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
18/09/2015 62.00p 62.00p 60.00p 61.00p 13262
17/09/2015 63.00p 63.00p 60.00p 62.00p 44000
16/09/2015 63.00p 63.60p 60.00p 63.00p 27326
15/09/2015 62.00p 63.00p 60.11p 63.00p 2926
14/09/2015 62.00p 63.99p 60.11p 62.00p 6494
11/09/2015 61.50p 62.70p 61.50p 62.00p 2000
10/09/2015 61.50p 61.50p 61.00p 61.50p 11500
09/09/2015 58.50p 61.50p 58.50p 61.50p 49880
08/09/2015 58.00p 59.00p 57.15p 58.50p 56000
07/09/2015 59.50p 59.50p 56.00p 58.00p 44632
04/09/2015 59.50p 59.50p 59.50p 59.50p 0
03/09/2015 59.50p 59.50p 59.50p 59.50p 0
02/09/2015 60.50p 60.50p 59.50p 59.50p 5057
01/09/2015 60.50p 60.99p 60.50p 60.50p 1000
28/08/2015 60.00p 60.90p 60.00p 60.50p 33411
27/08/2015 60.00p 60.48p 60.00p 60.00p 2667
26/08/2015 60.00p 60.48p 60.00p 60.00p 3000
25/08/2015 60.00p 60.00p 60.00p 60.00p 0
24/08/2015 64.50p 64.50p 60.00p 60.00p 27145
21/08/2015 65.00p 65.00p 64.50p 64.50p 0
20/08/2015 65.00p 65.40p 63.55p 65.00p 7749
19/08/2015 63.50p 65.50p 63.50p 64.50p 29163
18/08/2015 63.50p 63.50p 63.50p 63.50p 1000
17/08/2015 65.75p 65.75p 62.00p 63.50p 34568
14/08/2015 65.75p 65.75p 65.75p 65.75p 0
13/08/2015 65.75p 65.75p 65.75p 65.75p 0
12/08/2015 69.00p 69.00p 64.00p 65.75p 46962
11/08/2015 69.00p 70.20p 67.04p 69.00p 2295
10/08/2015 69.00p 70.36p 68.10p 69.00p 14923
07/08/2015 69.00p 70.36p 69.00p 69.00p 412
06/08/2015 69.00p 70.36p 69.00p 69.00p 9284
05/08/2015 71.00p 71.00p 68.00p 69.00p 49348
04/08/2015 71.00p 71.98p 70.22p 71.00p 2733
03/08/2015 71.00p 71.98p 70.22p 71.00p 662
31/07/2015 70.50p 72.00p 69.36p 71.00p 36643
30/07/2015 67.00p 70.75p 67.00p 70.00p 27786
29/07/2015 67.00p 68.99p 67.00p 67.00p 7368
28/07/2015 67.00p 67.00p 65.20p 67.00p 8000
27/07/2015 66.00p 68.00p 65.20p 67.00p 16985
24/07/2015 66.00p 67.92p 64.55p 66.00p 6790
23/07/2015 64.00p 67.92p 64.00p 66.00p 24542
22/07/2015 64.00p 66.00p 64.00p 64.00p 40057
21/07/2015 64.50p 66.00p 62.27p 64.00p 370928
20/07/2015 61.00p 65.00p 61.00p 64.50p 271966
17/07/2015 58.50p 61.00p 58.50p 60.00p 10500
16/07/2015 58.50p 59.82p 58.50p 58.50p 7004
15/07/2015 58.50p 59.82p 58.50p 58.50p 14833
14/07/2015 57.50p 58.50p 57.00p 58.50p 75000
13/07/2015 57.50p 57.50p 57.15p 57.50p 21919
10/07/2015 57.50p 58.85p 57.50p 57.50p 2378
09/07/2015 57.00p 58.80p 57.00p 57.00p 5221
08/07/2015 56.50p 59.00p 56.32p 57.00p 52753
07/07/2015 56.50p 57.50p 55.06p 56.50p 19285
06/07/2015 56.50p 56.50p 55.35p 56.50p 10000
03/07/2015 56.50p 56.50p 56.50p 56.50p 0
02/07/2015 56.50p 57.00p 55.35p 56.50p 18241
01/07/2015 56.50p 56.50p 55.00p 56.50p 30500
30/06/2015 56.50p 56.50p 56.50p 56.50p 0
29/06/2015 56.00p 57.88p 55.30p 56.50p 23439
26/06/2015 56.00p 57.88p 56.00p 56.00p 2500
25/06/2015 56.00p 56.00p 54.40p 56.00p 10281
24/06/2015 56.00p 56.00p 56.00p 56.00p 0
23/06/2015 56.00p 57.20p 54.40p 56.00p 5797
