Mercia Technologies
(MERC)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
28.30p
|
29.00p
|
27.40p
|
28.50p
|
181,187
|
|
16/01/2025
|
28.30p
|
28.39p
|
28.00p
|
28.30p
|
13,001
|
|
15/01/2025
|
28.30p
|
28.51p
|
28.06p
|
28.30p
|
84,556
|
|
14/01/2025
|
28.50p
|
28.63p
|
28.11p
|
28.30p
|
34,831
|
|
13/01/2025
|
28.50p
|
29.00p
|
28.00p
|
28.50p
|
355,039
|
|
10/01/2025
|
28.50p
|
28.98p
|
28.23p
|
28.50p
|
131,960
|
|
09/01/2025
|
28.10p
|
28.85p
|
27.91p
|
28.50p
|
150,979
|
|
08/01/2025
|
27.50p
|
28.40p
|
27.00p
|
28.10p
|
2,479,910
|
|
07/01/2025
|
27.70p
|
27.98p
|
27.07p
|
27.50p
|
269,585
|
|
06/01/2025
|
28.50p
|
28.50p
|
27.02p
|
27.70p
|
298,545
|
|
03/01/2025
|
28.50p
|
29.00p
|
28.00p
|
28.50p
|
2,213,391
|
|
02/01/2025
|
28.50p
|
29.00p
|
28.11p
|
28.50p
|
91,870
|
|
01/01/2025
|
28.50p
|
28.78p
|
28.37p
|
28.50p
|
17,511
|
|
31/12/2024
|
28.50p
|
28.78p
|
28.37p
|
28.50p
|
17,511
|
|
30/12/2024
|
28.60p
|
29.60p
|
28.22p
|
28.50p
|
471,812
|
|
27/12/2024
|
28.80p
|
29.00p
|
28.40p
|
29.00p
|
7,598
|
|
26/12/2024
|
28.80p
|
29.00p
|
28.80p
|
28.80p
|
95,268
|
|
25/12/2024
|
28.80p
|
29.00p
|
28.80p
|
28.80p
|
95,268
|
|
24/12/2024
|
28.80p
|
29.00p
|
28.80p
|
28.80p
|
95,268
|
|
23/12/2024
|
28.80p
|
28.89p
|
28.00p
|
28.80p
|
50,246
|
|
20/12/2024
|
29.50p
|
29.50p
|
28.80p
|
28.80p
|
275,015
|
|
19/12/2024
|
30.00p
|
30.00p
|
29.36p
|
29.50p
|
74,822
|
|
18/12/2024
|
30.50p
|
31.00p
|
29.34p
|
30.00p
|
69,552
|
|
17/12/2024
|
30.50p
|
30.80p
|
30.00p
|
30.50p
|
24,375
|
|
16/12/2024
|
30.50p
|
30.90p
|
30.16p
|
30.60p
|
53,445
|
|
13/12/2024
|
30.50p
|
30.90p
|
30.15p
|
30.50p
|
79,977
|
|
12/12/2024
|
30.50p
|
30.98p
|
30.16p
|
30.50p
|
15,899
|
|
11/12/2024
|
30.50p
|
30.90p
|
30.00p
|
30.50p
|
243,368
|
|
10/12/2024
|
30.40p
|
30.66p
|
30.00p
|
30.50p
|
51,814
|
|
09/12/2024
|
30.40p
|
30.80p
|
29.00p
|
30.40p
|
15,187,948
|
|
06/12/2024
|
30.00p
|
30.80p
|
29.23p
|
30.40p
|
496,494
|
|
05/12/2024
|
30.40p
|
30.40p
|
29.23p
|
30.00p
|
278,891
|
|
04/12/2024
|
30.40p
|
30.51p
|
30.00p
|
30.40p
|
871,295
|
|
03/12/2024
|
31.00p
|
32.00p
|
30.00p
|
30.40p
|
499,622
|
|
02/12/2024
|
31.00p
|
32.00p
|
30.04p
|
31.00p
|
112,481
|
|
29/11/2024
|
31.00p
|
31.00p
|
30.00p
|
31.00p
|
2,578,796
|
|
28/11/2024
|
31.00p
|
31.00p
|
30.25p
|
31.00p
|
83,407
|
|
27/11/2024
|
31.00p
|
32.00p
|
29.40p
|
31.00p
|
59,984
|
|
26/11/2024
|
31.00p
|
31.28p
|
30.00p
|
31.00p
|
115,222
|
|
25/11/2024
|
30.80p
|
31.25p
|
30.50p
|
30.80p
|
51,566
|
|
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
|