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
16/06/2025 31.00 31.40 30.51 31.00 356,444
13/06/2025 31.00 31.66 30.00 31.00 198,287
12/06/2025 30.50 32.00 30.00 31.00 492,160
11/06/2025 29.30 30.92 28.74 30.50 591,224
10/06/2025 29.00 30.00 28.60 29.30 228,479
09/06/2025 29.00 29.70 28.00 29.00 107,625
06/06/2025 29.00 29.90 28.35 29.00 624,558
05/06/2025 28.01 29.20 28.01 29.00 398,217
04/06/2025 27.50 28.40 27.00 28.00 1,124,342
03/06/2025 27.50 28.00 27.00 27.00 142,184
02/06/2025 27.20 28.00 26.68 27.50 78,588
30/05/2025 27.20 28.00 26.56 27.20 73,236
29/05/2025 27.70 28.60 26.46 28.40 1,926,159
28/05/2025 27.70 27.70 27.05 27.70 58,613
27/05/2025 27.70 28.20 27.17 27.70 943,268
23/05/2025 28.50 29.00 27.70 27.70 219,964
22/05/2025 28.50 28.80 28.00 28.50 21,909
21/05/2025 28.50 28.80 28.26 28.50 184,801
20/05/2025 29.30 29.70 28.11 28.50 165,690
19/05/2025 29.30 29.70 28.67 29.30 63,793
16/05/2025 29.30 29.30 28.67 29.30 57,492
15/05/2025 29.30 29.30 28.82 29.30 41,110
14/05/2025 29.20 29.35 28.57 29.30 105,903
13/05/2025 28.70 29.40 28.21 29.20 112,966
12/05/2025 28.70 28.92 28.25 28.70 135,699
09/05/2025 28.90 29.40 28.00 28.70 307,634
08/05/2025 29.20 29.40 28.45 28.90 542,000
07/05/2025 29.20 29.40 29.02 29.20 36,831
06/05/2025 28.90 29.40 27.80 29.20 759,039
02/05/2025 29.20 29.40 28.40 28.90 206,051

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