LSE:MERC - Mercia Asset Management PLC Mercia Technologies PLC
Sector: Financials, Industry: Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 Mar 2024 GBX 32.81 33.58 32.81 33.1 33.1 +0.3 (+0.91%) 124,494
27 Mar 2024 GBX 32.5 33 32.35 32.8 32.8 -0.2 (-0.61%) 1,095,230
26 Mar 2024 GBX 32.1 33 32 33 33 +0.9 (+2.80%) 482,015
25 Mar 2024 GBX 32 32.4 31.656 32.1 32.1 -0.3 (-0.93%) 678,588
22 Mar 2024 GBX 32.5 33 31.6 32.4 32.4 -0.6 (-1.82%) 839,685
21 Mar 2024 GBX 32.5 33.38 31.4 33 33 +0.5 (+1.54%) 3,658,549
20 Mar 2024 GBX 32 32.7 32 32.5 32.5 +0.5 (+1.56%) 938,544
19 Mar 2024 GBX 32 32.6 31.91 32 32 0.0 (0.0%) 80,648
18 Mar 2024 GBX 32 33 31.91 32 32 0.0 (0.0%) 349,858
15 Mar 2024 GBX 32 34 31.8 32 32 0.0 (0.0%) 346,586
14 Mar 2024 GBX 32 34 31.5 32 32 -1.6 (-4.76%) 458,443
13 Mar 2024 GBX 31.5 33.6 31.151 33.6 33.6 +2.1 (+6.67%) 1,747,596
12 Mar 2024 GBX 30.5 31.9 30.1667 31.5 31.5 +1 (+3.28%) 1,057,496
11 Mar 2024 GBX 30.3 30.6 30 30.5 30.5 +0.2 (+0.66%) 641,858
8 Mar 2024 GBX 30.2 30.5 30 30.3 30.3 +0.3 (+1%) 5,030,956
7 Mar 2024 GBX 30 30.37 29.4 30 30 0.0 (0.0%) 2,836,766
6 Mar 2024 GBX 30 30.375 30 30 30 +0.6 (+2.04%) 431,157
5 Mar 2024 GBX 29.9 30.4 29.4 29.4 29.4 -0.5 (-1.67%) 50,380
4 Mar 2024 GBX 29.9 30.4 29.655 29.9 29.9 +0.5 (+1.70%) 185,213
1 Mar 2024 GBX 29.9 30.38 29.4 29.4 29.4 -0.5 (-1.67%) 173,751
29 Feb 2024 GBX 29.5 30.9667 29.45 29.9 29.9 +1.3 (+4.55%) 327,154
28 Feb 2024 GBX 28.6 28.74 28.3 28.6 28.6 0.0 (0.0%) 171,865
27 Feb 2024 GBX 28.6 28.6 28.4 28.6 28.6 0.0 (0.0%) 187,052
26 Feb 2024 GBX 28.6 28.6 28.375 28.6 28.6 0.0 (0.0%) 74,556
23 Feb 2024 GBX 28.6 28.68 28 28.6 28.6 +0.1 (+0.35%) 366,700
22 Feb 2024 GBX 29.3 29.3 28 28.5 28.5 -0.8 (-2.73%) 991,335
21 Feb 2024 GBX 29.3 29.6148 29.125 29.3 29.3 0.0 (0.0%) 7,824,976
20 Feb 2024 GBX 29.3 29.6 29 29.3 29.3 0.0 (0.0%) 533,359
19 Feb 2024 GBX 29.3 29.588 28.4 29.3 29.3 0.0 (0.0%) 5,821
16 Feb 2024 GBX 29.3 29.3 29 29.3 29.3 0.0 (0.0%) 11,690



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms