1. Share Prices

  2. Mercia Asset Management PLC (MERC)

31.25p+0.45 (+1.45%)22 Nov 2024, 08:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mercia Asset Management PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 202430.80p31.57p30.50p30.80p104,197
Nov 20, 202430.80p31.04p29.40p30.80p56,841
Nov 19, 202431.50p31.00p30.00p30.80p583,181
Nov 18, 202431.00p31.50p31.11p31.50p115,000
Nov 15, 202431.00p31.25p30.38p31.00p337,894
Nov 14, 202431.50p32.00p30.26p31.00p204,119
Nov 13, 202431.50p31.00p31.00p31.50p2,531
Nov 12, 202431.80p32.00p31.00p31.50p660,116
Nov 11, 202431.80p32.60p31.51p31.80p105,793
Nov 8, 202431.80p31.90p31.34p31.80p85,423
Nov 7, 202431.80p31.64p31.58p31.80p45,531
Nov 6, 202431.50p32.00p31.00p31.00p205,596
Nov 5, 202431.00p32.00p30.00p31.50p74,614
Nov 4, 202430.50p31.90p30.17p31.00p271,317
Nov 1, 202429.50p30.90p29.00p30.50p337,547
Oct 31, 202428.50p30.00p28.62p29.50p399,667
Oct 30, 202427.50p29.00p27.00p28.50p6,063,657
Oct 29, 202427.50p28.00p27.00p27.50p8,017,089
Oct 28, 202428.50p29.00p27.02p27.50p249,901
Oct 25, 202428.50p29.00p28.00p28.50p2,922,917
Oct 24, 202429.50p29.50p28.50p28.50p592,375
Oct 23, 202429.50p30.00p29.02p29.50p77,385
Oct 22, 202429.60p30.00p29.00p29.50p599,163
Oct 21, 202429.90p30.40p29.78p29.60p71,220
Oct 18, 202429.90p30.40p29.75p29.90p560,344
Oct 17, 202430.50p30.65p29.62p29.90p1,413,263
Oct 16, 202431.50p32.00p30.12p30.50p131,396
Oct 15, 202431.50p32.00p31.00p31.50p19,219
Oct 14, 202432.00p33.00p31.00p31.50p57,727
Oct 11, 202432.00p33.00p31.04p32.00p40,070
Oct 10, 202432.00p32.50p31.00p32.00p485,033
Oct 9, 202432.00p33.00p31.00p31.50p93,170
Oct 8, 202432.00p31.74p31.50p32.00p10,000
Oct 7, 202432.00p33.00p31.00p32.00p453,550
Oct 4, 202432.00p31.82p31.00p32.00p14,560
Oct 3, 202432.00p33.00p31.00p32.00p263,156
Oct 2, 202432.00p33.00p31.38p32.00p37,654
Oct 1, 202432.00p33.00p31.00p32.00p125,532
Sep 30, 202432.50p32.84p31.36p32.00p1,112,957
Sep 27, 202433.00p33.00p32.00p33.00p1,835,402
Sep 26, 202433.00p34.00p32.00p33.00p13,271
Sep 25, 202432.50p32.70p32.00p32.50p44,898
Sep 24, 202432.50p33.00p32.00p32.50p30,752
Sep 23, 202433.00p33.73p32.00p33.00p295,548
Sep 20, 202433.00p34.00p34.00p33.00p197
Sep 19, 202433.50p33.33p32.00p33.00p228,467
Sep 18, 202433.50p33.73p33.00p33.50p634,611
Sep 17, 202433.50p34.00p33.00p33.50p97,143
Sep 16, 202433.50p33.73p33.15p33.50p119,073
Sep 13, 202433.80p34.00p33.10p33.50p133,067
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,640.0016.48
Clarkson PLC3,830.256.40
Ithaca Energy PLC114.004.59
Puretech Health PLC168.804.20
Auction Technology Group PLC445.503.97
B&M European Value Retail S.A.352.403.95