Mercia Technologies
(MERC)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
32.70p
|
33.00p
|
32.00p
|
32.70p
|
415,709
|
|
23/05/2024
|
33.10p
|
33.55p
|
32.00p
|
32.70p
|
3,661,974
|
|
22/05/2024
|
33.10p
|
33.20p
|
33.00p
|
33.10p
|
382,877
|
|
21/05/2024
|
33.10p
|
33.20p
|
33.00p
|
33.10p
|
1,303,365
|
|
20/05/2024
|
33.20p
|
33.40p
|
32.40p
|
32.40p
|
174,229
|
|
17/05/2024
|
33.20p
|
33.30p
|
33.00p
|
33.20p
|
1,034,234
|
|
16/05/2024
|
33.20p
|
33.30p
|
33.00p
|
33.20p
|
964,462
|
|
15/05/2024
|
33.50p
|
33.50p
|
33.00p
|
33.20p
|
372,296
|
|
14/05/2024
|
33.50p
|
34.00p
|
33.05p
|
33.50p
|
383,590
|
|
13/05/2024
|
33.80p
|
34.60p
|
33.13p
|
33.50p
|
282,794
|