Mercia Asset Management Plc Historical Data - MERC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	34	35	33.5	129535	34	DE
4	4.5	15.2542372881	29.5	35	29.5	954460	33.18294352	DE
12	0.3	0.890207715134	33.7	35	29.5	601769	32.95207809	DE
26	2.5	7.93650793651	31.5	35.6	28.5	710348	32.39546041	DE
52	8.2	31.7829457364	25.8	35.6	21	690012	29.86323479	DE
156	-1.5	-4.22535211268	35.5	43.25	21	451049	31.13694915	DE
260	-3.5	-9.33333333333	37.5	43.25	13.5	798528	27.64871614	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	34	0	0.00	34	35	34	68663
1721320200	34	0	0.00	34	34	33.5	264286
1721233800	34	0	0.00	34	34	34	207648
1721147400	34	0	0.00	34	34	34	23017
1721061000	34	0	0.00	34	34	34	34794
1720801800	34	0	0.00	34	34	34	117931
1720715400	34	-1	-2.86	34	34	34	111017
1720629000	35	1	2.94	34	35	34	567961
1720542600	34	0.5	1.49	33.5	34	33.5	5389543
1720456200	33.5	0	0.00	33.5	34	33.299999	919075
1720197000	33.5	0.9	2.76	32.6	33.5	32.6	413265
1720110600	32.6	0	0.00	32.6	32.6	32.2	42182
1720024200	32.6	-0.2	-0.61	32.799999	32.799999	32.5	1015591
1719937800	32.799999	1.8	5.81	31.5	32.799999	31.5	9203474
1719851400	31	0.5	1.64	30.5	31	30.5	242368
1719592200	30.5	0.5	1.67	30	30.5	30	113416
1719505800	30	0	0.00	30	30	30	192
1719419400	30	0.5	1.69	29.5	30	29.5	113227
1719333000	29.5	0	0.00	29.5	29.5	29.5	30515
1719246600	29.5	0	0.00	29.5	29.5	29.5	209682
1718987400	29.5	0	0.00	29.5	29.5	29.5	70016
1718901000	29.5	-0.5	-1.67	30	30	29.5	241656
1718814600	30	0	0.00	30	30	30	79980
1718728200	30	0.5	1.69	29.5	30	29.5	113196
1718641800	29.5	0	0.00	29.5	29.5	29.5	70181
1718382600	29.5	0	0.00	29.5	29.5	29.5	106078
1718296200	29.5	0	0.00	29.5	29.5	29.5	3203
1718209800	29.5	0	0.00	29.5	29.5	29.5	108201
1718123400	29.5	0	0.00	29.5	29.5	29.5	81340
1718037000	29.5	-1	-3.28	30.5	30.5	29.5	1014940
1717777800	30.5	0	0.00	30.5	30.5	30.5	48383
1717691400	30.5	-1	-3.17	31.5	31.5	30.5	65260
1717605000	31.5	0	0.00	31.5	31.5	31.5	408506
1717518600	31.5	0.1	0.32	31.5	31.5	31.5	24500
1717432200	31.4	-0.2	-0.63	31.5	32	31.4	59296
1717173000	31.6	-0.2	-0.63	31.5	32	31.5	214489
1717086600	31.8	-0.7	-2.15	32.299999	32.299999	31.5	192197
1717000200	32.5	-0.3	-0.91	32.799999	32.799999	32	238998
1716913800	32.799999	0.1	0.31	32.7	32.799999	32	358184
1716568200	32.7	0	0.00	32.7	32.7	32	415709
1716481800	32.7	-0.4	-1.21	33.1	33.2	32.7	3661974
1716395400	33.1	0	0.00	33.1	33.1	33.1	382877
1716309000	33.1	0.7	2.16	33.1	33.1	33.1	1303365
1716222600	32.4	-0.8	-2.41	33.2	33.2	32.4	174229
1715963400	33.2	0	0.00	33.2	33.2	33.2	1034234
1715877000	33.2	0	0.00	33.2	33.2	33.2	964462
1715790600	33.2	-0.3	-0.90	33.5	33.5	33.2	372296
1715704200	33.5	0	0.00	33.5	33.5	33.5	383590
1715617800	33.5	-0.3	-0.89	33.8	33.8	33.5	282794
1715358600	33.8	-0.2	-0.59	34	34	33.8	789081
1715272200	34	-0.3	-0.87	34.3	34.3	34	1115707
1715185800	34.3	0.3	0.88	34	34.3	33.8	305851
1715099400	34	0	0.00	34	34	34	340556
1714753800	34	0	0.00	34	34	34	28532
1714667400	34	0	0.00	34	34	34	239080
1714581000	34	0	0.00	34	34	34	124441
1714494600	34	1	3.03	33.5	34	33.5	243429
1714408200	33	-0.5	-1.49	33.5	33.5	33	50508
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mercia Asset Management Plc (MERC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mercia Asset Management Plc (MERC) Historical

Mercia Asset Management Plc (MERC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History