Mercia Asset Management PLC (MERCM)

MERCM
🏛️ 영국 →
31.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 36.75 38.40 36.50 37.75 0.3M
2021-12-30 36.00 36.40 35.53 36.00 0.0M
2021-12-29 36.00 36.25 35.51 36.00 0.2M
2021-12-24 36.00 36.29 35.67 36.00 0.0M
2021-12-23 35.00 36.46 34.81 36.00 0.2M
2021-12-22 35.50 35.98 34.61 35.00 0.1M
2021-12-21 35.00 35.80 34.61 35.50 0.0M
2021-12-20 36.50 37.00 34.31 35.00 0.3M
2021-12-17 36.50 36.89 36.20 36.50 0.0M
2021-12-16 36.50 36.89 36.20 36.50 0.0M
2021-12-15 37.00 37.25 35.20 36.50 0.3M
2021-12-14 37.00 37.75 36.00 37.00 0.7M
2021-12-13 37.00 37.37 36.08 37.00 0.1M
2021-12-10 37.00 37.45 37.00 37.00 0.9M
2021-12-09 37.00 37.00 36.26 37.00 0.6M
2021-12-08 37.00 37.00 36.00 37.00 0.2M
2021-12-07 37.30 37.30 36.52 37.00 0.4M
2021-12-06 36.75 36.74 36.01 36.50 0.4M
2021-12-03 37.25 38.00 36.00 36.75 0.1M
2021-12-02 37.50 37.24 37.00 37.25 0.1M
2021-12-01 37.25 37.00 36.50 36.75 0.2M
2021-11-30 36.75 37.40 36.50 37.25 0.1M
2021-11-29 37.00 37.18 36.55 37.00 0.0M
2021-11-26 37.50 38.00 36.50 37.00 0.2M
2021-11-25 37.25 38.00 37.00 37.75 0.4M
2021-11-24 36.75 36.70 35.60 36.25 0.2M
2021-11-23 37.25 36.75 36.11 36.75 0.1M
2021-11-22 37.25 37.00 37.00 37.25 0.1M
2021-11-19 37.00 37.40 37.00 37.25 0.0M
2021-11-18 37.50 37.99 35.10 35.10 0.2M
2021-11-17 37.25 38.00 36.50 36.50 0.1M
2021-11-16 37.25 37.45 37.00 37.00 0.1M
2021-11-15 37.50 38.00 36.00 36.00 0.2M
2021-11-12 37.50 37.60 37.10 37.50 0.2M
2021-11-11 38.75 39.00 37.00 37.75 0.1M
2021-11-10 38.50 38.50 38.07 38.50 0.1M
2021-11-09 38.75 39.00 38.00 38.50 0.0M
2021-11-08 39.00 39.50 38.00 38.75 0.1M
2021-11-05 39.00 39.02 38.59 39.00 0.1M
2021-11-04 39.00 39.50 38.60 39.00 0.1M
2021-11-03 39.00 38.60 38.60 39.00 0.0M
2021-11-02 39.00 40.00 38.50 39.00 0.1M
2021-11-01 39.00 39.06 38.18 39.00 0.1M
2021-10-29 39.00 38.99 38.52 39.00 0.0M
2021-10-28 39.00 39.40 38.60 39.00 0.0M
2021-10-27 39.00 39.45 38.60 39.00 0.0M
2021-10-26 39.00 40.50 38.52 39.00 0.1M
2021-10-25 39.00 39.88 38.16 39.00 0.0M
2021-10-22 39.00 39.88 38.16 39.00 0.0M
2021-10-21 39.00 39.90 38.14 39.00 0.1M
2021-10-20 38.75 39.43 38.34 39.00 0.1M
2021-10-19 38.75 39.20 39.18 38.75 0.1M
2021-10-18 39.00 39.50 38.21 38.75 0.3M
2021-10-15 39.00 40.00 38.84 39.00 0.1M
2021-10-14 39.00 39.98 38.81 39.00 0.0M
2021-10-13 38.75 40.00 37.80 39.00 0.2M
2021-10-12 38.25 39.49 37.50 38.75 0.2M
2021-10-11 37.50 38.00 37.22 37.75 0.3M
2021-10-08 37.50 37.99 37.63 37.50 0.1M
2021-10-07 37.50 37.95 37.01 37.50 0.1M
2021-10-06 39.00 38.98 37.00 37.50 0.2M
