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
19/10/2018 30.20p 30.38p 30.20p 30.20p 1645
18/10/2018 30.10p 30.40p 29.85p 30.20p 141501
17/10/2018 30.00p 30.22p 29.70p 30.10p 3157
16/10/2018 30.00p 30.00p 29.70p 30.00p 111330
15/10/2018 30.00p 30.18p 29.60p 30.00p 61653
12/10/2018 29.50p 30.34p 29.50p 30.00p 92508
11/10/2018 30.50p 30.50p 29.00p 29.50p 152168
10/10/2018 32.50p 32.50p 30.00p 30.50p 80285
09/10/2018 33.00p 33.30p 32.00p 32.50p 29594
08/10/2018 33.20p 33.50p 32.66p 33.00p 68999
05/10/2018 33.20p 33.50p 32.66p 33.20p 8963
04/10/2018 34.50p 34.50p 32.00p 33.20p 73700
03/10/2018 35.00p 35.00p 34.00p 34.50p 5025
02/10/2018 35.50p 35.50p 34.25p 35.00p 37359
01/10/2018 35.50p 35.50p 34.15p 35.50p 40618
28/09/2018 35.50p 35.69p 35.00p 35.50p 109353
27/09/2018 35.80p 35.80p 35.10p 35.50p 18516
26/09/2018 36.20p 36.20p 35.10p 35.80p 15500
25/09/2018 36.20p 36.20p 35.50p 36.20p 4500
24/09/2018 36.20p 36.40p 35.50p 36.20p 39315
21/09/2018 35.80p 36.60p 35.40p 36.20p 40171
20/09/2018 36.50p 36.50p 35.10p 35.50p 39301
19/09/2018 36.50p 36.85p 35.96p 36.50p 76720
18/09/2018 36.00p 38.00p 36.00p 36.50p 129594
17/09/2018 35.30p 36.00p 35.00p 35.50p 166927
14/09/2018 32.90p 35.30p 32.90p 35.30p 64450
13/09/2018 32.00p 32.99p 32.00p 32.90p 43309
12/09/2018 30.90p 32.80p 30.83p 32.00p 116696
11/09/2018 30.80p 31.00p 30.80p 30.90p 17500
10/09/2018 30.80p 31.00p 30.63p 30.80p 127574
07/09/2018 30.80p 30.95p 30.80p 30.80p 2423
06/09/2018 30.80p 31.00p 30.60p 30.80p 85088
05/09/2018 30.80p 30.80p 30.70p 30.80p 10000
04/09/2018 30.80p 31.00p 30.70p 30.80p 85110
03/09/2018 30.80p 30.99p 30.60p 30.80p 72779
31/08/2018 30.80p 30.90p 30.80p 30.80p 19686
30/08/2018 30.80p 30.80p 30.61p 30.80p 46227
29/08/2018 30.80p 30.80p 30.70p 30.80p 47470
28/08/2018 30.70p 30.82p 30.70p 30.80p 84350
24/08/2018 30.00p 30.95p 29.50p 30.70p 170145
23/08/2018 27.50p 30.40p 27.50p 30.00p 352656
22/08/2018 27.60p 28.00p 27.50p 27.50p 97580
21/08/2018 28.10p 28.10p 27.50p 27.60p 619648
20/08/2018 28.30p 28.33p 28.01p 28.30p 167639
17/08/2018 28.30p 28.35p 28.15p 28.30p 248850
16/08/2018 29.00p 29.20p 28.22p 28.30p 407960
15/08/2018 28.30p 28.30p 28.00p 28.10p 120749
14/08/2018 28.30p 28.30p 28.13p 28.30p 35731
13/08/2018 28.30p 28.30p 28.01p 28.30p 92047
10/08/2018 28.30p 28.42p 28.00p 28.30p 165316
09/08/2018 28.50p 28.60p 27.50p 28.30p 95511
08/08/2018 29.50p 29.50p 28.20p 28.50p 251826
07/08/2018 30.00p 32.05p 29.25p 29.60p 451515
06/08/2018 28.80p 29.60p 28.30p 28.80p 82104
03/08/2018 29.00p 29.80p 28.80p 28.80p 156745
02/08/2018 29.00p 29.70p 28.00p 29.00p 50119
01/08/2018 29.50p 29.50p 28.16p 29.00p 26257
31/07/2018 30.00p 30.00p 29.40p 29.50p 134111
30/07/2018 30.00p 31.00p 29.25p 30.00p 137043
27/07/2018 30.00p 30.18p 29.00p 30.00p 47194
