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
01/02/2018 39.20p 39.75p 38.01p 38.50p 61170
31/01/2018 39.20p 40.00p 38.50p 39.20p 21684
30/01/2018 40.50p 40.50p 38.41p 39.20p 80327
29/01/2018 41.00p 41.00p 40.00p 41.00p 75268
26/01/2018 41.00p 41.00p 40.20p 41.00p 2721
25/01/2018 41.00p 42.20p 40.90p 41.00p 8934
24/01/2018 41.00p 41.24p 40.06p 41.00p 34384
23/01/2018 40.30p 41.13p 40.01p 41.00p 69672
22/01/2018 39.80p 40.30p 39.61p 40.30p 28401
19/01/2018 42.50p 42.50p 39.50p 39.80p 170989
18/01/2018 42.80p 42.90p 42.00p 42.50p 48971
17/01/2018 43.00p 43.68p 42.12p 43.00p 52774
16/01/2018 43.30p 43.30p 42.00p 43.00p 50451
15/01/2018 43.10p 43.30p 42.23p 43.30p 41253
12/01/2018 43.10p 43.15p 42.60p 43.10p 77500
11/01/2018 43.10p 43.60p 42.67p 43.10p 72367
10/01/2018 43.50p 44.58p 42.00p 43.10p 127818
09/01/2018 41.20p 44.86p 41.20p 43.50p 567452
08/01/2018 39.50p 41.50p 39.00p 41.20p 196920
05/01/2018 38.20p 39.78p 38.20p 39.50p 198981
04/01/2018 38.30p 38.60p 38.30p 38.60p 73786
03/01/2018 38.50p 39.00p 38.30p 38.30p 198133
02/01/2018 36.50p 39.00p 36.25p 38.50p 336377
29/12/2017 36.25p 36.25p 36.25p 36.25p 0
28/12/2017 36.50p 36.50p 36.25p 36.25p 12362
27/12/2017 36.25p 36.50p 36.01p 36.50p 52354
22/12/2017 36.25p 36.30p 36.01p 36.25p 34499
21/12/2017 36.25p 36.30p 36.25p 36.25p 8586
20/12/2017 36.25p 36.35p 36.12p 36.25p 47935
19/12/2017 36.50p 36.67p 36.11p 36.25p 29558
18/12/2017 37.25p 37.25p 36.00p 36.50p 124431
15/12/2017 37.50p 37.50p 37.00p 37.25p 72693
14/12/2017 37.50p 37.68p 37.45p 37.50p 31712
13/12/2017 37.50p 37.50p 37.32p 37.50p 56676
12/12/2017 37.00p 37.67p 37.00p 37.50p 345379
11/12/2017 37.50p 37.80p 36.00p 37.00p 280381
08/12/2017 36.50p 36.50p 35.28p 35.87p 93587
07/12/2017 35.50p 37.00p 34.15p 36.50p 225758
06/12/2017 35.50p 35.90p 34.06p 35.50p 125420
05/12/2017 34.50p 35.40p 34.00p 34.50p 62115
04/12/2017 34.50p 34.74p 34.29p 34.50p 69438
01/12/2017 34.50p 34.50p 34.05p 34.50p 15000
30/11/2017 34.50p 34.50p 34.00p 34.50p 19708
29/11/2017 34.50p 34.50p 34.05p 34.50p 14330
28/11/2017 34.50p 34.50p 34.10p 34.50p 8545
27/11/2017 34.50p 34.50p 34.40p 34.50p 15087
24/11/2017 35.00p 35.48p 34.10p 34.38p 54682
23/11/2017 34.75p 34.75p 34.00p 34.00p 0
22/11/2017 34.75p 35.25p 33.51p 34.75p 26298
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

*Close Price adjusted for both dividends and splits