2021-10-05 40.25 40.00 38.35 39.00 0.2M
2021-10-04 40.50 40.50 39.52 40.25 0.2M
2021-10-01 42.75 43.00 40.25 40.50 0.3M
2021-09-30 43.25 44.00 42.00 42.75 0.4M
2021-09-29 43.25 44.00 43.20 43.25 0.1M
2021-09-28 42.50 44.00 42.61 43.25 0.3M
2021-09-27 41.75 42.95 41.90 42.50 0.3M
2021-09-24 41.50 42.00 41.62 41.75 0.2M
2021-09-23 41.50 42.00 41.50 41.50 0.2M
2021-09-22 41.50 41.99 41.00 41.50 2.0M
2021-09-21 41.25 41.30 40.87 41.25 0.1M
2021-09-20 41.25 41.41 40.75 41.25 0.2M
2021-09-17 41.00 42.00 40.90 41.25 0.4M
2021-09-16 41.25 41.48 41.00 41.00 0.1M
2021-09-15 40.75 41.50 40.00 40.00 0.4M
2021-09-14 40.75 42.00 40.26 40.75 0.3M
2021-09-13 40.25 41.15 40.00 40.75 0.2M
2021-09-10 40.25 40.62 40.02 40.25 0.1M
2021-09-09 40.00 40.50 40.00 40.25 0.1M
2021-09-08 40.25 40.50 39.50 40.00 1.0M
2021-09-07 39.75 40.00 39.75 39.75 0.2M
2021-09-06 39.50 40.00 39.35 39.75 0.4M
2021-09-03 38.50 40.00 38.51 39.50 1.3M
2021-09-02 38.00 39.00 37.86 38.50 0.1M
2021-09-01 36.75 38.43 36.75 37.75 0.2M
2021-08-31 36.50 37.50 36.00 36.75 0.2M
2021-08-27 36.50 37.00 36.27 36.50 0.6M
2021-08-26 36.50 36.50 36.25 36.50 0.3M
2021-08-25 36.50 36.75 36.20 36.50 0.5M
2021-08-24 36.50 36.87 36.10 36.50 0.4M
2021-08-23 36.50 36.65 36.00 36.50 0.0M
2021-08-20 36.50 36.68 36.05 36.50 0.1M
2021-08-19 36.50 36.22 36.05 36.50 0.1M
2021-08-18 36.30 36.75 36.10 36.30 0.4M
2021-08-17 36.30 36.99 35.70 36.30 0.1M
2021-08-16 36.30 36.80 35.65 36.30 0.1M
2021-08-13 35.50 36.90 35.35 36.30 0.2M
2021-08-12 35.50 36.00 35.32 35.50 0.0M
2021-08-11 35.50 36.00 35.00 35.50 0.2M
2021-08-10 35.25 37.00 35.00 37.00 0.3M
2021-08-09 35.25 35.50 34.26 35.00 0.3M
2021-08-06 34.50 36.00 34.51 35.25 1.7M
2021-08-05 34.00 35.00 33.63 34.50 0.8M
2021-08-04 34.00 34.90 33.55 34.00 0.6M
2021-08-03 34.00 33.55 33.55 34.00 0.0M
2021-08-02 34.00 34.30 33.50 34.00 0.0M
2021-07-30 34.00 34.20 33.00 34.00 0.1M
2021-07-29 34.50 34.40 33.96 34.50 0.2M
2021-07-28 34.50 35.40 34.00 34.50 0.0M
2021-07-27 34.50 34.65 34.00 34.50 0.1M
2021-07-26 34.50 34.70 34.70 34.50 0.0M
2021-07-23 34.50 34.80 34.00 34.50 0.5M
2021-07-22 34.50 34.89 34.10 34.50 0.1M
2021-07-21 35.00 35.00 33.50 34.50 0.3M
2021-07-20 35.50 35.50 34.11 35.00 0.4M
2021-07-19 35.50 35.45 35.00 35.50 0.2M
2021-07-16 35.50 36.06 35.60 35.50 0.4M
2021-07-15 35.50 36.00 35.10 35.50 0.2M
2021-07-14 35.75 35.88 35.00 35.50 2.7M
2021-07-13 37.25 37.50 35.00 35.75 17.9M
2021-07-12 38.50 38.70 36.31 37.25 1.0M
2021-07-09 38.50 38.99 37.19 38.50 1.2M
2021-07-08 38.75 39.50 38.02 38.50 0.9M
2021-07-07 37.00 40.00 37.25 38.75 2.7M
