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
02/03/2021 27.00p 29.00p 26.56p 28.00p 1911683
01/03/2021 23.90p 28.49p 23.80p 27.00p 622090
26/02/2021 23.80p 24.00p 23.50p 23.90p 210625
25/02/2021 23.70p 23.80p 23.61p 23.80p 194525
24/02/2021 24.35p 24.35p 23.50p 23.70p 599172
23/02/2021 24.35p 24.35p 24.00p 24.35p 336776
22/02/2021 24.50p 24.70p 23.50p 24.25p 574299
19/02/2021 24.50p 24.50p 24.00p 24.50p 384328
18/02/2021 24.90p 24.90p 24.03p 24.50p 496989
17/02/2021 25.50p 25.50p 24.88p 24.90p 201316
16/02/2021 26.70p 26.70p 25.03p 25.50p 883292
15/02/2021 26.80p 26.80p 26.60p 26.70p 262536
12/02/2021 26.90p 26.90p 26.60p 26.80p 222718
11/02/2021 27.40p 27.40p 26.61p 26.90p 25734
10/02/2021 26.50p 27.50p 26.40p 27.15p 278002
09/02/2021 25.50p 26.89p 25.00p 26.70p 687337
08/02/2021 25.20p 25.75p 24.40p 25.50p 349045
05/02/2021 25.00p 25.65p 24.00p 25.20p 191553
04/02/2021 25.30p 25.65p 24.61p 25.00p 283854
03/02/2021 25.00p 25.40p 24.82p 25.30p 57018
02/02/2021 24.80p 25.30p 24.80p 25.00p 323040
01/02/2021 24.30p 24.40p 24.01p 24.40p 220654
29/01/2021 24.10p 24.20p 24.01p 24.20p 207594
28/01/2021 24.20p 24.20p 24.01p 24.10p 250549
27/01/2021 24.50p 25.00p 24.00p 24.20p 477591
26/01/2021 24.50p 25.00p 24.00p 25.00p 260563
25/01/2021 24.50p 25.00p 24.35p 24.50p 575764
22/01/2021 24.50p 24.75p 24.35p 24.50p 253389
21/01/2021 24.50p 25.00p 24.00p 25.00p 395478
20/01/2021 24.50p 25.00p 24.10p 25.00p 64224
19/01/2021 24.50p 24.62p 24.10p 24.50p 375882
18/01/2021 24.50p 24.68p 23.60p 24.50p 473700
15/01/2021 24.50p 24.74p 23.60p 24.50p 141480
14/01/2021 24.50p 24.75p 24.25p 24.50p 72517
13/01/2021 25.00p 25.39p 24.25p 24.50p 535250
12/01/2021 25.00p 25.39p 24.00p 25.00p 395759
11/01/2021 25.25p 25.38p 24.60p 25.00p 367768
08/01/2021 25.25p 25.45p 24.54p 25.25p 364468
07/01/2021 25.25p 26.00p 24.54p 25.25p 537501
06/01/2021 25.00p 26.00p 24.51p 25.25p 484339
05/01/2021 24.75p 25.48p 24.20p 25.00p 366518
04/01/2021 25.00p 25.30p 24.20p 24.75p 773838
01/01/2021 25.25p 25.50p 24.00p 25.00p 422625
31/12/2020 25.25p 25.50p 24.00p 25.00p 422625
30/12/2020 25.20p 25.44p 24.50p 25.25p 326431
29/12/2020 24.70p 25.45p 24.20p 25.20p 301756
28/12/2020 24.50p 24.90p 24.03p 24.50p 158663
25/12/2020 24.50p 24.90p 24.03p 24.50p 158663
24/12/2020 24.50p 24.90p 24.03p 24.50p 158663
23/12/2020 24.50p 25.00p 24.03p 24.50p 111667
22/12/2020 24.50p 24.57p 24.00p 24.50p 14659
21/12/2020 25.00p 25.00p 24.00p 24.50p 119186
18/12/2020 23.75p 25.50p 23.75p 25.00p 245171
17/12/2020 23.60p 24.00p 23.42p 23.75p 302001
16/12/2020 23.60p 23.89p 23.20p 23.60p 108187
15/12/2020 24.00p 24.00p 23.34p 23.60p 422740
14/12/2020 24.25p 24.40p 23.50p 24.00p 312510
11/12/2020 25.25p 26.00p 24.00p 24.25p 1003993
10/12/2020 25.60p 26.00p 25.00p 25.25p 374454
09/12/2020 26.15p 26.15p 25.00p 25.60p 339337
08/12/2020 26.25p 26.25p 25.50p 26.15p 139844
07/12/2020 26.75p 26.99p 26.00p 26.25p 234182
04/12/2020 26.85p 27.13p 26.50p 26.75p 378730
03/12/2020 27.25p 27.49p 26.50p 26.85p 632223
02/12/2020 26.75p 27.50p 26.70p 27.35p 1826928
01/12/2020 24.50p 26.70p 24.22p 26.35p 4028751
