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
14/05/2024 33.50p 34.00p 33.05p 33.50p 383590
13/05/2024 33.80p 34.60p 33.13p 33.50p 282794
10/05/2024 34.00p 34.20p 33.00p 33.80p 709081
09/05/2024 34.30p 35.00p 33.65p 34.00p 1115707
08/05/2024 34.00p 35.00p 33.99p 34.30p 205851
07/05/2024 34.00p 34.96p 33.00p 34.00p 290556
03/05/2024 34.00p 35.00p 34.00p 34.00p 28532
02/05/2024 34.00p 35.00p 33.89p 34.00p 239080
01/05/2024 34.00p 34.90p 33.00p 34.00p 124441
30/04/2024 33.50p 34.00p 33.50p 34.00p 243429
29/04/2024 33.50p 34.00p 33.00p 33.00p 50508
26/04/2024 33.70p 34.00p 33.00p 33.50p 172078
25/04/2024 33.50p 34.18p 33.43p 33.70p 597677
24/04/2024 34.50p 34.50p 33.00p 33.50p 502361
23/04/2024 34.50p 35.00p 34.10p 34.50p 586227
22/04/2024 35.00p 36.00p 32.00p 32.00p 596219
19/04/2024 35.00p 36.00p 35.00p 35.00p 591797
18/04/2024 35.00p 36.00p 34.55p 35.60p 863644
17/04/2024 35.00p 35.40p 35.00p 35.00p 46126
16/04/2024 35.50p 36.00p 34.36p 35.40p 3031510
15/04/2024 35.50p 36.00p 35.00p 35.50p 762805
12/04/2024 35.50p 36.00p 34.40p 35.50p 517476
11/04/2024 35.50p 36.00p 35.42p 35.50p 675289
10/04/2024 34.50p 36.00p 34.50p 35.50p 966464
09/04/2024 34.00p 34.80p 33.00p 34.00p 1387091
08/04/2024 34.00p 35.00p 33.00p 34.00p 376481
05/04/2024 34.00p 34.60p 33.00p 34.00p 146600
04/04/2024 34.00p 35.80p 34.00p 34.00p 560356
03/04/2024 33.50p 35.50p 33.00p 35.00p 3934152
02/04/2024 33.10p 34.00p 33.00p 33.50p 1321359
28/03/2024 32.80p 33.60p 32.80p 33.10p 149495
27/03/2024 32.50p 33.00p 32.35p 32.80p 1095230
26/03/2024 32.10p 33.00p 32.00p 33.00p 482015
25/03/2024 32.00p 32.40p 31.66p 32.10p 678588
22/03/2024 32.50p 33.00p 31.60p 32.40p 839685
21/03/2024 32.50p 33.38p 31.40p 33.00p 3658549
20/03/2024 32.00p 32.00p 32.00p 32.50p 167456
19/03/2024 32.00p 32.60p 31.91p 32.00p 80648
18/03/2024 32.00p 33.00p 31.91p 32.00p 349858
15/03/2024 32.00p 34.00p 31.80p 32.00p 346586
14/03/2024 32.00p 34.00p 31.50p 32.00p 458443
13/03/2024 31.50p 33.60p 31.15p 33.60p 1747596
12/03/2024 30.50p 31.90p 30.17p 31.50p 957496
11/03/2024 30.30p 30.60p 30.00p 30.50p 641858
08/03/2024 30.20p 30.50p 30.00p 30.30p 5030956
07/03/2024 30.00p 30.37p 29.40p 30.00p 1736766
06/03/2024 29.90p 30.38p 29.80p 30.00p 431157
05/03/2024 29.90p 30.40p 29.40p 29.40p 50380
04/03/2024 29.90p 30.40p 29.66p 29.90p 185213
01/03/2024 29.90p 30.38p 29.40p 29.40p 173751
29/02/2024 29.50p 30.97p 29.45p 29.90p 327154
28/02/2024 28.60p 28.74p 28.30p 28.60p 171865
27/02/2024 28.60p 28.60p 28.40p 28.60p 187052
26/02/2024 28.60p 28.60p 28.38p 28.60p 74556
23/02/2024 28.60p 28.68p 28.00p 28.60p 366700
22/02/2024 29.30p 29.30p 28.00p 28.50p 991335
21/02/2024 29.30p 29.61p 29.12p 29.30p 7824976
20/02/2024 29.30p 29.60p 29.00p 29.30p 408359
19/02/2024 29.30p 29.59p 28.40p 29.30p 5821
16/02/2024 29.30p 29.30p 29.00p 29.30p 11690
15/02/2024 29.30p 29.30p 29.24p 29.30p 14147
14/02/2024 29.30p 29.34p 29.00p 29.30p 253007
13/02/2024 29.30p 29.30p 29.00p 29.30p 126000
12/02/2024 29.50p 29.50p 29.00p 29.30p 96264
09/02/2024 29.50p 29.50p 29.00p 29.50p 93888
08/02/2024 29.50p 29.98p 29.00p 29.50p 276620
07/02/2024 30.00p 30.00p 29.11p 29.50p 193008
06/02/2024 30.50p 31.00p 29.12p 30.00p 476417
05/02/2024 30.50p 31.00p 30.00p 30.50p 626740
02/02/2024 30.00p 30.50p 30.00p 30.50p 101674
01/02/2024 30.50p 30.70p 30.00p 30.50p 197464
31/01/2024 30.50p 30.50p 30.00p 30.50p 305718
30/01/2024 30.50p 30.50p 30.00p 30.50p 314032
29/01/2024 30.50p 30.50p 30.00p 30.50p 301638
26/01/2024 30.50p 30.50p 30.00p 30.50p 430884
25/01/2024 31.00p 32.00p 30.00p 30.50p 465308
24/01/2024 31.50p 32.00p 30.00p 31.00p 483400
23/01/2024 31.00p 32.00p 31.00p 31.50p 1068225
22/01/2024 31.50p 31.84p 31.00p 31.00p 1663549
19/01/2024 31.50p 31.84p 31.00p 31.50p 988941
18/01/2024 31.50p 31.50p 31.00p 31.50p 3458305
17/01/2024 31.50p 31.98p 31.10p 31.50p 382838
16/01/2024 31.50p 31.98p 31.00p 31.50p 686706
15/01/2024 31.50p 32.00p 31.25p 31.50p 1233523
12/01/2024 31.50p 32.00p 31.11p 31.50p 1324231
11/01/2024 31.50p 32.00p 31.00p 31.50p 923853
10/01/2024 30.80p 31.95p 30.00p 31.50p 825105
09/01/2024 30.80p 30.94p 30.03p 30.80p 433086
08/01/2024 31.00p 31.25p 30.00p 30.80p 778145
05/01/2024 31.00p 32.00p 30.50p 31.00p 666593
04/01/2024 31.00p 31.48p 30.50p 31.00p 425345
03/01/2024 31.00p 31.70p 30.50p 31.00p 3781157
02/01/2024 30.20p 31.96p 30.00p 31.00p 833925
29/12/2023 30.20p 32.60p 30.20p 30.20p 118982
28/12/2023 30.20p 30.97p 29.75p 30.20p 2287156
27/12/2023 29.70p 30.77p 29.62p 30.20p 3360050
22/12/2023 29.70p 29.96p 29.47p 29.70p 27778
21/12/2023 29.70p 29.84p 29.40p 29.70p 349918
20/12/2023 29.50p 32.00p 29.40p 29.70p 1105082
19/12/2023 29.50p 29.74p 29.00p 29.50p 566805
18/12/2023 29.50p 29.88p 28.40p 29.50p 765563
15/12/2023 29.50p 29.70p 29.10p 29.50p 330349
14/12/2023 30.00p 30.00p 29.00p 29.50p 1011603
13/12/2023 30.00p 30.00p 29.50p 30.00p 482531
12/12/2023 30.50p 30.55p 29.00p 30.00p 559462
11/12/2023 30.50p 30.50p 29.90p 30.50p 758746
08/12/2023 30.50p 30.50p 29.90p 30.50p 729297
07/12/2023 30.50p 30.50p 30.00p 30.50p 233071
06/12/2023 31.00p 31.00p 30.16p 30.50p 562913
05/12/2023 31.50p 31.90p 30.31p 31.00p 577777
04/12/2023 29.50p 31.96p 29.00p 31.50p 3418854
01/12/2023 28.70p 30.00p 28.50p 29.50p 646418
30/11/2023 29.00p 30.00p 28.25p 28.70p 143459
29/11/2023 27.00p 30.00p 27.00p 29.00p 919398
28/11/2023 27.00p 28.00p 26.00p 27.00p 174238
27/11/2023 27.50p 28.00p 25.50p 27.00p 8176903
24/11/2023 27.50p 27.50p 27.00p 27.50p 113351
23/11/2023 27.50p 27.98p 27.32p 27.50p 246400
22/11/2023 27.00p 27.98p 26.86p 27.50p 100897
21/11/2023 27.00p 27.70p 26.42p 27.00p 139689
20/11/2023 22.00p 28.00p 22.00p 27.00p 2078242
17/11/2023 21.50p 22.03p 21.20p 22.00p 342215
16/11/2023 21.70p 22.00p 21.26p 21.50p 1571814
15/11/2023 21.70p 21.70p 21.00p 21.70p 289115
14/11/2023 21.70p 21.75p 21.50p 21.70p 2605611
13/11/2023 21.70p 21.88p 21.00p 21.00p 155337
10/11/2023 22.00p 22.08p 21.60p 21.70p 108090
09/11/2023 22.00p 23.00p 21.00p 22.00p 69881
08/11/2023 21.50p 22.48p 21.00p 22.00p 21215
07/11/2023 21.50p 22.00p 21.25p 21.50p 118093
06/11/2023 21.50p 22.00p 21.36p 21.50p 142214
03/11/2023 22.00p 23.00p 21.06p 21.50p 171629
02/11/2023 22.00p 23.00p 21.50p 22.00p 187479
