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
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
11/11/2019 30.80p 31.99p 30.45p 31.70p 1466166
08/11/2019 30.00p 31.41p 30.00p 30.80p 1967160
07/11/2019 30.20p 31.00p 28.80p 31.00p 804773
06/11/2019 29.30p 30.58p 28.61p 30.40p 913312
05/11/2019 28.00p 30.00p 28.00p 29.30p 2791979
04/11/2019 28.00p 28.50p 26.35p 28.00p 2712268
01/11/2019 22.90p 27.60p 22.90p 27.00p 48555384
31/10/2019 23.10p 24.00p 22.00p 24.00p 44106864
30/10/2019 23.70p 23.72p 23.10p 23.10p 464861
29/10/2019 23.80p 23.88p 23.60p 23.70p 123967
28/10/2019 24.00p 24.12p 23.80p 23.80p 558294
25/10/2019 24.30p 24.30p 23.66p 24.00p 1533709
24/10/2019 25.10p 25.10p 24.20p 24.30p 448489
23/10/2019 25.70p 26.00p 25.00p 25.20p 397825
22/10/2019 25.70p 26.00p 25.00p 25.70p 189719
21/10/2019 26.50p 26.99p 26.20p 26.20p 1007951
18/10/2019 26.40p 26.59p 26.36p 26.50p 257086
17/10/2019 27.50p 27.50p 26.10p 26.40p 199931
16/10/2019 27.00p 27.76p 26.19p 27.50p 1378701
15/10/2019 28.50p 28.50p 25.00p 28.00p 464210
14/10/2019 28.70p 28.79p 28.00p 28.50p 136298
11/10/2019 28.70p 28.80p 28.18p 28.70p 26987
10/10/2019 28.80p 28.96p 28.30p 28.70p 116620
09/10/2019 28.90p 29.00p 28.61p 28.80p 34829
08/10/2019 28.00p 29.40p 27.20p 28.90p 321318
07/10/2019 30.00p 30.00p 27.26p 28.00p 342915
04/10/2019 30.00p 30.00p 29.00p 30.00p 50000
03/10/2019 30.50p 30.50p 29.00p 30.00p 69835
02/10/2019 30.80p 30.80p 29.33p 30.50p 72015
01/10/2019 30.70p 30.80p 30.60p 30.80p 224393
30/09/2019 31.30p 31.30p 30.60p 31.00p 94590
27/09/2019 31.30p 31.30p 30.85p 31.30p 63425
26/09/2019 31.30p 31.30p 30.65p 31.30p 120953
25/09/2019 31.00p 31.68p 30.50p 31.30p 65084
24/09/2019 30.50p 31.00p 30.01p 31.00p 44500
23/09/2019 30.50p 30.50p 30.00p 30.50p 45326
20/09/2019 31.50p 31.50p 29.50p 30.50p 183625
19/09/2019 31.50p 31.50p 31.00p 31.50p 146112
18/09/2019 31.50p 31.50p 31.01p 31.50p 31558
17/09/2019 31.50p 31.50p 31.00p 31.50p 41977
16/09/2019 31.50p 31.50p 31.05p 31.50p 48808
13/09/2019 31.50p 31.73p 31.50p 31.50p 159698
12/09/2019 30.50p 31.75p 30.50p 31.50p 110662
11/09/2019 31.20p 31.20p 30.41p 31.20p 39572
10/09/2019 31.00p 31.20p 30.50p 31.20p 51618
09/09/2019 30.50p 30.50p 30.00p 30.50p 286480
06/09/2019 30.00p 30.50p 30.00p 30.50p 168775
05/09/2019 29.50p 30.00p 29.30p 30.00p 84119
04/09/2019 29.50p 29.50p 29.00p 29.50p 20089
03/09/2019 29.50p 29.50p 29.00p 29.50p 15630
02/09/2019 29.50p 29.60p 29.01p 29.50p 99818
30/08/2019 29.50p 29.60p 29.22p 29.50p 13391
29/08/2019 29.80p 29.80p 29.21p 29.50p 171669
28/08/2019 30.00p 30.24p 29.80p 29.80p 229253
27/08/2019 29.60p 30.24p 29.50p 30.00p 1151802
23/08/2019 29.70p 29.70p 29.43p 29.60p 266905
22/08/2019 30.20p 30.20p 29.61p 29.70p 343375
21/08/2019 30.10p 30.10p 29.92p 30.10p 163331
20/08/2019 30.00p 30.10p 29.76p 30.10p 411145
19/08/2019 30.00p 30.00p 29.56p 30.00p 288863
16/08/2019 30.00p 30.00p 29.41p 30.00p 307121
15/08/2019 30.20p 30.40p 29.41p 30.00p 181603
14/08/2019 30.20p 30.60p 29.40p 30.60p 450541
13/08/2019 30.50p 30.90p 30.00p 30.20p 568463
12/08/2019 33.00p 33.00p 29.10p 30.50p 331251
09/08/2019 33.00p 33.90p 32.00p 33.00p 196303
08/08/2019 33.50p 33.50p 32.99p 33.00p 110273
07/08/2019 34.50p 34.50p 33.00p 33.50p 222636
06/08/2019 34.50p 34.50p 34.00p 34.50p 202339
05/08/2019 35.00p 35.30p 34.00p 34.40p 353763
02/08/2019 32.50p 35.30p 32.20p 35.00p 504714
01/08/2019 33.00p 33.00p 32.00p 33.00p 166937
31/07/2019 33.50p 33.50p 33.00p 33.50p 454202
30/07/2019 33.00p 34.00p 33.00p 33.50p 356983
29/07/2019 32.30p 34.00p 31.80p 33.00p 1082301
26/07/2019 37.40p 37.40p 30.00p 32.30p 29744012
25/07/2019 37.70p 37.75p 37.00p 37.40p 114982
24/07/2019 37.70p 38.33p 37.45p 37.70p 55862
23/07/2019 38.50p 38.50p 37.70p 37.70p 135825
22/07/2019 37.80p 38.75p 37.00p 38.50p 175607
19/07/2019 37.50p 38.50p 37.00p 37.80p 344021
18/07/2019 35.30p 37.82p 35.30p 37.50p 257113
17/07/2019 34.60p 36.00p 34.35p 35.30p 199628
16/07/2019 35.10p 35.30p 34.60p 34.60p 323133
15/07/2019 33.80p 35.60p 33.80p 35.10p 459450
12/07/2019 33.10p 34.00p 32.61p 33.80p 770062
11/07/2019 33.50p 33.50p 32.60p 33.10p 124475
10/07/2019 33.30p 34.00p 33.00p 34.00p 225083
09/07/2019 34.70p 34.70p 33.13p 33.30p 336921
08/07/2019 32.20p 34.95p 32.20p 34.70p 2578286
05/07/2019 31.80p 32.20p 31.50p 32.20p 496912
04/07/2019 31.80p 32.00p 31.60p 31.80p 119304
03/07/2019 31.80p 31.81p 31.60p 31.80p 161093
02/07/2019 31.80p 32.00p 31.60p 31.80p 728303
01/07/2019 32.20p 32.20p 31.90p 31.90p 127482
28/06/2019 32.80p 32.80p 32.01p 32.20p 90377
27/06/2019 33.30p 33.30p 32.61p 33.00p 176716
26/06/2019 33.50p 33.60p 33.09p 33.30p 22736
25/06/2019 33.50p 33.50p 33.35p 33.50p 98689

*Close Price adjusted for both dividends and splits