30/11/2020 22.25p 24.00p 22.20p 23.35p 647784
27/11/2020 21.40p 22.50p 21.36p 22.25p 442047
26/11/2020 21.40p 21.80p 21.35p 21.40p 169243
25/11/2020 21.50p 22.00p 21.25p 21.50p 1111440
24/11/2020 21.25p 21.40p 21.01p 21.25p 150679
23/11/2020 21.50p 21.50p 21.00p 21.25p 86530
20/11/2020 20.25p 21.80p 20.01p 21.50p 375478
19/11/2020 19.90p 20.50p 19.76p 20.25p 233270
18/11/2020 20.00p 20.50p 19.46p 19.90p 2279592
17/11/2020 18.95p 20.50p 18.82p 20.00p 249156
16/11/2020 19.50p 19.50p 18.56p 18.95p 1250900
13/11/2020 19.50p 19.98p 19.15p 19.50p 74692
12/11/2020 19.50p 19.98p 19.15p 19.50p 127450
10/11/2020 19.50p 19.50p 19.00p 19.50p 163748
09/11/2020 19.20p 19.69p 18.81p 19.50p 333596
06/11/2020 19.20p 19.35p 19.01p 19.20p 201147
05/11/2020 19.20p 19.35p 19.01p 19.20p 603062
04/11/2020 19.20p 19.24p 18.55p 19.20p 124270
03/11/2020 19.20p 19.24p 19.01p 19.20p 145623
02/11/2020 19.75p 19.98p 18.80p 19.20p 177294
30/10/2020 20.00p 20.15p 19.50p 19.75p 74649
29/10/2020 20.25p 20.30p 19.50p 20.00p 334110
28/10/2020 21.50p 22.00p 20.00p 20.25p 334726
27/10/2020 21.50p 22.00p 21.00p 21.50p 112613
26/10/2020 21.50p 22.00p 21.00p 21.50p 96261
23/10/2020 21.50p 21.65p 21.00p 21.50p 204591
22/10/2020 21.50p 22.00p 21.00p 21.50p 20023
21/10/2020 21.75p 22.30p 21.00p 21.50p 602585
20/10/2020 21.75p 22.49p 21.00p 21.75p 343789
19/10/2020 22.25p 22.96p 21.00p 21.75p 533952
16/10/2020 21.50p 22.00p 21.02p 21.50p 249775
15/10/2020 21.60p 22.00p 21.25p 21.50p 455005
14/10/2020 21.40p 21.80p 21.01p 21.60p 319466
13/10/2020 21.65p 21.74p 21.00p 21.40p 131660
12/10/2020 22.50p 22.68p 21.50p 21.65p 312817
09/10/2020 22.25p 22.78p 21.51p 22.25p 122542
08/10/2020 21.50p 22.60p 21.50p 22.50p 2133926
07/10/2020 21.00p 21.50p 20.75p 21.25p 357088
06/10/2020 21.00p 21.45p 20.50p 21.00p 580199
05/10/2020 21.00p 21.00p 20.50p 21.00p 56072
02/10/2020 21.00p 21.40p 20.50p 21.00p 332060
01/10/2020 21.00p 21.40p 20.00p 21.00p 332819
30/09/2020 21.25p 22.00p 20.51p 22.00p 463417
29/09/2020 21.00p 21.50p 20.87p 21.25p 145388
28/09/2020 21.00p 21.50p 20.50p 21.00p 228066
25/09/2020 19.75p 21.00p 19.75p 20.75p 534019
24/09/2020 19.00p 20.00p 18.50p 19.70p 5658440
23/09/2020 19.00p 19.00p 18.00p 18.75p 98840
22/09/2020 19.05p 19.05p 18.00p 19.00p 57798
21/09/2020 19.05p 19.25p 18.61p 19.05p 159676
18/09/2020 18.50p 19.37p 18.50p 19.05p 227692
17/09/2020 18.50p 18.63p 18.00p 18.50p 248301
16/09/2020 18.50p 18.99p 18.01p 18.50p 156879
15/09/2020 18.00p 18.89p 17.61p 18.50p 12684351
14/09/2020 18.00p 18.25p 17.58p 18.00p 211610
11/09/2020 18.00p 18.25p 17.58p 18.00p 105392
10/09/2020 18.00p 18.25p 17.51p 18.00p 105723
09/09/2020 17.75p 18.38p 17.51p 18.00p 859673
08/09/2020 18.38p 18.60p 17.38p 17.75p 159488
07/09/2020 18.75p 19.49p 18.01p 18.50p 140569
04/09/2020 18.75p 19.20p 18.27p 18.75p 1026395
03/09/2020 18.75p 19.45p 18.00p 19.45p 546026
02/09/2020 20.50p 20.50p 18.75p 18.75p 460758
01/09/2020 20.50p 20.99p 20.00p 20.50p 68862
31/08/2020 20.25p 20.50p 20.12p 20.50p 104666
28/08/2020 20.25p 20.50p 20.12p 20.50p 104666
27/08/2020 20.25p 20.50p 20.00p 20.25p 300370
26/08/2020 20.75p 20.89p 20.00p 20.25p 474601