01/11/2023 22.00p 23.00p 21.98p 22.00p 223262
31/10/2023 22.00p 22.03p 21.56p 22.00p 371412
30/10/2023 22.00p 23.40p 21.48p 22.00p 95171
27/10/2023 22.00p 22.00p 21.48p 22.00p 54862
26/10/2023 22.00p 22.00p 22.00p 22.00p 294413
25/10/2023 22.00p 23.00p 21.40p 22.00p 2142543
24/10/2023 22.50p 22.50p 21.22p 22.00p 320500
23/10/2023 22.50p 22.50p 22.29p 22.50p 0
20/10/2023 22.50p 22.73p 22.10p 22.50p 1324602
19/10/2023 22.50p 22.50p 22.02p 22.50p 104908
18/10/2023 22.50p 22.98p 22.02p 22.50p 766163
17/10/2023 22.50p 22.56p 22.47p 22.50p 25000
16/10/2023 22.80p 22.84p 22.06p 22.50p 200942
13/10/2023 23.10p 23.10p 22.00p 22.80p 122252
12/10/2023 23.30p 23.30p 22.62p 23.10p 232949
11/10/2023 23.50p 23.50p 23.00p 23.30p 64498
10/10/2023 23.50p 23.50p 23.23p 23.50p 3385963
09/10/2023 24.50p 24.50p 23.41p 23.50p 105379
06/10/2023 24.50p 24.50p 24.00p 24.50p 784000
05/10/2023 24.50p 24.50p 24.00p 24.50p 217154
04/10/2023 24.50p 25.00p 24.05p 24.50p 33556
03/10/2023 24.50p 24.50p 24.00p 24.50p 10000
02/10/2023 24.50p 24.50p 24.00p 24.50p 832792
29/09/2023 24.20p 24.60p 24.00p 24.30p 409391
28/09/2023 24.20p 24.80p 24.04p 24.20p 90331
27/09/2023 24.70p 25.40p 24.00p 25.00p 581951
26/09/2023 24.70p 26.00p 24.31p 26.00p 166430
25/09/2023 25.20p 26.00p 24.03p 24.70p 2510282
22/09/2023 25.20p 25.20p 24.60p 24.60p 127514
21/09/2023 25.50p 26.60p 25.00p 25.20p 1131444
20/09/2023 26.40p 26.60p 24.55p 26.60p 179806
19/09/2023 26.70p 26.80p 26.32p 26.40p 63186
18/09/2023 26.70p 26.70p 26.40p 26.70p 30728
15/09/2023 26.70p 26.80p 26.40p 26.80p 136473
14/09/2023 26.70p 26.75p 26.40p 26.70p 142811
13/09/2023 26.70p 26.70p 26.40p 26.70p 30320
12/09/2023 26.70p 27.00p 26.40p 26.70p 60565
11/09/2023 26.70p 26.99p 26.52p 26.70p 587783
08/09/2023 26.70p 26.99p 26.70p 26.70p 37
07/09/2023 26.70p 26.99p 26.40p 26.70p 211619
06/09/2023 26.70p 26.78p 26.40p 26.70p 10429
05/09/2023 26.70p 26.76p 26.52p 26.70p 18973
04/09/2023 26.70p 27.00p 26.43p 26.70p 52789
01/09/2023 26.70p 26.96p 26.43p 26.70p 92709
31/08/2023 26.70p 27.00p 26.40p 26.70p 71501
30/08/2023 26.70p 26.80p 26.43p 26.70p 71459
29/08/2023 26.70p 26.70p 26.70p 26.70p 100000
25/08/2023 26.70p 27.00p 26.50p 26.70p 4277819
24/08/2023 26.50p 26.99p 26.50p 26.70p 20000
23/08/2023 26.50p 26.98p 26.23p 26.50p 71111
22/08/2023 25.90p 26.90p 25.40p 26.50p 224771
21/08/2023 25.90p 25.90p 25.75p 25.90p 4490568
18/08/2023 26.30p 27.00p 25.90p 25.90p 255775
17/08/2023 26.50p 26.60p 26.00p 26.30p 64111
16/08/2023 26.80p 27.60p 26.00p 26.50p 161556
15/08/2023 26.80p 26.80p 26.42p 26.80p 23626
14/08/2023 26.80p 27.05p 26.40p 26.80p 1266119
11/08/2023 26.80p 27.00p 26.58p 26.80p 1820718
10/08/2023 26.80p 27.08p 26.43p 26.80p 91014
09/08/2023 26.50p 27.18p 26.37p 26.80p 56234
08/08/2023 26.30p 26.88p 26.30p 26.60p 54645
07/08/2023 26.30p 26.55p 26.19p 26.30p 65895
04/08/2023 26.30p 26.45p 26.13p 26.30p 790385
03/08/2023 26.30p 26.40p 26.01p 26.40p 171000
02/08/2023 26.50p 26.60p 26.00p 26.30p 174933
01/08/2023 26.50p 27.00p 26.38p 26.50p 12823
31/07/2023 26.50p 26.89p 26.35p 26.50p 51970

*Close Price adjusted for both dividends and splits