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
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
07/02/2017 48.50p 48.50p 47.01p 48.50p 25441
06/02/2017 47.50p 48.50p 47.05p 48.50p 12500
03/02/2017 49.00p 49.00p 47.05p 47.50p 40232
02/02/2017 49.00p 49.00p 48.00p 49.00p 24699
01/02/2017 48.50p 49.00p 48.01p 49.00p 75336
31/01/2017 50.50p 50.50p 44.50p 48.50p 143704
30/01/2017 50.50p 50.50p 50.01p 50.50p 28606
27/01/2017 50.50p 50.50p 50.00p 50.50p 5604
26/01/2017 50.50p 50.50p 50.00p 50.50p 6026
25/01/2017 50.50p 50.56p 50.01p 50.50p 5430
24/01/2017 50.50p 50.56p 50.50p 50.50p 7932
23/01/2017 50.50p 50.60p 50.05p 50.50p 2900
20/01/2017 50.50p 50.67p 50.05p 50.50p 38500
19/01/2017 50.50p 50.70p 50.00p 50.50p 6970
18/01/2017 50.50p 50.70p 50.01p 50.50p 8258
17/01/2017 50.00p 50.20p 49.00p 50.00p 6456
16/01/2017 50.00p 50.00p 49.01p 50.00p 1832
13/01/2017 50.50p 50.50p 50.00p 50.00p 5250
12/01/2017 50.50p 50.50p 50.02p 50.50p 5651
11/01/2017 50.50p 50.50p 50.02p 50.50p 2000
10/01/2017 50.50p 50.50p 50.00p 50.50p 22000
09/01/2017 50.50p 50.55p 50.00p 50.50p 69129
06/01/2017 50.50p 50.60p 50.10p 50.50p 6787
05/01/2017 50.50p 50.62p 50.00p 50.50p 78468
04/01/2017 50.50p 50.62p 50.05p 50.50p 6186
03/01/2017 50.50p 50.70p 50.03p 50.50p 23680
30/12/2016 50.50p 50.70p 50.50p 50.50p 2000
29/12/2016 50.50p 50.73p 50.01p 50.50p 13135
28/12/2016 50.50p 50.75p 50.50p 50.50p 35269
23/12/2016 50.50p 50.50p 50.50p 50.50p 2483
22/12/2016 51.00p 51.00p 50.00p 50.50p 34332
21/12/2016 51.00p 51.00p 50.85p 51.00p 8000
20/12/2016 51.00p 51.00p 51.00p 51.00p 0
19/12/2016 51.00p 51.00p 50.50p 51.00p 11248
16/12/2016 51.00p 51.02p 50.01p 51.00p 32955
15/12/2016 50.25p 50.25p 49.95p 50.25p 53258
14/12/2016 50.25p 50.25p 49.00p 50.25p 19882
13/12/2016 50.25p 50.25p 49.70p 50.25p 26287
12/12/2016 50.25p 50.25p 49.41p 50.25p 7017
09/12/2016 50.25p 50.25p 49.70p 50.25p 11500
08/12/2016 50.25p 50.25p 49.00p 50.25p 14550
07/12/2016 49.00p 50.25p 49.00p 50.25p 39371
06/12/2016 49.00p 49.95p 49.00p 49.00p 34645
05/12/2016 49.75p 49.75p 48.00p 49.00p 52885
02/12/2016 49.75p 50.50p 48.00p 49.75p 89016
01/12/2016 48.00p 50.00p 48.00p 49.75p 29106
30/11/2016 46.50p 48.88p 46.20p 48.00p 76518
29/11/2016 46.50p 47.95p 45.80p 46.50p 84057
28/11/2016 46.00p 49.40p 45.65p 46.50p 404445
25/11/2016 44.50p 44.50p 44.50p 44.50p 0
24/11/2016 45.00p 45.00p 44.40p 44.50p 15790
23/11/2016 46.50p 46.99p 46.00p 46.50p 26244
22/11/2016 46.50p 46.50p 46.01p 46.50p 5020
21/11/2016 48.75p 48.75p 47.00p 47.00p 6269
18/11/2016 49.25p 49.25p 48.75p 48.75p 0
17/11/2016 49.25p 49.25p 49.23p 49.25p 280
16/11/2016 49.25p 49.25p 49.00p 49.25p 61689
15/11/2016 48.50p 48.50p 48.00p 48.00p 0
14/11/2016 48.50p 48.50p 48.50p 48.50p 0
11/11/2016 48.50p 49.40p 48.50p 48.50p 450
10/11/2016 48.50p 49.40p 47.01p 48.50p 30103
09/11/2016 45.50p 47.00p 45.50p 46.75p 15000
08/11/2016 48.00p 48.00p 47.84p 48.00p 19963
07/11/2016 47.50p 48.97p 46.01p 47.50p 85688
04/11/2016 47.50p 48.75p 46.00p 47.50p 22643
03/11/2016 47.50p 47.50p 47.50p 47.50p 0
02/11/2016 50.50p 50.50p 47.00p 47.50p 23698
01/11/2016 49.00p 50.50p 49.00p 50.50p 39000
31/10/2016 49.00p 49.80p 49.00p 49.00p 32065
28/10/2016 46.50p 49.82p 46.50p 49.00p 31000
27/10/2016 47.00p 47.92p 46.00p 46.50p 287
26/10/2016 50.50p 50.50p 45.00p 46.50p 62338
25/10/2016 51.50p 51.50p 49.60p 50.50p 8504
24/10/2016 53.00p 53.00p 51.00p 51.50p 14000
21/10/2016 53.00p 53.00p 53.00p 53.00p 0
20/10/2016 53.00p 53.00p 51.03p 53.00p 3383
19/10/2016 52.50p 53.00p 52.50p 53.00p 6481
18/10/2016 55.50p 55.50p 52.00p 52.50p 50065
17/10/2016 55.50p 55.94p 55.50p 55.50p 30789
14/10/2016 55.50p 55.50p 55.50p 55.50p 0
13/10/2016 55.50p 55.99p 55.50p 55.50p 10942
12/10/2016 55.50p 55.99p 55.50p 55.50p 70100
11/10/2016 51.00p 58.00p 51.00p 55.50p 219643
10/10/2016 49.50p 49.99p 49.00p 49.50p 15118
07/10/2016 49.50p 49.50p 49.50p 49.50p 0
06/10/2016 50.00p 50.00p 49.50p 49.50p 35000
05/10/2016 50.00p 50.00p 50.00p 50.00p 0
04/10/2016 50.50p 50.50p 49.50p 50.00p 8667
03/10/2016 50.50p 51.50p 49.38p 50.50p 16650
30/09/2016 50.00p 50.98p 49.25p 50.50p 33322
29/09/2016 50.50p 50.50p 49.23p 50.00p 35253
28/09/2016 50.50p 50.50p 50.50p 50.50p 10000
27/09/2016 50.50p 50.50p 49.00p 50.50p 31616
26/09/2016 50.50p 50.50p 49.10p 50.50p 114786
23/09/2016 50.50p 50.50p 50.50p 50.50p 0
22/09/2016 50.50p 50.50p 50.40p 50.50p 96
21/09/2016 50.50p 50.90p 49.20p 50.50p 15000
20/09/2016 50.50p 50.50p 50.50p 50.50p 0
19/09/2016 50.50p 52.00p 50.35p 50.50p 37332
16/09/2016 50.50p 50.50p 50.50p 50.50p 0
15/09/2016 50.50p 50.50p 50.50p 50.50p 0
14/09/2016 50.50p 50.50p 50.50p 50.50p 0
13/09/2016 50.50p 50.50p 50.50p 50.50p 0
12/09/2016 50.50p 50.50p 50.50p 50.50p 0
09/09/2016 50.50p 50.50p 50.50p 50.50p 0
08/09/2016 50.50p 50.50p 49.03p 50.50p 412
07/09/2016 50.50p 52.50p 49.01p 52.50p 2774
06/09/2016 50.00p 51.00p 48.25p 50.50p 5857
05/09/2016 51.00p 51.00p 48.09p 50.00p 29205
02/09/2016 51.00p 51.30p 50.02p 51.00p 8980
01/09/2016 51.00p 51.30p 51.00p 51.00p 7773
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

*Close Price adjusted for both dividends and splits