26/07/2018 30.50p 30.78p 29.16p 30.00p 70887
25/07/2018 30.50p 30.90p 30.00p 30.50p 47672
24/07/2018 31.00p 31.00p 30.00p 30.50p 136793
23/07/2018 31.00p 31.25p 30.00p 31.00p 84539
20/07/2018 31.50p 31.80p 30.00p 31.00p 94185
19/07/2018 31.50p 31.84p 31.00p 31.00p 50324
18/07/2018 31.70p 31.98p 31.50p 31.50p 39810
17/07/2018 32.50p 32.50p 31.20p 31.70p 196855
16/07/2018 32.50p 32.50p 31.87p 32.50p 87366
13/07/2018 32.50p 32.50p 32.28p 32.50p 58335
12/07/2018 32.50p 32.50p 30.90p 32.50p 637037
11/07/2018 33.00p 33.00p 31.80p 31.80p 95945
10/07/2018 33.00p 33.00p 31.80p 31.80p 593028
09/07/2018 33.00p 33.00p 32.00p 33.00p 154796
06/07/2018 33.00p 33.00p 32.16p 33.00p 56094
05/07/2018 33.30p 33.30p 32.05p 33.00p 72177
04/07/2018 33.50p 33.50p 32.61p 33.30p 19537
03/07/2018 33.50p 33.75p 33.00p 33.50p 47393
02/07/2018 34.00p 34.00p 31.00p 33.50p 431584
29/06/2018 34.50p 34.50p 34.01p 34.50p 3614
28/06/2018 34.50p 34.50p 34.00p 34.50p 26664
27/06/2018 34.50p 34.50p 34.10p 34.50p 46484
26/06/2018 34.50p 34.50p 34.15p 34.50p 11511
25/06/2018 34.50p 34.70p 34.10p 34.50p 757192
22/06/2018 35.00p 35.00p 34.50p 34.50p 22825
21/06/2018 35.00p 36.00p 34.11p 36.00p 2848
20/06/2018 35.00p 35.00p 34.20p 35.00p 26428
19/06/2018 34.50p 34.50p 34.18p 34.50p 26595
18/06/2018 34.50p 34.69p 34.19p 34.50p 16050
15/06/2018 34.50p 34.69p 34.19p 34.50p 22877
14/06/2018 34.50p 34.69p 34.13p 34.50p 26778
13/06/2018 34.50p 34.50p 34.50p 34.50p 190000
12/06/2018 34.50p 34.73p 34.10p 34.50p 63693
11/06/2018 34.50p 35.00p 34.00p 34.50p 41372
08/06/2018 34.50p 34.74p 34.10p 34.50p 19829
07/06/2018 34.50p 34.85p 34.50p 34.50p 66255
06/06/2018 35.00p 35.15p 34.00p 34.50p 72368
05/06/2018 35.00p 35.00p 33.60p 35.00p 17250
04/06/2018 35.00p 35.20p 35.00p 35.00p 35000
01/06/2018 35.80p 35.80p 35.00p 35.00p 27139
31/05/2018 35.80p 35.80p 35.00p 35.80p 26375
30/05/2018 35.80p 35.86p 34.01p 35.80p 36814
29/05/2018 35.80p 35.89p 35.00p 35.80p 20154
25/05/2018 35.80p 36.00p 35.01p 35.80p 89603
24/05/2018 35.80p 35.99p 35.00p 35.80p 13122
23/05/2018 36.00p 36.16p 35.00p 35.80p 87051
22/05/2018 36.00p 36.27p 35.12p 36.00p 14371
21/05/2018 36.00p 36.30p 36.00p 36.00p 10330
18/05/2018 36.00p 36.50p 35.01p 36.00p 24293
17/05/2018 34.70p 36.80p 34.70p 36.00p 26571
16/05/2018 34.70p 35.00p 34.70p 34.70p 97035
15/05/2018 36.70p 36.80p 34.70p 34.70p 111170
14/05/2018 37.40p 37.40p 36.10p 36.70p 50642
11/05/2018 37.50p 37.50p 37.00p 37.40p 49776
10/05/2018 37.50p 37.50p 37.00p 37.50p 31237
09/05/2018 37.50p 37.89p 37.00p 37.50p 17287
08/05/2018 37.50p 37.50p 37.10p 37.50p 36
04/05/2018 37.50p 37.50p 37.50p 37.50p 0
03/05/2018 38.00p 38.00p 36.80p 37.50p 26742
02/05/2018 38.00p 38.00p 37.90p 38.00p 19656
01/05/2018 38.00p 38.00p 37.01p 38.00p 9354
30/04/2018 39.00p 39.18p 37.00p 38.00p 36983
