p 50.50p 5792
19/08/2016 50.50p 50.50p 49.18p 50.50p 1315
18/08/2016 50.50p 50.50p 50.50p 50.50p 0
17/08/2016 50.50p 50.50p 50.50p 50.50p 0
16/08/2016 50.50p 50.50p 50.50p 50.50p 0
15/08/2016 51.00p 51.00p 50.00p 50.50p 5000
12/08/2016 51.00p 51.00p 50.00p 51.00p 12172
11/08/2016 51.00p 51.00p 50.60p 51.00p 3676
10/08/2016 51.25p 51.60p 51.00p 51.00p 50189
09/08/2016 51.25p 51.25p 50.60p 51.25p 192
08/08/2016 51.25p 51.60p 50.59p 51.25p 14453
05/08/2016 51.25p 51.60p 50.60p 51.25p 17720
04/08/2016 51.25p 51.25p 51.00p 51.25p 70000
03/08/2016 51.25p 51.25p 50.60p 51.25p 334
02/08/2016 51.25p 51.60p 49.75p 51.25p 474790
01/08/2016 51.25p 51.70p 50.51p 51.25p 4494
29/07/2016 51.25p 51.70p 50.51p 51.25p 10451
28/07/2016 51.25p 51.70p 50.50p 51.25p 6620
27/07/2016 51.25p 51.70p 51.25p 51.25p 3651
26/07/2016 51.25p 52.00p 51.25p 51.25p 2861
25/07/2016 51.00p 51.80p 50.68p 51.25p 2714
22/07/2016 51.00p 51.80p 50.20p 51.00p 31446
21/07/2016 50.00p 52.00p 50.00p 51.00p 42735
20/07/2016 48.00p 49.60p 47.90p 49.00p 75085
19/07/2016 46.75p 48.00p 46.75p 48.00p 13394
18/07/2016 46.00p 47.00p 45.88p 46.75p 6634
15/07/2016 46.00p 46.00p 45.01p 46.00p 17386
14/07/2016 46.00p 46.00p 46.00p 46.00p 0
13/07/2016 45.50p 46.00p 45.40p 46.00p 22155
12/07/2016 45.00p 45.50p 44.00p 45.50p 15245
11/07/2016 45.00p 45.00p 45.00p 45.00p 7646
08/07/2016 45.00p 45.00p 45.00p 45.00p 0
07/07/2016 45.00p 45.00p 44.80p 45.00p 7394
06/07/2016 44.50p 45.00p 44.00p 45.00p 13825
05/07/2016 44.50p 44.50p 43.01p 44.50p 1500
04/07/2016 44.00p 45.40p 43.01p 44.50p 5082
01/07/2016 42.00p 45.56p 42.00p 44.00p 229533
30/06/2016 41.00p 42.00p 41.00p 42.00p 5000
29/06/2016 41.00p 41.90p 41.00p 41.00p 4295
28/06/2016 41.00p 41.00p 41.00p 41.00p 0
27/06/2016 42.50p 42.50p 40.00p 41.00p 31992
24/06/2016 42.50p 42.50p 42.00p 42.50p 17237
23/06/2016 44.00p 44.00p 42.10p 44.00p 9068
22/06/2016 44.00p 44.00p 42.10p 44.00p 6337
21/06/2016 44.00p 44.00p 42.10p 44.00p 2280
20/06/2016 45.00p 45.00p 42.00p 44.00p 44765
17/06/2016 45.00p 45.00p 44.00p 45.00p 11369
16/06/2016 45.00p 45.00p 43.01p 45.00p 3199
15/06/2016 45.50p 45.50p 43.00p 45.00p 14109
14/06/2016 45.50p 45.50p 44.00p 45.50p 21283
13/06/2016 45.00p 45.50p 44.75p 45.50p 13920
10/06/2016 44.25p 45.00p 43.85p 45.00p 32225
09/06/2016 44.25p 44.25p 43.85p 44.25p 12113
08/06/2016 44.25p 45.70p 43.85p 44.25p 13517
07/06/2016 44.25p 44.25p 42.26p 44.25p 9731
06/06/2016 43.63p 46.25p 42.00p 44.25p 48190
03/06/2016 43.63p 43.63p 42.25p 43.63p 82500
02/06/2016 43.63p 43.63p 42.25p 43.63p 4773
01/06/2016 43.63p 43.63p 43.63p 43.63p 0
31/05/2016 43.63p 43.63p 43.63p 43.63p 0
27/05/2016 43.63p 43.63p 42.28p 43.63p 7735
26/05/2016 43.63p 43.63p 42.25p 43.63p 14320
25/05/2016 43.63p 43.63p 43.50p 43.63p 23059
24/05/2016 43.88p 43.88p 42.28p 43.63p 47553
23/05/2016 43.88p 43.90p 42.75p 43.88p 28578
20/05/2016 44.50p 45.00p 42.80p 43.88p 96484
19/05/2016 43.75p 43.75p 42.50p 43.75p 4335
18/05/2016 43.75p 43.75p 43.40p 43.75p 4608
17/05/2016 43.75p 43.75p 43.75p 43.75p 0
16/05/2016 43.75p 43.75p 43.75p 43.75p 0
13/05/2016 43.75p 43.75p 42.51p 43.75p 10000
12/05/2016 43.75p 43.75p 42.51p 43.75p 2800
11/05/2016 43.00p 44.04p 43.00p 43.75p 11520
10/05/2016 43.00p 43.60p 43.00p 43.00p 11440
09/05/2016 43.00p 43.00p 43.00p 43.00p 5000
06/05/2016 42.50p 43.00p 42.50p 42.50p 1732
05/05/2016 42.50p 42.50p 42.50p 42.50p 0
04/05/2016 42.50p 42.50p 41.00p 42.50p 10000
03/05/2016 42.50p 43.00p 42.50p 42.50p 774338
29/04/2016 42.50p 42.50p 42.50p 42.50p 0
28/04/2016 43.00p 43.00p 41.00p 42.50p 15834
27/04/2016 43.50p 43.50p 42.00p 43.00p 20060
26/04/2016 43.50p 43.50p 43.50p 43.50p 2270
25/04/2016 43.50p 43.50p 43.00p 43.50p 3500
22/04/2016 43.50p 43.60p 43.00p 43.50p 17300
21/04/2016 43.00p 43.50p 42.80p 43.50p 1761
20/04/2016 42.00p 43.00p 41.02p 43.00p 143276
19/04/2016 42.00p 42.00p 41.70p 42.00p 10767
18/04/2016 42.00p 42.00p 41.70p 42.00p 1299
15/04/2016 42.00p 42.00p 41.72p 42.00p 15954
14/04/2016 42.00p 42.00p 41.04p 42.00p 15320
13/04/2016 42.00p 42.00p 41.76p 42.00p 1500
12/04/2016 42.00p 42.00p 41.00p 42.00p 38379
11/04/2016 42.00p 42.00p 41.78p 42.00p 15141
08/04/2016 42.00p 42.00p 41.80p 42.00p 6093
07/04/2016 42.00p 42.00p 41.50p 42.00p 14142
06/04/2016 42.00p 42.00p 42.00p 42.00p 0
05/04/2016 42.00p 42.00p 41.50p 42.00p 7806
04/04/2016 42.00p 42.00p 41.60p 42.00p 7500
01/04/2016 42.00p 42.00p 41.00p 42.00p 48894
31/03/2016 42.00p 42.00p 41.60p 42.00p 20000
30/03/2016 42.00p 42.00p 41.70p 42.00p 599
29/03/2016 42.00p 42.00p 42.00p 42.00p 0
24/03/2016 42.00p 42.00p 41.00p 42.00p 11665
23/03/2016 42.00p 42.00p 41.24p 42.00p 14272
22/03/2016 42.00p 42.00p 41.36p 42.00p 2500
21/03/2016 42.00p 42.00p 41.00p 42.00p 25918
18/03/2016 42.00p 42.00p 41.36p 42.00p 695
17/03/2016 42.00p 42.00p 41.36p 42.00p 3000
16/03/2016 42.00p 42.10p 41.01p 42.00p 25455
15/03/2016 42.00p 42.00p 41.38p 42.00p 32235
14/03/2016 41.75p 42.25p 41.00p 42.25p 45444
11/03/2016 41.75p 42.50p 41.75p 41.75p 134813
10/03/2016 41.50p 41.90p 41.50p 41.75p 4744
09/03/2016 41.50p 41.50p 41.00p 41.50p 4847
08/03/2016 42.00p 42.00p 40.00p 41.50p 14449
07/03/2016 42.50p 42.50p 41.00p 42.00p 4607
04/03/2016 42.50p 42.50p 41.01p 42.50p 2690
03/03/2016 42.50p 42.50p 41.00p 42.50p 3200
02/03/2016 42.50p 42.50p 42.50p 42.50p 0
01/03/2016 42.50p 42.50p 41.00p 42.50p 1800
29/02/2016 42.50p 42.50p 41.01p 42.50p 1000
26/02/2016 42.00p 42.50p 41.90p 42.50p 20000
25/02/2016 42.00p 42.00p 41.90p 42.00p 121
24/02/2016 42.00p 42.00p 40.01p 42.00p 8591
23/02/2016 42.00p 42.00p 42.00p 42.00p 234
22/02/2016 42.00p 42.00p 40.01p 42.00p 2982
19/02/2016 42.00p 42.00p 40.00p 42.00p 20905
18/02/2016 42.00p 42.00p 41.99p 42.00p 14111
17/02/2016 42.00p 42.00p 41.90p 42.00p 2000
16/02/2016 42.00p 42.00p 42.00p 42.00p 0
15/02/2016 42.00p 42.00p 42.00p 42.00p 0
12/02/2016 42.00p 42.00p 42.00p 42.00p 0
11/02/2016 42.00p 42.00p 42.00p 42.00p 0
10/02/2016 42.00p 42.00p 41.00p 42.00p 9000
09/02/2016 42.00p 42.00p 40.00p 42.00p 6820
08/02/2016 43.00p 43.00p 40.00p 42.00p 13552
05/02/2016 43.00p 43.00p 41.00p 43.00p 600
04/02/2016 43.00p 43.00p 41.00p 43.00p 4870
03/02/2016 43.00p 43.00p 43.00p 43.00p 0
02/02/2016 43.00p 43.00p 43.00p 43.00p 0
01/02/2016 43.00p 43.00p 43.00p 43.00p 0
29/01/2016 43.00p 43.00p 43.00p 43.00p 0
28/01/2016 43.00p 43.00p 43.00p 43.00p 0
27/01/2016 43.00p 43.00p 41.00p 43.00p 1000
26/01/2016 43.50p 43.50p 42.00p 43.00p 20770
25/01/2016 43.50p 43.50p 43.50p 43.50p 172
22/01/2016 43.50p 43.50p 42.00p 43.50p 5827
21/01/2016 43.50p 43.50p 43.50p 43.50p 0
20/01/2016 43.50p 43.50p 43.50p 43.50p 0
19/01/2016 43.50p 43.90p 42.50p 43.50p 3766
18/01/2016 43.50p 43.50p 43.50p 43.50p 0
15/01/2016 42.00p 43.50p 42.00p 43.50p 23662
14/01/2016 42.00p 42.00p 41.00p 42.00p 756
13/01/2016 41.50p 42.00p 41.50p 42.00p 50000
12/01/2016 41.50p 41.50p 41.50p 41.50p 0
11/01/2016 41.50p 41.50p 40.00p 41.50p 11751
08/01/2016 41.50p 41.80p 41.50p 41.50p 4820
07/01/2016 42.00p 42.00p 41.01p 41.50p 3695
06/01/2016 41.00p 42.00p 41.00p 42.00p 9202
05/01/2016 41.00p 41.00p 40.00p 41.00p 11800
04/01/2016 41.00p 41.39p 41.00p 41.00p 2458
31/12/2015 41.00p 41.40p 41.00p 41.00p 3695
30/12/2015 41.00p 41.40p 41.00p 41.00p 1400
29/12/2015 41.00p 41.40p 41.00p 41.00p 10000
24/12/2015 41.00p 41.00p 40.00p 41.00p 504
23/12/2015 41.00p 41.40p 41.00p 41.00p 777
22/12/2015 41.00p 41.00p 41.00p 41.00p 0
21/12/2015 41.00p 41.00p 41.00p 41.00p 0
18/12/2015 41.25p 41.25p 40.00p 41.00p 18874
17/12/2015 41.25p 41.40p 40.50p 41.25p 3678
16/12/2015 40.75p 41.32p 40.70p 41.25p 11369
15/12/2015 40.75p 40.77p 40.50p 40.75p 7649
14/12/2015 40.75p 40.75p 40.50p 40.75p 1513
11/12/2015 40.75p 40.75p 40.75p 40.75p 0
10/12/2015 40.50p 40.80p 40.50p 40.75p 29378
09/12/2015 40.50p 40.55p 40.00p 40.50p 9336
08/12/2015 40.50p 40.63p 40.00p 40.50p 18918
07/12/2015 46.50p 46.50p 39.00p 40.50p 129827
04/12/2015 46.50p 46.50p 46.40p 46.50p 13141
03/12/2015 51.00p 51.00p 46.01p 46.50p 83769
02/12/2015 52.00p 52.99p 50.00p 51.00p 46710
01/12/2015 52.50p 52.50p 51.00p 52.00p 10964
30/11/2015 52.50p 53.34p 51.10p 52.50p 1866
27/11/2015 53.50p 53.50p 52.00p 52.50p 10455
26/11/2015 54.00p 54.00p 52.00p 53.50p 4100
25/11/2015 55.00p 55.00p 53.00p 54.00p 4000
24/11/2015 55.00p 55.40p 53.00p 55.00p 3893
23/11/2015 55.00p 55.00p 53.00p 55.00p 1889
20/11/2015 55.00p 55.40p 53.00p 55.00p 918
19/11/2015 55.00p 55.00p 55.00p 55.00p 0
18/11/2015 55.00p 55.00p 55.00p 55.00p 0
17/11/2015 55.00p 55.00p 53.00p 55.00p 641
16/11/2015 55.00p 55.00p 55.00p 55.00p 0

*Close Price adjusted for both dividends and splits