Mercia Asset Management PLC MERC
LSE · Vereinigtes Königreich · Finanzen
GBp 28,00+0,61 (+2,23 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 28,00 | 0,00 % | GBp 28,50 | GBp 29,00 | GBp 28,00 | 291,13K |
| 2026-09-30 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 28,00 | 220,44K |
| 2026-09-29 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,63 | 855,57K |
| 2026-09-28 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,00 | 1,09M |
| 2026-09-25 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,07 | 833,21K |
| 2026-09-24 | GBp 28,00 | +1,82 % | GBp 27,50 | GBp 29,00 | GBp 27,00 | 1,82M |
| 2026-09-23 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,50 | GBp 27,00 | 303,21K |
| 2026-09-22 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,50 | GBp 27,15 | 241,28K |
| 2026-09-21 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 172,74K |
| 2026-09-18 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,98 | GBp 27,49 | 154,31K |
| 2026-09-17 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,49 | 1,39M |
| 2026-09-16 | GBp 27,50 | +1,85 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 25,26K |
| 2026-09-15 | GBp 27,00 | -1,82 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 120,50K |
| 2026-09-14 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 362,99K |
| 2026-09-11 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,50 | 320,80K |
| 2026-09-10 | GBp 27,50 | +0,73 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 448,23K |
| 2026-09-09 | GBp 27,30 | -0,73 % | GBp 27,50 | GBp 28,00 | GBp 27,00 | 145,47K |
| 2026-09-08 | GBp 27,50 | +1,85 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 174,79K |
| 2026-09-07 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,35 | GBp 27,00 | 605,12K |
| 2026-09-04 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 28,80 | GBp 26,50 | 352,87K |
| 2026-09-03 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 27,00 | 546,00K |
| 2026-09-02 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 26,70 | 283,17K |
| 2026-09-01 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 51,72K |
| 2026-08-28 | GBp 27,00 | +1,89 % | GBp 27,00 | GBp 26,88 | GBp 26,50 | 765,18K |
| 2026-08-27 | GBp 26,50 | -1,85 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 234,95K |
| 2026-08-26 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 348,17K |
| 2026-08-25 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 1,54M |
| 2026-08-24 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 104,27K |
| 2026-08-21 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 26,51 | 144,83K |
| 2026-08-20 | GBp 27,00 | +0,93 % | GBp 26,75 | GBp 27,40 | GBp 26,50 | 941,29K |
| 2026-08-19 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,50 | 394,24K |
| 2026-08-18 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,50 | 585,89K |
| 2026-08-17 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,74 | 6,38K |
| 2026-08-14 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,00 | 379,49K |
| 2026-08-13 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,50 | 172,54K |
| 2026-08-12 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 26,55 | GBp 26,50 | 126,99K |
| 2026-08-11 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 27,00 | GBp 26,50 | 340,56K |
| 2026-08-10 | GBp 26,75 | 0,00 % | GBp 26,75 | GBp 26,82 | GBp 26,50 | 1,23M |
| 2026-08-07 | GBp 26,75 | -0,93 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 1,41M |
| 2026-08-06 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 785,18K |
| 2026-08-05 | GBp 27,00 | +1,89 % | GBp 26,75 | GBp 27,50 | GBp 26,50 | 36,46K |
| 2026-08-04 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 288,71K |
| 2026-08-03 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,50 | 1,33M |
| 2026-07-31 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,50 | 404,78K |