22/06/2015 56.00p 57.88p 55.00p 56.00p 1328
19/06/2015 56.00p 56.00p 56.00p 56.00p 0
18/06/2015 56.00p 57.20p 55.00p 56.00p 1038
17/06/2015 56.00p 56.00p 56.00p 56.00p 0
16/06/2015 56.00p 56.00p 56.00p 56.00p 0
15/06/2015 56.00p 57.88p 56.00p 56.00p 1808
12/06/2015 56.00p 58.00p 55.00p 56.00p 36520
11/06/2015 55.00p 57.00p 54.25p 56.00p 10083
10/06/2015 55.00p 55.00p 55.00p 55.00p 0
09/06/2015 55.00p 57.00p 55.00p 55.00p 2434
08/06/2015 53.50p 57.00p 52.80p 55.00p 412445
05/06/2015 53.50p 55.00p 52.75p 53.50p 67142
04/06/2015 53.50p 54.99p 53.50p 53.50p 45494
03/06/2015 53.50p 54.18p 53.50p 53.50p 12000
02/06/2015 53.50p 54.18p 52.18p 53.50p 7490
01/06/2015 53.50p 54.22p 52.00p 53.50p 41640
29/05/2015 53.50p 54.22p 53.50p 53.50p 180
28/05/2015 53.75p 53.75p 52.50p 53.50p 28772
27/05/2015 53.75p 53.75p 53.75p 53.75p 0
26/05/2015 53.75p 54.47p 53.75p 53.75p 734
22/05/2015 53.50p 53.75p 53.00p 53.75p 13811
21/05/2015 54.00p 54.50p 52.00p 53.00p 22409
20/05/2015 54.00p 54.00p 52.00p 54.00p 22163
19/05/2015 55.00p 55.00p 52.10p 54.00p 10432
18/05/2015 55.00p 55.88p 54.10p 55.00p 15189
15/05/2015 55.00p 55.00p 55.00p 55.00p 0
14/05/2015 55.00p 55.80p 55.00p 55.00p 3044
13/05/2015 55.00p 55.80p 55.00p 55.00p 7139
12/05/2015 55.00p 55.88p 55.00p 55.00p 425
11/05/2015 53.50p 55.95p 53.50p 55.00p 41830
08/05/2015 54.50p 54.98p 53.00p 53.50p 21950
07/05/2015 54.50p 54.50p 54.50p 54.50p 0
06/05/2015 54.50p 54.50p 52.00p 54.50p 30000
05/05/2015 55.75p 56.50p 53.50p 54.50p 18473
01/05/2015 56.00p 57.96p 54.00p 55.75p 34460
30/04/2015 56.50p 57.08p 54.10p 56.00p 58562
29/04/2015 56.50p 57.90p 55.00p 56.50p 14435196
28/04/2015 56.50p 57.40p 56.00p 56.50p 5500
27/04/2015 56.50p 58.00p 56.00p 56.50p 15614
24/04/2015 56.50p 57.40p 56.50p 56.50p 8845
23/04/2015 56.50p 57.75p 56.00p 56.50p 111306
22/04/2015 56.00p 57.20p 54.10p 56.50p 1516
21/04/2015 56.50p 56.62p 55.00p 56.00p 23119
20/04/2015 56.50p 57.90p 56.50p 56.50p 6090
17/04/2015 56.50p 58.00p 55.00p 56.50p 17143
16/04/2015 56.50p 57.82p 55.33p 56.50p 4097
15/04/2015 56.50p 57.94p 56.00p 56.50p 100177
14/04/2015 55.00p 57.00p 55.00p 56.00p 241452
13/04/2015 55.00p 55.80p 55.00p 55.00p 21590
10/04/2015 53.50p 56.00p 52.00p 55.00p 89218
09/04/2015 53.50p 54.00p 51.00p 53.50p 25176
08/04/2015 52.75p 53.98p 51.50p 53.50p 100795
07/04/2015 56.50p 57.50p 52.00p 52.75p 145237
02/04/2015 59.50p 59.50p 55.00p 56.50p 89226
01/04/2015 60.00p 60.78p 58.00p 59.50p 31734
31/03/2015 60.00p 61.00p 58.00p 60.00p 41962
30/03/2015 60.50p 61.10p 58.08p 60.00p 92969
27/03/2015 60.50p 61.13p 60.50p 60.50p 1138
26/03/2015 62.00p 62.00p 60.00p 60.50p 19539
25/03/2015 62.00p 62.73p 61.00p 62.00p 22157
24/03/2015 62.00p 62.70p 61.60p 62.00p 17314
23/03/2015 62.00p 62.70p 62.00p 62.00p 476
20/03/2015 62.00p 62.75p 62.00p 62.00p 56675
19/03/2015 60.50p 62.80p 60.50p 62.00p 79957
18/03/2015 59.50p 61.10p 59.50p 60.50p 11674
17/03/2015 64.50p 64.50p 59.00p 59.50p 63540
16/03/2015 65.50p 65.80p 63.15p 64.50p 63883
13/03/2015 65.50p 66.00p 65.50p 65.50p 9859
12/03/2015 65.50p 65.50p 63.00p 65.50p 16600
11/03/2015 66.00p 66.40p 64.00p 65.50p 27840
10/03/2015 66.00p 66.00p 66.00p 66.00p 0
09/03/2015 66.00p 68.00p 65.10p 66.00p 1500
06/03/2015 66.00p 66.40p 65.10p 66.00p 16128
05/03/2015 66.00p 66.56p 66.00p 66.00p 719
04/03/2015 66.00p 66.50p 66.00p 66.00p 5000
03/03/2015 66.00p 66.86p 65.00p 66.00p 15775
02/03/2015 66.00p 66.40p 65.00p 66.00p 13752
27/02/2015 66.50p 67.50p 65.00p 66.00p 106792
26/02/2015 66.50p 68.00p 66.50p 66.50p 45220
25/02/2015 67.00p 68.12p 65.50p 66.50p 11471
24/02/2015 67.00p 68.12p 66.10p 67.00p 10449
23/02/2015 67.00p 68.75p 66.10p 67.00p 48302
20/02/2015 66.00p 68.60p 66.00p 67.00p 68991
19/02/2015 65.00p 68.00p 63.28p 66.00p 103186
18/02/2015 64.75p 64.95p 64.00p 64.75p 4061
17/02/2015 64.75p 65.00p 64.24p 64.75p 39000
16/02/2015 64.75p 64.87p 64.75p 64.75p 1541
13/02/2015 64.75p 64.75p 64.15p 64.75p 2025
12/02/2015 64.75p 64.87p 64.15p 64.75p 15925
11/02/2015 64.75p 64.90p 64.75p 64.75p 11933
10/02/2015 65.00p 65.00p 64.00p 64.75p 24000
09/02/2015 65.50p 66.54p 64.75p 65.00p 17033
06/02/2015 65.50p 65.50p 64.50p 65.50p 6000
05/02/2015 65.50p 66.04p 64.75p 65.50p 22447
04/02/2015 65.50p 66.00p 64.75p 65.50p 21268
03/02/2015 66.00p 67.50p 64.92p 65.50p 99028
02/02/2015 66.00p 66.00p 65.25p 66.00p 789
30/01/2015 66.00p 66.36p 66.00p 66.00p 1524
29/01/2015 65.50p 66.00p 64.50p 66.00p 14943
28/01/2015 65.50p 65.92p 65.50p 65.50p 370
27/01/2015 65.00p 66.00p 64.21p 65.50p 13927
26/01/2015 69.50p 69.50p 64.00p 65.00p 38124
23/01/2015 70.00p 70.91p 68.05p 69.50p 13894
22/01/2015 70.50p 70.50p 68.30p 70.00p 7485
21/01/2015 70.00p 71.16p 69.23p 70.50p 25932
20/01/2015 70.50p 70.50p 68.30p 70.00p 20458
19/01/2015 71.50p 71.50p 68.25p 69.50p 33368
16/01/2015 71.50p 71.95p 70.25p 71.50p 12423
15/01/2015 73.00p 75.00p 70.25p 71.50p 45290
14/01/2015 75.00p 79.40p 71.00p 73.00p 137009
13/01/2015 72.00p 75.96p 72.00p 74.00p 67005
12/01/2015 69.50p 74.00p 69.02p 72.00p 170484
09/01/2015 67.00p 71.00p 62.24p 69.50p 145103
08/01/2015 69.00p 69.75p 66.45p 67.50p 71896
07/01/2015 74.00p 75.00p 68.00p 69.00p 98384
06/01/2015 75.50p 75.50p 73.30p 74.00p 31560
05/01/2015 76.00p 81.00p 73.50p 75.50p 201405
02/01/2015 67.50p 78.00p 67.50p 76.50p 138866
31/12/2014 66.00p 70.90p 66.00p 67.50p 162479
30/12/2014 64.50p 68.00p 64.50p 66.00p 106212
29/12/2014 60.00p 66.13p 59.53p 64.50p 166066
24/12/2014 59.50p 60.90p 59.50p 60.00p 58535
23/12/2014 59.50p 60.70p 57.00p 59.50p 287922
22/12/2014 58.00p 61.25p 58.00p 59.50p 281294
19/12/2014 55.50p 61.30p 55.09p 58.50p 635079
18/12/2014 52.00p 59.00p 51.00p 55.00p 1735078

*Close Price adjusted for both dividends and splits