2021-07-06 38.00 38.50 36.50 37.50 1.9M
2021-07-05 36.50 36.81 36.25 36.60 0.5M
2021-07-02 36.50 36.81 36.00 36.50 0.3M
2021-07-01 34.75 36.89 34.75 36.50 0.5M
2021-06-30 34.75 35.15 34.68 34.75 0.1M
2021-06-29 34.75 35.19 34.68 34.75 0.2M
2021-06-28 34.75 34.68 34.60 34.75 0.2M
2021-06-25 34.75 35.20 34.50 34.75 1.1M
2021-06-24 33.15 35.80 33.49 34.75 1.0M
2021-06-23 31.25 33.49 30.50 33.15 6.1M
2021-06-22 31.00 30.80 30.00 31.25 0.1M
2021-06-21 31.00 31.55 30.11 31.00 0.2M
2021-06-18 31.25 31.60 30.00 31.25 0.1M
2021-06-17 31.25 31.50 31.00 31.25 0.2M
2021-06-16 31.00 31.70 30.00 31.25 2.6M
2021-06-15 30.50 30.95 30.05 31.00 0.1M
2021-06-14 31.50 31.45 30.10 30.70 0.2M
2021-06-11 31.50 31.50 31.00 31.50 0.1M
2021-06-10 31.75 31.50 31.11 31.50 1.0M
2021-06-09 31.50 31.73 31.50 31.75 0.0M
2021-06-08 32.25 32.00 31.50 31.75 0.1M
2021-06-07 32.50 33.00 31.75 32.25 0.1M
2021-06-04 32.50 32.38 32.38 32.50 0.0M
2021-06-03 32.50 32.55 32.10 32.50 0.3M
2021-06-02 32.50 33.00 32.45 32.50 0.2M
2021-06-01 33.00 33.17 32.25 32.50 0.2M
2021-05-28 33.00 33.17 32.90 33.00 0.1M
2021-05-27 32.95 33.00 32.00 33.00 0.4M
2021-05-26 32.50 33.40 32.00 32.95 0.2M
2021-05-25 32.50 33.00 32.30 32.50 0.0M
2021-05-24 33.00 32.76 32.70 32.50 0.0M
2021-05-21 32.50 33.40 32.21 33.00 0.0M
2021-05-20 32.50 32.80 32.21 32.50 0.1M
2021-05-19 33.25 33.05 32.50 32.50 0.0M
2021-05-18 33.25 33.30 33.00 33.25 0.0M
2021-05-17 33.50 33.60 33.00 33.25 0.1M
2021-05-14 33.50 33.75 33.20 33.50 0.1M
2021-05-13 33.50 34.00 33.17 33.50 0.1M
2021-05-12 33.50 33.98 33.15 33.50 0.1M
2021-05-11 34.00 37.00 33.00 33.00 0.1M
2021-05-10 34.50 34.75 33.00 34.00 0.2M
2021-05-07 34.75 35.00 34.30 34.50 1.1M
2021-05-06 34.25 34.84 34.20 34.75 0.1M
2021-05-05 34.60 34.40 34.15 34.25 0.1M
2021-05-04 34.50 35.00 34.20 34.60 0.5M
2021-04-30 34.50 34.99 33.80 34.50 0.2M
2021-04-29 34.00 35.00 34.00 34.50 3.4M
2021-04-28 34.00 34.78 33.50 34.00 0.1M
2021-04-27 34.00 34.98 33.50 34.00 1.6M
2021-04-26 34.00 34.98 33.80 34.00 0.7M
2021-04-23 34.00 34.89 34.00 34.00 0.0M
2021-04-22 34.50 34.60 33.70 34.00 0.2M
2021-04-21 33.00 35.00 33.20 34.20 0.4M
2021-04-20 32.75 33.98 32.53 33.00 0.2M
2021-04-19 33.50 33.74 33.00 33.25 1.0M
2021-04-16 33.50 34.00 33.00 33.50 0.3M
2021-04-15 32.50 33.89 32.62 33.50 0.4M
2021-04-14 32.50 32.76 32.50 32.50 1.1M
2021-04-13 32.25 32.90 32.00 32.50 0.5M
2021-04-12 32.25 32.60 32.00 32.25 0.2M
2021-04-09 32.25 32.60 32.00 32.25 0.1M
2021-04-08 32.25 32.81 31.50 32.25 0.1M
2021-04-07 32.25 32.85 31.90 32.25 0.7M
2021-04-06 31.25 32.85 30.60 32.25 1.2M
