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
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
11/05/2022 32.20 32.20 32.00 32.20 130,955
10/05/2022 32.50 32.50 32.00 32.50 34,606
09/05/2022 32.50 32.50 32.00 32.50 34,253
06/05/2022 33.00 33.00 32.00 33.00 39,079
05/05/2022 33.40 33.40 32.30 33.00 59,512
04/05/2022 33.50 33.50 33.00 33.50 93,306
03/05/2022 33.50 33.50 33.00 33.50 35,878
29/04/2022 33.50 33.70 33.50 33.50 62,500
28/04/2022 34.00 34.11 33.00 33.50 92,217
27/04/2022 34.25 34.25 34.00 34.00 24,789
26/04/2022 34.75 35.50 34.00 34.25 195,927
25/04/2022 35.00 35.00 34.14 34.75 56,148
22/04/2022 34.25 35.50 33.00 35.00 9,388,566
21/04/2022 34.00 34.40 33.76 34.00 35,171
20/04/2022 34.00 34.40 33.76 34.00 11,494
19/04/2022 33.75 34.40 33.25 34.00 92,579
14/04/2022 33.75 34.40 33.21 33.75 33,054
13/04/2022 33.75 34.50 33.75 33.75 25,000
12/04/2022 33.00 33.88 32.70 33.50 231,659
11/04/2022 33.00 33.90 33.00 33.00 44,928
08/04/2022 33.00 33.06 32.00 33.00 250,846
07/04/2022 33.00 34.00 32.27 33.00 168,979

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