livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Mercia Technologies - (MERC) share price history


Mercia Technologies share priceMERC share price tradesMERC Fundamentals watchlistADD to watchlist
Mercia Technologies - (MERC) share price history
Date Open High Low Close Volume
24/06/2022 29.25 29.33 29.06 29.25 1,409,608
23/06/2022 29.25 29.33 29.25 29.25 35,235
22/06/2022 29.25 29.35 29.00 29.25 57,942
21/06/2022 28.75 29.50 28.56 29.25 247,600
20/06/2022 28.38 28.78 28.38 28.75 62,400
17/06/2022 28.75 28.75 27.66 28.25 135,492
16/06/2022 29.25 29.55 28.66 29.00 84,182
15/06/2022 28.75 29.63 28.00 29.25 953,066
14/06/2022 29.20 29.20 28.66 28.75 1,001,349
13/06/2022 29.75 29.85 29.00 29.50 111,434
10/06/2022 30.50 30.55 29.75 30.25 4,535,239
09/06/2022 29.50 30.90 29.50 30.50 166,935
08/06/2022 29.75 29.75 28.50 29.50 2,158,087
07/06/2022 29.75 29.93 29.50 29.75 1,553,670
06/06/2022 29.75 29.99 29.65 29.75 100,127
01/06/2022 29.75 30.00 29.64 29.75 1,584,911
31/05/2022 29.75 30.00 29.63 29.75 223,175
30/05/2022 29.75 30.00 29.62 29.75 161,966
27/05/2022 29.56 29.90 29.56 29.75 31,400
26/05/2022 29.50 29.58 29.26 29.50 695,000
25/05/2022 29.67 29.67 29.00 29.50 125,370
24/05/2022 29.25 30.38 28.50 29.75 159,361
23/05/2022 29.25 30.00 28.82 29.25 935,613
20/05/2022 29.00 29.35 28.60 29.00 197,840
19/05/2022 29.27 29.27 28.39 29.00 271,861
18/05/2022 30.00 30.00 29.50 29.50 162,324
17/05/2022 30.43 30.43 30.00 30.25 102,364
16/05/2022 30.50 30.50 30.00 30.50 89,909
13/05/2022 31.00 31.50 30.00 30.50 127,523
12/05/2022 31.50 31.50 31.00 31.00 62,641

Mercia Technologies - (MERC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts