1. Share Prices

  2. Mercia Asset Management PLC (MERC)

34.50p+2.50 (+7.81%)23 Apr 2024, 16:22
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
Apr 22, 202435.00p36.00p32.00p32.00p596,219
Apr 19, 202435.00p36.00p35.00p35.00p591,797
Apr 18, 202435.00p36.00p34.55p35.60p863,644
Apr 17, 202435.00p35.40p35.10p35.00p46,126
Apr 16, 202435.50p36.00p34.36p35.40p3,031,510
Apr 15, 202435.50p36.00p35.00p35.50p762,805
Apr 12, 202435.50p36.00p34.40p35.50p517,476
Apr 11, 202435.50p36.00p35.42p35.50p675,289
Apr 10, 202434.50p36.00p34.98p35.50p966,464
Apr 9, 202434.00p34.80p33.00p34.00p1,682,091
Apr 8, 202434.00p35.00p33.00p34.00p376,481
Apr 5, 202434.00p34.60p33.00p34.00p146,600
Apr 4, 202434.00p34.05p34.00p34.00p559,374
Apr 3, 202433.50p35.50p33.00p35.00p3,934,152
Apr 2, 202433.10p34.00p33.00p33.50p1,421,359
Mar 28, 202432.80p33.60p32.81p33.10p149,495
Mar 27, 202432.50p33.00p32.35p32.80p1,095,230
Mar 26, 202432.10p33.00p32.00p33.00p482,015
Mar 25, 202432.00p32.40p31.66p32.10p678,588
Mar 22, 202432.50p33.00p31.60p32.40p839,685
Mar 21, 202432.50p33.00p31.40p33.00p3,658,549
Mar 20, 202432.00p32.70p32.00p32.50p938,544
Mar 19, 202432.00p32.60p31.91p32.00p80,648
Mar 18, 202432.00p33.00p31.91p32.00p349,858
Mar 15, 202432.00p34.00p31.80p32.00p346,586
Mar 14, 202432.00p34.00p31.50p32.00p458,443
Mar 13, 202431.50p33.60p31.15p33.60p1,747,596
Mar 12, 202430.50p31.90p30.17p31.50p1,057,496
Mar 11, 202430.30p30.60p30.00p30.50p641,858
Mar 8, 202430.20p30.50p30.00p30.30p5,030,956
Mar 7, 202430.00p30.37p29.40p30.00p1,736,766
Mar 6, 202429.90p30.38p30.00p30.00p431,157
Mar 5, 202429.90p30.40p29.40p29.40p50,380
Mar 4, 202429.90p30.40p29.66p29.90p185,213
Mar 1, 202429.90p30.38p29.40p29.40p173,751
Feb 29, 202429.50p30.97p29.45p29.90p327,154
Feb 28, 202428.60p28.74p28.30p28.60p171,865
Feb 27, 202428.60p28.60p28.40p28.60p187,052
Feb 26, 202428.60p28.42p28.38p28.60p74,556
Feb 23, 202428.60p28.68p28.00p28.60p366,700
Feb 22, 202429.30p29.30p28.00p28.50p991,335
Feb 21, 202429.30p29.61p29.13p29.30p7,824,976
Feb 20, 202429.30p29.60p29.00p29.30p533,359
Feb 19, 202429.30p29.59p28.40p29.30p5,821
Feb 16, 202429.30p29.23p29.00p29.30p11,690
Feb 15, 202429.30p29.25p29.24p29.30p14,147
Feb 14, 202429.30p29.34p29.00p29.30p253,007
Feb 13, 202429.30p29.08p29.00p29.30p126,000
Feb 12, 202429.50p29.45p29.00p29.30p383,252
Feb 9, 202429.50p29.10p29.00p29.50p93,888
123456
Showing 1 to 50 of 251

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.