Mercia Technologies

(MERC)
Sector: Investment Banking and Brokerage Services
30.23p
-0.57p -1.86
Last updated: 11:00:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 30.80p 31.57p 30.00p 30.80p 9,090
21/11/2024 30.80p 31.57p 30.50p 30.80p 104,197
20/11/2024 30.80p 31.04p 29.40p 30.80p 56,841
19/11/2024 31.50p 31.50p 30.00p 30.80p 583,181
18/11/2024 31.00p 31.50p 31.00p 31.50p 115,000
15/11/2024 31.00p 31.25p 30.38p 31.00p 337,894
14/11/2024 31.50p 32.00p 30.26p 31.00p 204,119
13/11/2024 31.50p 31.50p 31.00p 31.50p 2,531
12/11/2024 31.80p 32.00p 31.00p 31.50p 660,116
11/11/2024 31.80p 32.60p 31.51p 31.80p 105,793
08/11/2024 31.80p 31.90p 31.34p 31.80p 85,423
07/11/2024 31.80p 31.80p 31.58p 31.80p 45,531
06/11/2024 31.50p 32.00p 31.00p 31.00p 205,596
05/11/2024 31.00p 32.00p 30.00p 31.50p 74,614
04/11/2024 30.50p 31.90p 30.17p 31.00p 271,317
01/11/2024 29.50p 30.90p 29.00p 30.50p 337,547
31/10/2024 28.50p 30.00p 28.50p 29.50p 399,667
30/10/2024 27.50p 29.00p 27.00p 28.50p 6,063,657
29/10/2024 27.50p 28.00p 27.00p 27.50p 8,017,089
28/10/2024 28.50p 29.00p 27.02p 27.50p 249,901
25/10/2024 28.50p 29.00p 28.00p 28.50p 2,922,917
24/10/2024 29.50p 30.00p 28.00p 28.50p 592,375
23/10/2024 29.50p 30.00p 29.02p 29.50p 77,385
22/10/2024 29.60p 30.00p 29.00p 29.50p 349,163
21/10/2024 29.90p 30.40p 29.60p 29.60p 71,220
18/10/2024 29.90p 30.40p 29.75p 29.90p 560,344
17/10/2024 30.50p 30.65p 29.62p 29.90p 1,413,263
16/10/2024 31.50p 32.00p 30.12p 30.50p 131,396
15/10/2024 31.50p 32.00p 31.00p 31.50p 19,219
14/10/2024 32.00p 33.00p 31.00p 31.50p 57,727
11/10/2024 32.00p 33.00p 31.04p 32.00p 40,070
10/10/2024 32.00p 32.50p 31.00p 32.00p 485,033
09/10/2024 32.00p 33.00p 31.00p 31.50p 93,170
08/10/2024 32.00p 32.00p 31.50p 32.00p 10,000
07/10/2024 32.00p 33.00p 31.00p 32.00p 453,550
04/10/2024 32.00p 32.00p 31.00p 32.00p 14,560
03/10/2024 32.00p 33.00p 31.00p 32.00p 263,156
02/10/2024 32.00p 33.00p 31.38p 32.00p 37,654
01/10/2024 32.00p 33.00p 31.00p 32.00p 125,532
30/09/2024 32.50p 32.84p 31.36p 32.00p 1,112,957
27/09/2024 33.00p 33.00p 32.00p 33.00p 1,736,828
26/09/2024 33.00p 34.00p 32.00p 33.00p 13,271
25/09/2024 32.50p 32.70p 32.00p 32.50p 44,898
24/09/2024 32.50p 33.00p 32.00p 32.50p 30,752
23/09/2024 33.00p 33.73p 32.00p 33.00p 295,548
20/09/2024 33.00p 34.00p 33.00p 33.00p 197
19/09/2024 33.50p 33.50p 32.00p 33.50p 204,796
18/09/2024 33.50p 33.73p 33.00p 33.50p 634,611
17/09/2024 33.50p 34.00p 33.00p 33.50p 97,143
16/09/2024 33.50p 33.73p 33.15p 33.50p 119,073
13/09/2024 33.80p 34.00p 33.10p 33.80p 133,067
12/09/2024 33.80p 34.00p 33.61p 33.80p 43,633
11/09/2024 35.00p 36.00p 33.60p 33.80p 204,359
10/09/2024 35.30p 36.00p 34.00p 35.00p 246,421
09/09/2024 35.30p 36.00p 34.63p 35.30p 26,215
06/09/2024 35.50p 35.50p 35.00p 35.30p 139,120
05/09/2024 35.50p 36.60p 35.00p 35.50p 87,174
04/09/2024 35.50p 36.00p 35.12p 35.50p 52,504
03/09/2024 35.80p 36.60p 35.43p 35.80p 46,929
02/09/2024 35.80p 36.60p 35.42p 35.80p 28,458
30/08/2024 35.80p 36.04p 35.24p 35.80p 61,828
29/08/2024 36.50p 37.00p 36.00p 36.30p 1,963,899
28/08/2024 36.50p 37.00p 36.00p 36.50p 774,574
27/08/2024 35.00p 36.50p 34.00p 36.50p 3,357,204
26/08/2024 35.00p 36.00p 34.25p 35.00p 346,891
23/08/2024 35.00p 36.00p 34.25p 35.00p 346,891
22/08/2024 35.00p 36.00p 34.25p 35.00p 346,891
21/08/2024 35.00p 35.70p 34.00p 35.00p 86,837
20/08/2024 35.00p 35.00p 34.00p 35.00p 305,060
19/08/2024 35.00p 35.88p 34.00p 35.00p 101,081
16/08/2024 34.80p 35.60p 34.00p 35.00p 139,152
15/08/2024 34.80p 35.60p 34.00p 34.80p 20,197,095
14/08/2024 34.80p 35.60p 34.60p 34.80p 101,864
13/08/2024 34.50p 35.49p 34.50p 34.80p 62,702
12/08/2024 34.50p 35.00p 34.00p 34.50p 35,750
09/08/2024 34.50p 34.62p 34.47p 34.50p 57,500
08/08/2024 34.50p 34.71p 34.00p 34.50p 200,218
07/08/2024 34.50p 34.95p 33.40p 34.50p 107,942
06/08/2024 34.20p 35.00p 33.75p 34.20p 1,920,462
05/08/2024 34.50p 35.00p 33.00p 34.20p 577,467
02/08/2024 34.80p 35.60p 34.00p 34.80p 444,207
01/08/2024 34.80p 35.60p 34.40p 34.80p 144,146
31/07/2024 34.80p 35.60p 34.00p 35.00p 235,899
30/07/2024 34.50p 35.59p 34.00p 34.80p 649,304
29/07/2024 34.00p 35.00p 33.04p 35.00p 310,706
26/07/2024 33.50p 34.00p 33.10p 33.50p 126,037
25/07/2024 34.00p 34.30p 33.11p 33.50p 315,415
24/07/2024 33.50p 34.30p 33.38p 34.00p 237,825
23/07/2024 34.00p 35.00p 33.38p 33.50p 87,969
22/07/2024 34.00p 35.00p 33.00p 34.00p 187,650
19/07/2024 34.00p 35.00p 33.00p 34.00p 68,663
18/07/2024 34.00p 34.10p 33.09p 34.00p 264,286
17/07/2024 34.00p 34.12p 33.30p 34.00p 107,660
16/07/2024 34.00p 34.70p 33.40p 34.00p 23,017
15/07/2024 34.00p 34.49p 33.30p 34.00p 34,794
12/07/2024 34.00p 35.00p 33.65p 34.00p 117,931
11/07/2024 34.00p 34.95p 34.00p 34.00p 111,017
10/07/2024 34.00p 35.80p 34.00p 35.00p 567,961
09/07/2024 33.50p 35.00p 33.00p 34.00p 5,389,543
08/07/2024 33.50p 34.00p 33.00p 33.50p 919,075
05/07/2024 32.60p 34.00p 32.20p 33.50p 413,265
04/07/2024 32.60p 32.74p 32.20p 32.60p 42,182
03/07/2024 32.80p 33.00p 32.32p 32.60p 1,015,591
02/07/2024 31.50p 33.00p 31.31p 32.80p 9,203,474
01/07/2024 30.50p 32.00p 30.00p 31.00p 242,368
28/06/2024 30.00p 31.00p 30.00p 30.00p 113,416
27/06/2024 30.00p 30.80p 30.00p 30.00p 192
26/06/2024 29.50p 30.80p 29.00p 30.00p 113,227
25/06/2024 29.50p 29.90p 29.50p 29.50p 30,515
24/06/2024 29.50p 30.00p 29.00p 29.50p 209,682
21/06/2024 29.50p 29.55p 29.00p 29.50p 70,016
20/06/2024 30.00p 31.00p 29.00p 29.50p 241,656
19/06/2024 30.00p 30.50p 29.62p 30.00p 79,980
18/06/2024 29.50p 30.00p 29.00p 30.00p 113,196
17/06/2024 29.50p 29.90p 29.28p 29.50p 70,181
14/06/2024 29.50p 30.00p 29.02p 29.50p 106,078
13/06/2024 29.50p 30.00p 29.50p 29.50p 3,203
12/06/2024 29.50p 30.00p 29.00p 29.50p 108,201
11/06/2024 29.50p 30.00p 29.15p 29.50p 81,340
10/06/2024 30.50p 30.50p 29.13p 29.50p 1,014,940
07/06/2024 30.50p 31.00p 30.02p 30.50p 48,383
06/06/2024 31.50p 31.50p 30.13p 30.50p 65,260
05/06/2024 31.50p 31.90p 31.00p 31.50p 408,506
04/06/2024 31.50p 32.00p 31.00p 31.50p 24,500
03/06/2024 31.50p 32.00p 31.00p 31.40p 59,296
31/05/2024 31.50p 32.00p 31.00p 31.60p 214,489
30/05/2024 32.30p 32.40p 31.00p 31.80p 192,197
29/05/2024 32.80p 33.14p 32.00p 32.50p 238,998
28/05/2024 32.70p 33.00p 32.25p 32.80p 358,184
27/05/2024 32.70p 33.00p 32.00p 32.70p 415,709