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
14/12/2021 37.00p 37.75p 36.00p 37.00p 741068
13/12/2021 37.00p 37.37p 36.08p 37.00p 76771
10/12/2021 37.00p 37.45p 37.00p 37.00p 860259
09/12/2021 37.00p 37.00p 36.26p 37.00p 625820
08/12/2021 37.00p 37.00p 36.00p 37.00p 156435
07/12/2021 37.30p 37.30p 36.52p 37.00p 383385
06/12/2021 36.75p 36.75p 36.01p 36.50p 437630
03/12/2021 37.25p 38.00p 36.00p 36.75p 109167
02/12/2021 37.50p 37.50p 37.00p 37.25p 66674
01/12/2021 37.25p 37.25p 36.50p 36.75p 212251
30/11/2021 36.75p 37.40p 36.50p 37.25p 68028
29/11/2021 37.00p 37.18p 36.55p 37.00p 40391
26/11/2021 37.50p 38.00p 36.50p 37.00p 136072
25/11/2021 37.25p 38.00p 37.00p 37.75p 442455
24/11/2021 36.75p 36.75p 35.60p 36.25p 157046
23/11/2021 37.25p 37.25p 36.11p 36.75p 63662
22/11/2021 37.25p 37.25p 37.00p 37.25p 98441
19/11/2021 37.00p 37.40p 37.00p 37.25p 43497
18/11/2021 37.50p 37.99p 35.10p 35.10p 156368
17/11/2021 37.25p 38.00p 36.50p 36.50p 105538
16/11/2021 37.25p 37.45p 37.00p 37.00p 139148
15/11/2021 37.50p 38.00p 36.00p 36.00p 176942
12/11/2021 37.50p 37.60p 37.10p 37.50p 189630
11/11/2021 38.75p 39.00p 37.00p 37.75p 72540
10/11/2021 38.50p 38.50p 38.07p 38.50p 145665
09/11/2021 38.75p 39.00p 38.00p 38.50p 12379
08/11/2021 39.00p 39.50p 38.00p 38.75p 117089
05/11/2021 39.00p 39.02p 38.59p 39.00p 60100
04/11/2021 39.00p 39.50p 38.60p 39.00p 67079
03/11/2021 39.00p 39.00p 38.60p 39.00p 16840
02/11/2021 39.00p 40.00p 38.50p 39.00p 75305
01/11/2021 39.00p 39.06p 38.18p 39.00p 135459
29/10/2021 39.00p 39.00p 38.52p 39.00p 9018
28/10/2021 39.00p 39.40p 38.60p 39.00p 41044
27/10/2021 39.00p 39.45p 38.60p 39.00p 40469
26/10/2021 39.00p 40.50p 38.52p 39.00p 127867
25/10/2021 39.00p 39.88p 38.16p 39.00p 44416
22/10/2021 39.00p 39.88p 38.16p 39.00p 2012
21/10/2021 39.00p 39.90p 38.14p 39.00p 86832
20/10/2021 38.75p 39.43p 38.34p 39.00p 68700
19/10/2021 38.75p 39.20p 38.75p 38.75p 68880
18/10/2021 39.00p 39.50p 38.21p 38.75p 254932
15/10/2021 39.00p 40.00p 38.84p 39.00p 125467
14/10/2021 39.00p 39.98p 38.81p 39.00p 42134
13/10/2021 38.75p 40.00p 37.80p 39.00p 150604
12/10/2021 38.25p 39.48p 37.50p 38.75p 162393
11/10/2021 37.50p 38.00p 37.22p 37.75p 268770
08/10/2021 37.50p 37.99p 37.50p 37.50p 52000
07/10/2021 37.50p 37.95p 37.01p 37.50p 100359
06/10/2021 39.00p 39.00p 37.00p 37.50p 188095
05/10/2021 40.25p 40.25p 38.35p 39.00p 236629
04/10/2021 40.50p 40.50p 39.52p 40.25p 160073
01/10/2021 42.75p 43.00p 40.25p 40.50p 278305
30/09/2021 43.25p 44.00p 42.00p 42.75p 423521
29/09/2021 43.25p 44.00p 43.20p 43.25p 50198
28/09/2021 42.50p 44.00p 42.50p 43.25p 268065
27/09/2021 41.75p 42.95p 41.75p 42.50p 258854
24/09/2021 41.50p 42.00p 41.50p 41.75p 180171
23/09/2021 41.50p 42.00p 41.50p 41.50p 171584
22/09/2021 41.50p 41.99p 41.00p 41.50p 2001641
21/09/2021 41.25p 41.30p 40.87p 41.25p 120277
20/09/2021 41.25p 41.41p 40.75p 41.25p 189110
17/09/2021 41.00p 42.00p 40.90p 41.25p 365621
16/09/2021 41.25p 41.48p 41.00p 41.00p 134933
15/09/2021 40.75p 41.50p 40.00p 40.00p 381216
14/09/2021 40.75p 42.00p 40.26p 40.75p 255191
13/09/2021 40.25p 41.15p 40.00p 40.75p 178379