25/08/2020 21.25p 21.25p 20.50p 20.75p 423606
24/08/2020 21.50p 21.50p 21.00p 21.25p 364722
21/08/2020 21.50p 21.75p 20.50p 21.50p 210135
20/08/2020 21.25p 21.50p 21.00p 21.25p 197861
19/08/2020 21.25p 21.40p 21.00p 21.25p 204489
18/08/2020 21.40p 21.79p 21.00p 21.25p 231921
17/08/2020 22.25p 22.80p 21.51p 21.65p 382066
14/08/2020 21.50p 22.25p 21.01p 22.25p 241778
13/08/2020 20.60p 22.00p 20.50p 21.50p 805824
12/08/2020 20.05p 21.25p 19.75p 20.60p 766923
11/08/2020 19.00p 20.05p 18.75p 20.05p 537332
10/08/2020 19.00p 19.45p 18.51p 19.00p 409168
07/08/2020 19.00p 19.45p 18.51p 19.00p 125853
06/08/2020 18.75p 19.49p 18.40p 19.00p 302999
05/08/2020 18.50p 19.49p 18.11p 18.75p 506901
04/08/2020 18.75p 19.28p 18.01p 18.50p 314013
03/08/2020 18.50p 19.43p 18.02p 18.75p 420320
31/07/2020 18.75p 18.75p 18.01p 18.50p 196232
30/07/2020 19.25p 19.25p 18.50p 18.75p 271288
29/07/2020 19.25p 19.40p 19.00p 19.25p 754038
28/07/2020 19.50p 19.50p 19.00p 19.25p 21650
27/07/2020 19.50p 19.99p 19.00p 19.25p 236236
24/07/2020 19.50p 19.99p 19.14p 19.50p 51186
23/07/2020 19.50p 20.00p 19.15p 19.50p 221720
22/07/2020 19.50p 19.58p 19.25p 19.50p 128683
21/07/2020 19.50p 20.00p 19.01p 19.50p 296062
20/07/2020 19.25p 19.99p 19.01p 19.50p 191634
17/07/2020 19.25p 19.50p 19.01p 19.25p 125880
16/07/2020 19.50p 19.70p 19.00p 19.25p 99238
15/07/2020 19.75p 19.99p 19.00p 19.50p 349876
14/07/2020 20.50p 21.00p 19.50p 19.50p 584882
13/07/2020 20.25p 21.00p 19.72p 20.50p 295702
10/07/2020 20.25p 20.50p 19.00p 20.25p 414397
09/07/2020 19.37p 20.90p 19.00p 20.25p 555153
08/07/2020 19.50p 19.50p 18.63p 19.13p 328663
07/07/2020 19.50p 19.71p 19.00p 19.50p 409799
06/07/2020 19.25p 19.99p 18.83p 19.50p 264096
03/07/2020 19.25p 19.99p 18.67p 19.25p 68521
02/07/2020 19.25p 19.85p 18.77p 19.25p 149816
01/07/2020 18.75p 19.99p 18.20p 19.25p 307247
30/06/2020 18.75p 19.40p 18.18p 18.75p 226500
29/06/2020 19.00p 19.00p 18.01p 18.75p 70701
26/06/2020 18.50p 19.00p 18.01p 19.00p 234497
25/06/2020 18.50p 18.99p 18.00p 18.50p 349981
24/06/2020 18.75p 19.24p 18.01p 18.50p 95818
23/06/2020 19.50p 19.50p 19.00p 19.25p 95342
22/06/2020 19.50p 20.00p 19.00p 19.50p 283947
19/06/2020 19.25p 20.00p 19.00p 20.00p 167035
18/06/2020 19.25p 19.44p 19.00p 19.25p 183982
17/06/2020 19.50p 19.50p 19.00p 19.25p 181916
16/06/2020 19.50p 19.50p 19.00p 19.50p 218404
15/06/2020 19.50p 19.99p 19.00p 19.50p 42649
12/06/2020 19.50p 19.99p 19.00p 19.50p 198382
11/06/2020 20.50p 20.50p 19.00p 19.50p 444007
10/06/2020 20.50p 21.00p 20.01p 20.50p 132014
09/06/2020 20.50p 21.00p 20.01p 20.50p 482224
08/06/2020 19.75p 20.90p 19.55p 20.50p 305390
05/06/2020 20.25p 20.99p 19.51p 20.00p 489049
04/06/2020 20.50p 20.80p 19.51p 20.25p 235984
03/06/2020 20.70p 20.99p 20.00p 20.50p 189125
02/06/2020 20.75p 20.99p 20.00p 20.70p 116860
01/06/2020 20.75p 20.99p 20.51p 20.75p 60844
29/05/2020 21.70p 21.70p 20.20p 20.75p 284453
28/05/2020 21.95p 22.49p 20.65p 21.70p 108118
27/05/2020 22.20p 22.70p 21.35p 21.95p 348033
26/05/2020 22.20p 22.80p 21.41p 22.20p 167897

*Close Price adjusted for both dividends and splits