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
27/03/2024 32.50 33.00 32.35 32.80 1,057,729
26/03/2024 33.00 33.00 33.00 33.00 482,015
25/03/2024 32.00 32.40 31.66 32.10 678,588
22/03/2024 32.50 33.00 31.60 32.40 689,685
21/03/2024 32.50 33.38 31.40 33.00 3,653,529
20/03/2024 32.00 32.70 32.00 32.50 938,544
19/03/2024 32.00 32.60 31.91 32.00 80,648
18/03/2024 32.00 33.00 31.91 32.00 349,848
15/03/2024 32.00 34.00 31.80 32.00 346,509
14/03/2024 32.00 34.00 31.50 32.00 453,440
13/03/2024 31.50 33.60 31.15 33.60 1,707,394
12/03/2024 30.50 31.90 30.17 31.50 1,032,496
11/03/2024 30.30 30.60 30.00 30.50 641,858
08/03/2024 30.20 30.50 30.00 30.30 5,030,956
07/03/2024 30.00 30.37 29.40 30.00 1,736,766
06/03/2024 30.00 30.00 30.00 30.00 431,157
05/03/2024 29.90 30.29 29.40 29.40 50,379
04/03/2024 29.90 30.29 29.66 29.90 185,212
01/03/2024 29.90 30.38 29.40 29.40 146,869
29/02/2024 29.50 30.97 29.45 29.90 327,154
28/02/2024 28.60 28.74 28.30 28.60 171,865
27/02/2024 28.60 28.60 28.40 28.60 137,052
26/02/2024 28.60 28.60 28.38 28.60 74,556
23/02/2024 28.60 28.68 28.00 28.60 341,700
22/02/2024 29.30 29.30 28.00 28.50 991,335
21/02/2024 29.30 29.61 29.13 29.30 7,824,976
20/02/2024 29.30 29.40 29.00 29.30 533,356
19/02/2024 29.30 29.59 28.40 29.30 5,821
16/02/2024 29.30 29.30 29.00 29.30 11,690
15/02/2024 29.30 29.30 29.24 29.30 14,147

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