| 2026-07-30 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,40 | 41,91K |
| 2026-07-29 | GBp 26,50 | +0,95 % | GBp 26,25 | GBp 26,70 | GBp 26,38 | 1,21M |
| 2026-07-28 | GBp 26,25 | 0,00 % | GBp 26,25 | GBp 26,50 | GBp 26,38 | 96,58K |
| 2026-07-27 | GBp 26,25 | -0,57 % | GBp 26,25 | GBp 26,50 | GBp 26,00 | 531,78K |
| 2026-07-24 | GBp 26,40 | -0,38 % | GBp 26,25 | GBp 26,50 | GBp 26,00 | 229,48K |
| 2026-07-23 | GBp 26,50 | +0,95 % | GBp 26,50 | GBp 27,00 | GBp 26,25 | 234,03K |
| 2026-07-22 | GBp 26,25 | 0,00 % | GBp 26,25 | GBp 26,50 | GBp 26,22 | 310,27K |
| 2026-07-21 | GBp 26,25 | -0,94 % | GBp 26,50 | GBp 26,50 | GBp 26,00 | 21,09K |
| 2026-07-20 | GBp 26,50 | -1,85 % | GBp 26,50 | GBp 26,23 | GBp 26,23 | 10,12K |
| 2026-07-17 | GBp 27,00 | +1,89 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 198,27K |
| 2026-07-16 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,17 | 193,51K |
| 2026-07-15 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 117,08K |
| 2026-07-14 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,94 | GBp 26,20 | 214,74K |
| 2026-07-13 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,98 | GBp 26,45 | 194,17K |
| 2026-07-10 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,50 | GBp 26,15 | 162,59K |
| 2026-07-09 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 2,03M |
| 2026-07-08 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 97,48K |
| 2026-07-07 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 203,61K |
| 2026-07-06 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 359,85K |
| 2026-07-03 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 26,50 | 88,12K |
| 2026-07-02 | GBp 26,50 | -1,85 % | GBp 26,50 | GBp 27,00 | GBp 26,00 | 269,61K |
| 2026-07-01 | GBp 27,00 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 26,50 | 2,80M |
| 2026-06-30 | GBp 27,00 | -6,09 % | GBp 28,75 | GBp 29,00 | GBp 26,50 | 1,54M |
| 2026-06-29 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 29,00 | GBp 28,50 | 163,61K |
| 2026-06-26 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 29,00 | GBp 28,60 | 200,88K |
| 2026-06-25 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 29,00 | GBp 28,50 | 59,04K |
| 2026-06-24 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 29,00 | GBp 28,50 | 48,05K |
| 2026-06-23 | GBp 28,75 | -1,71 % | GBp 29,25 | GBp 29,00 | GBp 28,50 | 154,53K |
| 2026-06-22 | GBp 29,25 | 0,00 % | GBp 29,25 | GBp 30,00 | GBp 28,50 | 86,74K |
| 2026-06-19 | GBp 29,25 | 0,00 % | GBp 29,25 | GBp 29,85 | GBp 28,50 | 143,90K |
| 2026-06-18 | GBp 29,25 | -0,85 % | GBp 29,50 | GBp 30,00 | GBp 28,55 | 161,46K |
| 2026-06-17 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 95,62K |
| 2026-06-16 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 29,54 | GBp 29,00 | 225,24K |
| 2026-06-15 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 90,97K |
| 2026-06-12 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,00 | GBp 29,47 | 120,02K |
| 2026-06-11 | GBp 29,50 | +2,61 % | GBp 28,75 | GBp 30,00 | GBp 28,50 | 107,66K |
| 2026-06-10 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 29,00 | GBp 28,50 | 223,63K |
| 2026-06-09 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 28,85 | GBp 28,57 | 95,64K |
| 2026-06-08 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 29,00 | GBp 28,50 | 471,42K |
| 2026-06-05 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 29,00 | GBp 28,50 | 64,36K |
| 2026-06-04 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 28,88 | GBp 28,75 | 137,67K |
| 2026-06-03 | GBp 28,75 | 0,00 % | GBp 28,75 | GBp 28,88 | GBp 28,70 | 149,38K |
| 2026-06-02 | GBp 28,75 | -0,86 % | GBp 29,00 | GBp 29,50 | GBp 28,50 | 224,27K |
| 2026-06-01 | GBp 29,00 | -1,69 % | GBp 29,50 | GBp 30,00 | GBp 28,00 | 2,05M |
| 2026-05-29 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 541,32K |
| 2026-05-28 | GBp 29,50 | 0,00 % | GBp 29,50 | GBp 30,00 | GBp 29,00 | 1,26M |