10/09/2021 40.25p 40.62p 40.02p 40.25p 94272
09/09/2021 40.00p 40.50p 40.00p 40.25p 148553
08/09/2021 40.25p 40.50p 39.50p 40.00p 964971
07/09/2021 39.75p 40.00p 39.75p 39.75p 137871
06/09/2021 39.50p 40.00p 39.35p 39.75p 367925
03/09/2021 38.50p 40.00p 38.50p 39.50p 1322134
02/09/2021 38.00p 39.00p 37.86p 38.50p 86114
01/09/2021 36.75p 38.42p 36.75p 37.75p 225216
31/08/2021 36.50p 37.50p 36.00p 36.75p 194565
27/08/2021 36.50p 37.00p 36.27p 36.50p 592107
26/08/2021 36.50p 36.50p 36.25p 36.50p 258105
25/08/2021 36.50p 36.75p 36.20p 36.50p 565176
24/08/2021 36.50p 36.87p 36.10p 36.50p 414758
23/08/2021 36.50p 36.65p 36.00p 36.50p 4548
20/08/2021 36.50p 36.68p 36.05p 36.50p 95569
19/08/2021 36.50p 36.50p 36.05p 36.50p 68542
18/08/2021 36.30p 36.75p 36.10p 36.30p 407186
17/08/2021 36.30p 36.99p 35.70p 36.30p 58897
16/08/2021 36.30p 36.80p 35.65p 36.30p 54492
13/08/2021 35.50p 36.90p 35.35p 36.30p 202440
12/08/2021 35.50p 36.00p 35.32p 35.50p 28847
11/08/2021 35.50p 36.00p 35.00p 35.50p 199533
10/08/2021 35.25p 37.00p 35.15p 37.00p 189768
09/08/2021 35.25p 35.50p 34.26p 35.00p 272985
06/08/2021 34.50p 36.00p 34.50p 35.25p 1590293
05/08/2021 34.00p 35.00p 33.63p 34.50p 769386
04/08/2021 34.00p 34.90p 33.55p 34.00p 592908
03/08/2021 34.00p 34.00p 33.55p 34.00p 11514
02/08/2021 34.00p 34.30p 33.50p 34.00p 27406
30/07/2021 34.00p 34.20p 33.00p 34.00p 148445
29/07/2021 34.50p 34.50p 33.96p 34.50p 164901
28/07/2021 34.50p 35.40p 34.00p 34.50p 9186
27/07/2021 34.50p 34.65p 34.00p 34.50p 97734
26/07/2021 34.50p 34.70p 34.50p 34.50p 1500
23/07/2021 34.50p 34.80p 34.00p 34.50p 559540
22/07/2021 34.50p 34.89p 34.10p 34.50p 126134
21/07/2021 35.00p 35.00p 33.50p 34.50p 339713
20/07/2021 35.50p 35.50p 34.11p 35.00p 357482
19/07/2021 35.50p 35.50p 35.00p 35.50p 199759
16/07/2021 35.50p 36.06p 35.50p 35.50p 387181
15/07/2021 35.50p 36.00p 35.10p 35.50p 151283
14/07/2021 35.75p 35.87p 35.00p 35.50p 2640907
13/07/2021 37.25p 37.50p 35.00p 35.75p 17932212
12/07/2021 38.50p 38.70p 36.31p 37.25p 1018406
09/07/2021 38.50p 38.99p 37.19p 38.50p 1196568
08/07/2021 38.75p 39.50p 38.02p 38.50p 917284
07/07/2021 37.00p 40.00p 37.00p 38.75p 2667562
06/07/2021 38.00p 38.50p 36.50p 37.50p 1910189
05/07/2021 36.50p 36.81p 36.25p 36.60p 678909
02/07/2021 36.50p 36.81p 36.00p 36.50p 170410
01/07/2021 34.75p 36.89p 34.75p 36.50p 516175
30/06/2021 34.75p 35.15p 34.68p 34.75p 77258
29/06/2021 34.75p 35.19p 34.68p 34.75p 244246
28/06/2021 34.75p 34.75p 34.60p 34.75p 212625
25/06/2021 34.75p 35.20p 34.50p 34.75p 1117208
24/06/2021 33.15p 35.80p 33.15p 34.75p 991365
23/06/2021 31.25p 33.49p 30.50p 33.15p 6091384
22/06/2021 31.00p 31.25p 30.00p 31.25p 67858
21/06/2021 31.00p 31.55p 30.11p 31.00p 161282
18/06/2021 31.25p 31.60p 30.00p 31.25p 84134
17/06/2021 31.25p 31.50p 31.00p 31.25p 152242
16/06/2021 31.00p 31.70p 30.00p 31.25p 2091767
15/06/2021 30.50p 31.00p 30.05p 31.00p 96422
14/06/2021 31.50p 31.50p 30.10p 30.70p 191230
11/06/2021 31.50p 31.50p 31.00p 31.50p 120070
10/06/2021 31.75p 31.75p 31.11p 31.50p 1040758
09/06/2021 31.50p 31.75p 31.50p 31.75p 25576
08/06/2021 32.25p 32.25p 31.50p 31.75p 106330
07/06/2021 32.50p 33.00p 31.75p 32.25p 130742
04/06/2021 32.50p 32.50p 32.38p 32.50p 12160
03/06/2021 32.50p 32.55p 32.10p 32.50p 325278
02/06/2021 32.50p 33.00p 32.45p 32.50p 206373
01/06/2021 33.00p 33.17p 32.25p 32.50p 229347
28/05/2021 33.00p 33.17p 32.90p 33.00p 88770
27/05/2021 32.95p 33.00p 32.00p 33.00p 405115
26/05/2021 32.50p 33.40p 32.00p 32.95p 176130
25/05/2021 32.50p 33.00p 32.30p 32.50p 41047
24/05/2021 33.00p 33.00p 32.50p 32.50p 11335
21/05/2021 32.50p 33.40p 32.21p 33.00p 41359
20/05/2021 32.50p 32.80p 32.21p 32.50p 65531
19/05/2021 33.25p 33.25p 32.50p 32.50p 37500
18/05/2021 33.25p 33.30p 33.00p 33.25p 46809
17/05/2021 33.50p 33.60p 33.00p 33.25p 84388
14/05/2021 33.50p 33.75p 33.20p 33.50p 83242
13/05/2021 33.50p 33.79p 33.16p 33.50p 51981
12/05/2021 33.50p 33.97p 33.15p 33.50p 57758
11/05/2021 34.00p 37.00p 33.00p 33.00p 142692
10/05/2021 34.50p 34.75p 33.00p 34.00p 242105
07/05/2021 34.75p 35.00p 34.30p 34.50p 1091635
06/05/2021 34.25p 34.84p 34.20p 34.75p 65368
05/05/2021 34.60p 34.60p 34.15p 34.25p 121509
04/05/2021 34.50p 35.00p 34.20p 34.60p 498427
30/04/2021 34.50p 34.99p 33.80p 34.50p 207961
29/04/2021 34.00p 35.00p 34.00p 34.50p 3381031
28/04/2021 34.00p 34.78p 33.50p 34.00p 52726
27/04/2021 34.00p 34.98p 33.50p 34.00p 1679402
26/04/2021 34.00p 34.98p 33.80p 34.00p 691729
23/04/2021 34.00p 34.89p 34.00p 34.00p 34320
22/04/2021 34.50p 34.60p 33.70p 34.00p 153434
21/04/2021 33.00p 35.00p 33.00p 34.20p 368930
20/04/2021 32.75p 33.98p 32.53p 33.00p 161390
19/04/2021 33.50p 33.74p 33.00p 33.25p 962841
16/04/2021 33.50p 34.00p 33.00p 33.50p 282838
15/04/2021 32.50p 33.89p 32.50p 33.50p 397260
14/04/2021 32.50p 32.76p 32.50p 32.50p 1070379
13/04/2021 32.25p 32.90p 32.00p 32.50p 477396
12/04/2021 32.25p 32.60p 32.00p 32.25p 185038
09/04/2021 32.25p 32.60p 32.00p 32.25p 92984
08/04/2021 32.25p 32.81p 31.50p 32.25p 121356
07/04/2021 32.25p 32.85p 31.90p 32.25p 380607
06/04/2021 31.25p 32.50p 30.60p 32.25p 1064653
01/04/2021 31.00p 32.00p 30.00p 30.00p 113339
31/03/2021 31.50p 32.00p 31.00p 31.00p 105216
30/03/2021 31.00p 32.00p 30.40p 31.50p 355098
29/03/2021 31.00p 31.80p 30.00p 31.00p 143448
26/03/2021 31.00p 31.79p 30.50p 30.50p 579235
25/03/2021 31.00p 31.67p 30.50p 31.00p 272224
24/03/2021 31.00p 31.25p 30.50p 31.00p 740367
23/03/2021 31.00p 32.00p 30.50p 31.00p 401244
22/03/2021 31.00p 32.00p 30.25p 31.00p 153250
19/03/2021 31.00p 31.98p 30.60p 31.00p 167396
18/03/2021 30.50p 32.00p 30.21p 31.00p 155277
17/03/2021 30.50p 30.89p 30.00p 30.50p 2472077
16/03/2021 30.50p 30.50p 30.00p 30.50p 340964
15/03/2021 30.50p 30.67p 30.00p 30.50p 284083
12/03/2021 30.50p 30.70p 30.00p 30.50p 76954
11/03/2021 30.50p 30.79p 30.00p 30.50p 159601
10/03/2021 30.75p 30.97p 30.00p 30.50p 326239
09/03/2021 30.50p 31.00p 30.00p 30.50p 3359736
08/03/2021 30.50p 30.90p 30.00p 30.00p 763925
05/03/2021 31.50p 31.50p 30.00p 30.50p 857617
04/03/2021 29.75p 32.00p 29.04p 31.50p 1791326
03/03/2021 28.75p 30.60p 28.75p 30.00p 5118044

*Close Price adjusted for both dividends and splits