2021-04-01 31.00 32.00 30.00 30.00 0.1M
2021-03-31 31.50 32.00 31.25 31.00 0.2M
2021-03-30 31.00 32.00 30.40 31.50 0.7M
2021-03-29 31.00 31.80 30.00 31.00 0.1M
2021-03-26 31.00 31.79 30.50 30.50 0.7M
2021-03-25 31.00 31.67 30.50 31.00 0.3M
2021-03-24 31.00 31.25 30.50 31.00 0.7M
2021-03-23 31.00 32.00 30.50 31.00 0.7M
2021-03-22 31.00 32.00 30.25 31.00 0.2M
2021-03-19 31.00 31.98 30.44 31.00 0.3M
2021-03-18 30.50 32.00 30.21 31.00 0.2M
2021-03-17 30.50 31.00 30.00 30.50 2.7M
2021-03-16 30.50 30.40 30.00 30.50 0.4M
2021-03-15 30.50 30.67 30.00 30.50 0.3M
2021-03-12 30.50 30.70 30.00 30.50 0.1M
2021-03-11 30.50 30.79 30.00 30.50 0.2M
2021-03-10 30.75 30.98 30.00 30.50 0.4M
2021-03-09 30.50 31.00 30.00 30.50 3.4M
2021-03-08 30.50 30.90 30.00 30.00 0.8M
2021-03-05 31.50 31.01 30.00 30.50 0.9M
2021-03-04 29.75 32.00 29.04 31.50 1.8M
2021-03-03 28.75 30.60 29.00 30.00 5.2M
2021-03-02 27.00 29.00 26.40 28.00 2.8M
2021-03-01 23.90 28.49 23.80 27.00 0.7M
2021-02-26 23.80 24.00 23.50 23.90 1.4M
2021-02-25 23.70 23.79 23.61 23.80 0.2M
2021-02-24 24.35 24.21 23.50 23.70 0.6M
2021-02-23 24.35 24.33 24.00 24.35 0.3M
2021-02-22 24.50 24.70 23.50 24.25 0.9M
2021-02-19 24.50 24.50 24.00 24.50 0.4M
2021-02-18 24.90 24.87 24.03 24.50 1.7M
2021-02-17 25.50 25.30 24.83 24.90 0.3M
2021-02-16 26.70 26.60 25.03 25.50 0.9M
2021-02-15 26.80 26.80 26.00 26.70 0.7M
2021-02-12 26.90 26.89 26.60 26.80 0.4M
2021-02-11 27.40 27.00 26.61 26.90 0.0M
2021-02-10 26.50 27.50 26.40 27.15 0.3M
2021-02-09 25.50 26.89 25.00 26.70 1.2M
2021-02-08 25.20 25.75 24.40 25.50 0.5M
2021-02-05 25.00 25.65 24.00 25.20 0.3M
2021-02-04 25.30 25.65 24.61 25.00 0.5M
2021-02-03 25.00 25.40 24.82 25.30 0.1M
2021-02-02 24.80 25.30 24.80 25.00 0.3M
2021-02-01 24.30 24.40 24.01 24.40 0.2M
2021-01-29 24.10 24.20 24.01 24.20 0.2M
2021-01-28 24.20 24.20 24.01 24.10 0.4M
2021-01-27 24.50 25.00 24.00 24.20 0.5M
2021-01-26 24.50 25.00 24.00 25.00 0.3M
2021-01-25 24.50 25.00 24.35 24.50 0.7M
2021-01-22 24.50 24.75 24.35 24.50 0.7M
2021-01-21 24.50 25.00 24.00 25.00 0.4M
2021-01-20 24.50 25.00 24.10 25.00 0.1M
2021-01-19 24.50 24.63 24.10 24.50 0.4M
2021-01-18 24.50 24.68 23.60 24.50 0.5M
2021-01-15 24.50 24.74 23.60 24.50 0.1M
2021-01-14 24.50 24.75 24.25 24.50 0.1M
2021-01-13 25.00 25.39 24.25 24.50 0.9M
2021-01-12 25.00 25.39 24.00 25.00 0.4M
2021-01-11 25.25 25.38 24.60 25.00 0.4M
2021-01-08 25.25 25.45 24.54 25.25 0.4M
2021-01-07 25.25 26.00 24.54 25.25 1.1M
2021-01-06 25.00 26.00 24.51 25.25 0.7M
2021-01-05 24.75 25.48 24.20 25.00 0.4M
2021-01-04 25.00 25.30 24.20 24.75 0.8M