Mercia Asset Management Plc Historical Data - MERC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Mercia Asset Management Plc (MERC)
Mercia Asset Management Plc (MERC) Historical

Mercia Asset Management Plc (MERC)

33.50

-0.20

(-0.59%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-4.28571428571	35	35	32	584856	33.73907737	DE
4	0.4	1.2084592145	33.1	35.6	32	976116	34.71943732	DE
12	3.5	11.6666666667	30	35.6	28.5	863753	32.13930873	DE
26	11.5	52.2727272727	22	35.6	21	828723	30.40748907	DE
52	8.2	32.4110671937	25.3	35.6	21	610245	28.82447672	DE
156	-0.5	-1.47058823529	34	43.25	21	481642	31.59219355	DE
260	-2.5	-6.94444444444	36	43.25	13.5	784416	27.56352839	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	33.5	-0.2	-0.59	33.7	33.7	33.5	172078
1714062600	33.7	0.2	0.60	33.5	33.7	33.5	597677
1713976200	33.5	-1	-2.90	34.5	34.5	33.5	552361
1713889800	34.5	2.5	7.81	34.5	35	34.3	586227
1713803400	32	-3	-8.57	35	35	32	596219
1713544200	35	-0.6	-1.69	35	35	35	591797
1713457800	35.6	0.6	1.71	35	35.6	35	863644
1713371400	35	-0.4	-1.13	35	35	35	46126
1713285000	35.4	-0.1	-0.28	35.5	35.5	34.7	3031510
1713198600	35.5	0	0.00	35.5	35.5	35.5	812805
1712939400	35.5	0	0.00	35.5	35.5	35.5	517476
1712853000	35.5	0	0.00	35.5	35.5	35.5	675289
1712766600	35.5	1.5	4.41	34.5	35.5	34.5	966464
1712680200	34	0	0.00	34	34	34	1387091
1712593800	34	0	0.00	34	34	34	382943
1712334600	34	0	0.00	34	34	34	146600
1712248200	34	-1	-2.86	34	34	34	560356
1712161800	35	1.5	4.48	33.5	35	33.5	3934152
1712075400	33.5	0.4	1.21	33.1	33.5	33.1	1321359
1711647000	33.1	0.3	0.91	32.799999	33.1	32.799999	149495
1711560600	32.799999	-0.2	-0.61	32.5	32.799999	32.5	1095230
1711474200	33	0.9	2.80	32.1	33	32.1	482015
1711387800	32.1	-0.3	-0.93	32	32.2	32	678588
1711128600	32.4	-0.6	-1.82	32.5	33.5	31.8	839685
1711042200	33	0.5	1.54	32.5	33	32.5	3658549
1710955800	32.5	0.5	1.56	32	32.5	32	691544
1710869400	32	0	0.00	32	32	32	80648
1710783000	32	0	0.00	32	32	32	349858
1710523800	32	0	0.00	32	33.5	32	346586
1710437400	32	-1.6	-4.76	32	33.6	32	458443
1710351000	33.6	2.1	6.67	31.5	33.6	31.5	1747596
1710264600	31.5	1	3.28	30.5	31.5	30.5	957496
1710178200	30.5	0.2	0.66	30.3	30.5	30.3	641858
1709919000	30.3	0.3	1.00	30.2	30.4	30	5030956
1709832600	30	0	0.00	30	30	30	1736766
1709746200	30	0.6	2.04	29.9	30	29.9	431157
1709659800	29.4	-0.5	-1.67	29.9	29.9	29.4	50380
1709573400	29.9	0.5	1.70	29.9	29.9	29.4	185213
1709314200	29.4	-0.5	-1.67	29.9	29.9	29.4	286231
1709227800	29.9	1.3	4.55	29.5	30.5	29.5	329154
1709141400	28.6	0	0.00	28.6	28.6	28.6	171865
1709055000	28.6	0	0.00	28.6	28.6	28.6	187052
1708968600	28.6	0	0.00	28.6	28.6	28.6	74556
1708709400	28.6	0.1	0.35	28.6	28.6	28.6	366700
1708623000	28.5	-0.8	-2.73	29.3	29.3	28.5	991335
1708536600	29.3	0	0.00	29.3	29.3	29.3	7824976
1708450200	29.3	0	0.00	29.3	29.3	28.7	408359
1708363800	29.3	0	0.00	29.3	29.3	28.7	5821
1708104600	29.3	0	0.00	29.3	29.3	29.3	11690
1708018200	29.3	0	0.00	29.3	29.3	29.3	14147
1707931800	29.3	0	0.00	29.3	29.3	29.3	253007
1707845400	29.3	0	0.00	29.3	29.3	29.3	126000
1707759000	29.3	-0.2	-0.68	29.5	29.5	29.3	96264
1707499800	29.5	0	0.00	29.5	29.5	29.5	93888
1707413400	29.5	0	0.00	29.5	29.5	29.5	276620
1707327000	29.5	-0.5	-1.67	30	30	29.5	193008
1707240600	30	-0.5	-1.64	30.5	30.5	29.5	476417
1707154200	30.5	0	0.00	30.5	30.5	30.5	626740
1706895000	30.5	0	0.00	30	30.5	30	101674
1706808600	30.5	0	0.00	30.5	30.5	30.5	197464
1706722200	30.5	0	0.00	30.5	30.5	30.5	305718
1706635800	30.5	0	0.00	30.5	30.5	30.5	314032
1706549400	30.5	0	0.00	30.5	30.5	30.5	301638

Mercia Asset Management

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions