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
2023-12-29 30.20 32.60 30.20 30.20 0.1M
2023-12-28 30.20 30.97 29.75 30.20 2.3M
2023-12-27 29.70 30.78 29.62 30.20 3.4M
2023-12-22 29.70 29.96 29.47 29.70 0.0M
2023-12-21 29.70 29.84 29.40 29.70 0.3M
2023-12-20 29.50 32.00 29.40 29.70 1.1M
2023-12-19 29.50 29.74 29.00 29.50 0.6M
2023-12-18 29.50 29.88 28.40 29.50 0.8M
2023-12-15 29.50 29.70 29.10 29.50 0.3M
2023-12-14 30.00 29.80 29.00 29.50 1.0M
2023-12-13 30.00 30.00 29.50 30.00 0.5M
2023-12-12 30.50 30.55 29.00 30.00 0.7M
2023-12-11 30.50 30.15 29.90 30.50 0.8M
2023-12-08 30.50 30.47 29.90 30.50 0.7M
2023-12-07 30.50 30.50 30.00 30.50 0.2M
2023-12-06 31.00 30.70 30.16 30.50 0.6M
2023-12-05 31.50 31.90 30.31 31.00 0.6M
2023-12-04 29.50 31.96 29.00 31.50 3.9M
2023-12-01 28.70 30.00 28.50 29.50 0.6M
2023-11-30 29.00 30.00 28.25 28.70 0.1M
2023-11-29 27.00 30.00 27.96 29.00 0.9M
2023-11-28 27.00 28.00 26.00 27.00 0.2M
2023-11-27 27.50 28.00 25.50 27.00 8.2M
2023-11-24 27.50 27.50 27.00 27.50 0.1M
2023-11-23 27.50 27.98 27.32 27.50 0.2M
2023-11-22 27.00 27.98 26.86 27.50 0.1M
2023-11-21 27.00 27.70 26.42 27.00 0.1M
2023-11-20 22.00 28.00 22.50 27.00 2.1M
2023-11-17 21.50 22.03 21.20 22.00 0.3M
2023-11-16 21.70 22.00 21.26 21.50 1.6M
2023-11-15 21.70 21.69 21.00 21.70 0.3M
2023-11-14 21.70 21.75 21.50 21.70 2.6M
2023-11-13 21.70 21.88 21.00 21.00 0.2M
2023-11-10 22.00 22.08 21.60 21.70 0.1M
2023-11-09 22.00 23.00 21.00 22.00 0.1M
2023-11-08 21.50 22.48 21.00 22.00 0.0M
2023-11-07 21.50 22.00 21.25 21.50 0.1M
2023-11-06 21.50 22.00 21.36 21.50 0.1M
2023-11-03 22.00 23.00 21.06 21.50 0.2M
2023-11-02 22.00 23.00 21.50 22.00 0.2M
2023-11-01 22.00 23.00 21.98 22.00 0.2M
2023-10-31 22.00 22.03 21.56 22.00 0.4M
2023-10-30 22.00 23.40 21.48 22.00 0.1M
2023-10-27 22.00 22.00 21.48 22.00 0.1M
2023-10-26 22.00 22.00 22.00 22.00 0.3M
2023-10-25 22.00 23.00 21.40 22.00 2.1M
2023-10-24 22.50 22.05 21.23 22.00 0.3M
2023-10-23 22.50 22.50 22.50 22.50 0.0M
2023-10-20 22.50 22.73 22.10 22.50 1.4M
2023-10-19 22.50 22.17 22.02 22.50 0.1M
2023-10-18 22.50 22.98 22.02 22.50 0.8M
2023-10-17 22.50 22.56 22.47 22.50 0.0M
2023-10-16 22.80 22.84 22.06 22.50 0.2M
2023-10-13 23.10 22.97 22.00 22.80 0.1M
2023-10-12 23.30 23.10 22.63 23.10 0.2M
2023-10-11 23.50 23.40 23.00 23.30 0.1M
2023-10-10 23.50 23.50 23.23 23.50 3.4M
2023-10-09 24.50 24.17 23.41 23.50 0.1M
2023-10-06 24.50 24.00 24.00 24.50 0.8M
2023-10-05 24.50 24.18 24.00 24.50 0.2M
2023-10-04 24.50 25.00 24.05 24.50 0.0M
2023-10-03 24.50 24.00 24.00 24.50 0.0M
2023-10-02 24.50 24.45 24.00 24.50 0.8M
2023-09-29 24.20 24.60 24.00 24.30 0.4M
2023-09-28 24.20 24.80 24.04 24.20 0.1M
2023-09-27 24.70 25.40 24.00 25.00 0.6M
2023-09-26 24.70 26.00 24.31 26.00 0.4M
2023-09-25 25.20 26.00 24.03 24.70 2.5M
2023-09-22 25.20 25.12 24.60 24.60 0.1M
2023-09-21 25.50 26.60 25.00 25.20 1.3M
2023-09-20 26.40 26.60 24.55 26.60 0.2M
2023-09-19 26.70 26.80 26.32 26.40 0.1M
2023-09-18 26.70 26.62 26.40 26.70 0.0M
2023-09-15 26.70 26.80 26.40 26.80 0.1M
2023-09-14 26.70 26.75 26.40 26.70 0.1M
2023-09-13 26.70 26.60 26.40 26.70 0.0M
2023-09-12 26.70 27.00 26.40 26.70 0.1M
2023-09-11 26.70 26.99 26.52 26.70 0.6M
2023-09-08 26.70 26.99 26.99 26.70 0.0M
2023-09-07 26.70 26.99 26.40 26.70 0.2M
2023-09-06 26.70 26.78 26.40 26.70 0.0M
2023-09-05 26.70 26.76 26.52 26.70 0.0M
2023-09-04 26.70 27.00 26.43 26.70 0.1M
2023-09-01 26.70 26.96 26.43 26.70 0.1M
2023-08-31 26.70 27.00 26.40 26.70 0.1M
2023-08-30 26.70 26.80 26.43 26.70 0.1M
2023-08-29 26.70 26.70 26.70 26.70 0.1M
2023-08-25 26.70 27.00 26.50 26.70 4.3M
2023-08-24 26.50 26.99 26.93 26.70 0.0M
2023-08-23 26.50 26.98 26.23 26.50 0.1M
2023-08-22 25.90 26.90 25.40 26.50 0.2M
2023-08-21 25.90 25.90 25.75 25.90 4.5M
2023-08-18 26.30 27.00 26.00 25.90 0.3M
2023-08-17 26.50 26.60 26.00 26.30 0.1M
2023-08-16 26.80 27.60 26.00 26.50 0.2M
2023-08-15 26.80 26.77 26.42 26.80 0.0M
2023-08-14 26.80 27.05 26.40 26.80 1.3M
2023-08-11 26.80 27.00 26.58 26.80 1.8M
2023-08-10 26.80 27.08 26.43 26.80 0.1M
2023-08-09 26.50 27.18 26.37 26.80 0.1M
2023-08-08 26.30 26.88 26.30 26.60 0.1M
2023-08-07 26.30 26.55 26.19 26.30 0.1M
2023-08-04 26.30 26.45 26.13 26.30 0.8M
2023-08-03 26.30 26.41 26.01 26.40 0.3M
2023-08-02 26.50 26.60 26.00 26.30 0.2M
2023-08-01 26.50 27.00 26.38 26.50 0.0M
2023-07-31 26.50 26.89 26.35 26.50 0.1M
2023-07-28 26.50 27.00 26.20 26.50 2.0M
2023-07-27 26.50 26.94 26.24 26.50 0.1M
2023-07-26 26.30 26.99 26.39 26.50 0.5M
2023-07-25 26.10 26.45 26.00 26.30 0.2M
2023-07-24 26.10 26.50 26.00 26.10 1.0M
2023-07-21 25.80 26.55 26.42 26.10 0.0M
2023-07-20 26.10 26.60 25.91 25.80 0.0M
2023-07-19 25.80 26.44 25.83 26.10 0.1M
2023-07-18 25.80 26.57 25.00 25.80 0.0M
2023-07-17 25.80 25.88 25.78 25.80 0.0M
2023-07-14 25.80 26.60 25.00 25.80 0.3M
2023-07-13 25.80 26.57 25.79 25.80 0.3M
2023-07-12 25.80 25.79 25.78 25.80 0.1M
2023-07-11 25.80 26.55 25.74 25.80 0.8M
2023-07-10 25.80 26.57 25.56 25.80 0.0M
2023-07-07 25.80 26.52 25.60 25.80 1.9M
2023-07-06 25.50 26.57 25.48 25.80 0.2M
2023-07-05 25.50 26.00 25.23 25.50 0.7M
2023-07-04 25.50 26.00 25.12 25.50 0.7M
2023-07-03 24.70 25.00 24.57 24.90 0.1M
2023-06-30 24.90 25.00 24.55 24.90 0.6M
2023-06-29 25.50 25.00 24.55 24.90 0.0M
2023-06-28 25.50 26.00 25.00 25.50 0.1M
2023-06-27 25.50 25.40 24.50 25.50 0.1M
2023-06-26 25.50 25.50 25.00 25.50 0.0M
2023-06-23 26.50 26.02 25.26 25.50 0.1M
2023-06-22 26.50 27.00 26.05 27.00 0.0M
2023-06-21 26.50 26.50 26.00 26.50 0.0M
2023-06-20 26.50 26.53 25.40 26.50 0.3M
2023-06-19 26.50 26.95 26.63 26.50 0.0M
2023-06-16 26.50 27.00 26.15 26.50 0.2M
2023-06-15 27.30 27.42 26.00 26.50 0.3M
2023-06-14 27.30 27.44 27.13 27.30 0.1M
2023-06-13 27.30 27.50 27.30 27.30 0.3M
2023-06-12 27.00 27.30 26.42 27.00 0.1M
2023-06-09 27.00 26.80 26.52 27.00 0.0M
2023-06-08 27.00 27.45 26.66 27.00 0.1M
2023-06-07 26.50 27.50 26.40 27.00 0.4M
2023-06-06 26.50 26.38 26.38 26.50 0.0M
2023-06-05 26.50 27.00 26.40 26.50 0.1M
2023-06-02 26.50 26.50 25.75 26.50 0.5M
2023-06-01 26.50 27.00 26.00 26.50 0.3M
2023-05-31 26.50 27.00 26.50 26.50 0.0M
2023-05-30 26.50 26.57 26.50 26.50 0.2M
2023-05-26 26.50 27.00 27.00 26.50 0.0M
2023-05-25 26.50 27.00 26.50 26.50 0.0M
2023-05-24 26.50 27.00 26.00 26.50 0.0M
2023-05-23 26.50 26.68 26.00 26.50 0.2M
2023-05-22 26.50 26.70 26.02 26.50 0.0M
2023-05-19 26.50 27.00 26.80 26.50 0.1M
2023-05-18 26.30 27.10 26.00 26.50 0.1M
2023-05-17 26.30 26.42 26.11 26.30 0.0M
2023-05-16 26.30 26.43 26.11 26.30 0.0M
2023-05-15 26.30 26.48 26.00 26.30 0.0M
2023-05-12 26.50 26.30 26.01 26.30 0.7M
2023-05-11 27.30 27.02 26.31 26.50 0.0M
2023-05-10 27.80 27.03 27.03 27.50 0.0M
2023-05-09 27.50 28.07 27.00 27.80 0.7M
2023-05-05 27.50 27.74 27.00 27.50 0.1M
2023-05-04 27.50 28.00 27.00 27.50 0.2M
2023-05-03 26.50 27.89 26.00 27.50 0.1M
2023-05-02 25.50 27.00 25.88 26.50 1.4M
2023-04-28 24.70 25.35 24.61 25.50 0.3M
2023-04-27 25.10 25.20 24.43 24.70 0.2M
2023-04-26 25.30 25.29 24.60 25.30 0.2M
2023-04-25 25.30 25.59 25.00 25.30 0.2M
2023-04-24 26.30 26.60 25.00 25.30 0.3M
2023-04-21 26.50 26.40 26.02 26.50 0.2M
2023-04-20 26.50 27.00 26.00 26.50 0.1M
2023-04-19 26.50 26.65 26.00 26.50 0.1M
2023-04-18 26.50 26.78 26.00 26.50 0.1M
2023-04-17 26.50 26.80 26.15 26.50 0.0M
2023-04-14 26.50 27.00 26.80 26.50 0.0M
2023-04-13 26.50 26.50 26.50 26.50 0.0M
2023-04-12 26.50 26.89 26.10 26.50 0.1M
2023-04-11 26.50 26.89 26.00 26.50 0.1M
2023-04-06 26.50 26.70 26.02 26.50 0.2M
2023-04-05 26.50 27.00 26.70 26.50 0.0M
2023-04-04 26.40 26.70 26.50 26.50 0.0M
2023-04-03 26.40 26.70 26.00 26.40 0.0M
2023-03-31 26.50 26.78 26.00 26.40 0.0M
2023-03-30 26.50 26.70 26.00 26.50 0.1M
2023-03-29 26.50 26.50 26.50 26.50 0.0M
2023-03-28 26.75 26.77 26.00 26.50 0.4M
2023-03-27 26.75 27.50 26.03 26.75 0.3M
2023-03-24 26.75 27.47 27.40 26.75 0.1M
2023-03-23 26.75 27.50 26.14 26.75 0.0M
2023-03-22 26.50 27.00 26.02 26.75 0.6M
2023-03-21 26.50 26.70 26.00 26.50 0.0M
2023-03-20 27.25 26.98 26.01 26.50 0.1M
2023-03-17 27.25 27.37 26.53 27.25 0.2M
2023-03-16 26.50 28.00 26.05 27.25 0.2M
2023-03-15 26.50 26.90 26.00 26.50 0.1M
2023-03-14 27.25 27.50 26.16 26.50 0.2M
2023-03-13 27.50 28.00 26.52 27.25 0.1M
2023-03-10 27.75 28.00 26.50 27.50 0.4M
2023-03-09 28.50 29.00 27.00 27.75 0.1M
2023-03-08 28.50 28.40 28.00 28.50 0.0M
2023-03-07 28.50 28.50 28.00 28.50 0.1M
2023-03-06 28.50 29.60 28.00 28.50 0.4M
2023-03-03 28.75 28.50 28.00 28.50 0.1M
2023-03-02 29.50 29.06 28.50 28.75 0.1M
2023-03-01 29.50 29.65 29.06 29.50 3.0M
2023-02-28 30.00 30.00 29.02 29.50 0.1M
2023-02-27 29.75 30.00 29.51 29.75 0.0M
2023-02-24 30.50 30.00 29.50 29.75 0.2M
2023-02-23 30.50 30.40 30.11 30.50 0.2M
2023-02-22 30.50 30.50 30.00 30.50 0.1M
2023-02-21 30.50 30.66 30.16 30.50 0.2M
2023-02-20 30.50 31.00 30.15 30.50 0.1M
2023-02-17 30.50 30.64 30.00 30.50 0.1M
2023-02-16 30.50 30.90 30.05 30.50 0.2M
2023-02-15 31.50 31.50 30.02 30.50 0.1M
2023-02-14 31.50 31.74 31.00 31.50 0.1M
2023-02-13 32.50 33.70 31.02 31.50 0.1M
2023-02-10 32.50 32.56 32.44 32.50 0.1M
2023-02-09 32.50 32.49 32.02 32.50 0.1M
2023-02-08 32.50 32.50 32.00 32.50 0.0M
2023-02-07 32.50 33.00 32.00 32.50 0.4M
2023-02-06 32.50 32.98 32.02 32.50 0.2M
2023-02-03 32.10 32.50 31.82 32.50 0.4M
2023-02-02 32.10 32.50 31.80 32.10 0.1M
2023-02-01 31.50 32.00 31.73 32.10 0.2M
2023-01-31 31.50 31.97 31.00 31.50 0.0M
2023-01-30 32.00 32.60 30.66 31.50 0.1M
2023-01-27 32.00 32.30 31.50 32.00 0.2M
2023-01-26 32.00 33.20 31.51 33.20 0.8M
2023-01-25 32.25 32.35 32.00 32.25 0.3M
2023-01-24 32.50 32.25 32.00 32.25 0.6M
2023-01-23 32.50 33.00 32.11 32.50 0.1M
2023-01-20 32.50 33.25 32.00 32.50 1.3M
2023-01-19 33.75 33.75 32.61 32.75 0.3M
2023-01-18 33.50 35.00 33.45 33.75 0.7M
2023-01-17 33.50 33.50 33.33 33.50 0.0M
2023-01-16 33.75 33.75 33.03 33.50 0.2M
2023-01-13 33.75 34.00 33.00 33.75 0.1M
2023-01-12 33.75 34.27 33.00 33.75 0.1M
2023-01-11 33.75 34.00 33.23 33.75 0.1M
2023-01-10 34.00 34.90 33.00 33.75 0.2M
2023-01-09 33.50 35.00 33.60 34.00 0.2M
2023-01-06 32.00 33.87 31.92 33.50 0.2M
2023-01-05 32.00 32.49 31.88 32.00 3.3M
2023-01-04 32.00 32.00 31.88 32.00 0.0M
2023-01-03 32.00 32.98 31.26 32.00 0.2M