Mercia Asset Management PLC (MERC.L) LSE

34.00

+0.998(+3.02%)

Updated at September 08 08:44AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253233333332185,435
September 04, 20253232323331120,029
September 03, 202532323232.432175,795
September 02, 202532323232.023274,249
September 01, 202532323232.683277,705
August 29, 202532.75323232.753223,595
August 28, 20253332323331511,429
August 27, 202531.5232323231201,224
August 26, 202531.8532323331172,459
August 22, 20253231.531.532311.06M
August 21, 202532.2931.531.53331228,529
August 20, 202532.2832.532.532.531.431,483
August 19, 202532.432.532.532.532283,222
August 18, 20253232.532.532.532148,000
August 15, 202532.3532.532.532.53285,621
August 14, 202532.432.532.53332133,995
August 13, 202532.3432.532.532.532196,685
August 12, 20253232.532.532.53236,540
August 11, 202532.3732.532.532.53279,665
August 08, 20253232.532.53332190,762
August 07, 202533.432.532.533.432520,064
August 06, 202532.77333333.7532.77307,808
August 05, 202534333334321.75M
August 04, 202532.733333432249,393
August 01, 20253333.333.333.333428,896
July 31, 202532.8533.333.333.332.8534,978
July 30, 202533.3333333.432.8607,379
July 29, 20253433333432417,443
July 28, 202532.533333432939,219
July 25, 20253232.432.43332517,045
July 24, 202532.1632.532.53332498,327
July 23, 20253332.532.53332569,410
July 22, 202533.132.532.533.13276,338
July 21, 202532333333.132197,878
July 18, 202533.133333432.5216,270
July 17, 202533.833333432166,000
July 16, 202533.19333333.1932.551,831
July 15, 202532.71333333.6932.5409,334
July 14, 202532.6333333.932.51.78M
July 11, 202533.68343434322.19M
July 10, 20253433333432.17168,522
July 09, 202532.1732.532.53332.16.19M
July 08, 20253433333432.15509,288
July 07, 202532.9932.432.43432702,939
July 04, 202533.2533333432.25256,794
July 03, 20253433.533.53433330,980
July 02, 202534.6333334.633374,825
July 01, 202532.6733.833.834.7632.67983,512
June 30, 20253131.531.53230387,132
June 27, 202530.830.530.53129.76222,253
June 26, 2025313030313040,365
June 25, 202530.4303030.529.6743,962
June 24, 202530.530303129124,605
June 23, 202530.22303030.529.45707,571
June 20, 20253230.530.53230143,174
June 19, 20253031313129.4121,816
June 18, 202531.3313131.330.3174,490
June 17, 202530.5231313230438,993
June 16, 202530.6313131.430.51356,444
June 13, 202531.22313131.6630218,387