27/04/2018 39.00p 39.25p 38.06p 39.00p 5295
26/04/2018 39.00p 39.25p 38.06p 39.00p 24780
25/04/2018 39.00p 39.28p 38.06p 39.00p 63844
24/04/2018 39.00p 39.25p 38.06p 39.00p 5638
23/04/2018 39.00p 40.00p 38.16p 39.00p 21741
20/04/2018 39.00p 39.28p 39.00p 39.00p 6418
19/04/2018 39.50p 39.60p 39.00p 39.00p 10801
18/04/2018 39.50p 39.78p 39.00p 39.50p 32705
17/04/2018 39.00p 39.96p 39.00p 39.50p 44087
16/04/2018 39.00p 39.88p 39.00p 39.00p 12508
13/04/2018 39.00p 39.00p 38.68p 39.00p 6128
12/04/2018 39.00p 40.00p 38.55p 39.00p 72431
11/04/2018 37.50p 39.40p 37.50p 39.00p 54292
10/04/2018 37.50p 38.00p 37.50p 37.50p 60532
09/04/2018 37.50p 38.00p 37.20p 37.50p 105574
06/04/2018 37.50p 38.00p 37.10p 37.50p 73858
05/04/2018 38.00p 38.00p 37.00p 37.50p 34289
04/04/2018 38.50p 38.75p 37.00p 38.00p 16833
03/04/2018 38.50p 40.00p 37.00p 38.50p 60363
29/03/2018 39.00p 39.50p 38.00p 39.00p 8168
28/03/2018 40.00p 40.00p 38.00p 39.00p 47597
27/03/2018 39.50p 40.99p 39.10p 40.00p 86453
26/03/2018 39.50p 39.90p 39.00p 39.50p 33478
23/03/2018 40.00p 40.00p 38.00p 39.50p 45000
22/03/2018 40.00p 40.00p 39.00p 40.00p 5246
21/03/2018 40.00p 40.40p 39.01p 40.00p 27753
20/03/2018 40.00p 40.10p 39.70p 40.00p 20661
19/03/2018 40.00p 40.72p 39.33p 40.00p 16608
16/03/2018 42.00p 42.00p 39.00p 40.00p 51000
15/03/2018 41.50p 42.00p 41.01p 42.00p 84392
14/03/2018 41.50p 41.93p 41.30p 41.50p 21884
13/03/2018 41.00p 41.93p 40.17p 41.50p 23386
12/03/2018 40.50p 42.50p 40.20p 41.00p 108737
09/03/2018 39.00p 41.00p 39.00p 40.50p 53549
08/03/2018 38.50p 40.00p 38.40p 39.00p 66105
07/03/2018 38.50p 39.59p 37.30p 38.50p 17941
06/03/2018 38.50p 39.75p 37.20p 38.50p 27601
05/03/2018 38.50p 39.80p 38.44p 38.50p 21124
02/03/2018 37.50p 39.00p 37.15p 38.50p 15100
01/03/2018 37.50p 37.50p 37.00p 37.50p 15425
28/02/2018 37.50p 37.50p 37.01p 37.50p 9373
27/02/2018 37.50p 37.99p 37.20p 37.50p 14132
26/02/2018 36.80p 37.60p 36.80p 37.50p 70830
23/02/2018 36.70p 37.32p 36.70p 36.70p 36360
22/02/2018 36.50p 37.00p 36.50p 36.70p 16022
21/02/2018 36.50p 37.00p 36.50p 36.50p 35195
20/02/2018 36.30p 37.00p 36.30p 36.50p 61565
19/02/2018 36.30p 36.92p 35.82p 36.30p 22774
16/02/2018 36.20p 36.99p 35.66p 36.30p 32466
15/02/2018 36.00p 36.99p 35.66p 36.20p 16074
14/02/2018 36.20p 36.52p 35.66p 36.00p 26475
13/02/2018 36.20p 37.00p 36.20p 36.20p 1880
12/02/2018 35.50p 37.00p 35.25p 36.20p 32948
09/02/2018 35.50p 36.00p 35.25p 35.50p 58514
08/02/2018 33.80p 36.00p 33.80p 35.50p 263118
07/02/2018 34.00p 34.96p 33.32p 33.80p 104973
06/02/2018 36.70p 36.70p 33.70p 33.70p 343340
05/02/2018 38.20p 38.20p 36.00p 36.70p 115645
02/02/2018 38.50p 38.50p 38.00p 38.20p 13992
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

*Close Price adjusted for both dividends and splits