Mears Group (MER) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mears Group

Date Open High Low Close* Volume
11/09/2015 410.00p 410.00p 391.75p 395.25p 43764
10/09/2015 401.75p 401.75p 393.75p 397.50p 21673
09/09/2015 400.75p 407.00p 392.75p 403.25p 42966
08/09/2015 410.00p 410.00p 398.00p 399.00p 99229
07/09/2015 401.00p 403.25p 398.75p 400.75p 26423
04/09/2015 409.00p 409.00p 391.75p 394.75p 13414
03/09/2015 394.00p 404.50p 393.75p 395.25p 40832
02/09/2015 397.00p 402.75p 395.00p 402.75p 29504
01/09/2015 395.00p 404.50p 394.00p 397.00p 27253
28/08/2015 396.25p 404.25p 394.25p 398.00p 86013
27/08/2015 410.00p 410.00p 394.75p 395.75p 81387
26/08/2015 397.25p 402.50p 396.00p 398.00p 259555
25/08/2015 396.00p 405.50p 392.45p 399.50p 56924
24/08/2015 410.00p 410.00p 389.73p 392.25p 144732
21/08/2015 410.00p 410.00p 398.00p 400.00p 54955
20/08/2015 402.50p 402.50p 395.50p 399.00p 46438
19/08/2015 403.75p 410.50p 401.50p 403.75p 68707
18/08/2015 395.00p 410.20p 390.00p 408.00p 85137
17/08/2015 388.75p 399.00p 388.75p 394.25p 29322
14/08/2015 393.00p 397.50p 390.00p 391.50p 217798
13/08/2015 400.00p 400.00p 390.00p 392.75p 52993
12/08/2015 394.00p 399.40p 388.00p 390.50p 66008
11/08/2015 400.00p 400.00p 387.00p 395.25p 48679
10/08/2015 390.00p 391.75p 385.00p 388.00p 312726
07/08/2015 386.25p 389.75p 386.00p 387.00p 44136
06/08/2015 399.00p 399.00p 388.50p 390.50p 36001
05/08/2015 387.00p 392.34p 387.00p 391.00p 21081
04/08/2015 390.50p 396.55p 389.75p 392.00p 39941
03/08/2015 399.00p 399.00p 388.50p 391.25p 42330
31/07/2015 387.50p 396.25p 385.25p 390.00p 41258
30/07/2015 388.00p 395.00p 388.00p 392.25p 18782
29/07/2015 390.00p 401.00p 387.50p 392.25p 53847
28/07/2015 390.00p 397.50p 390.00p 393.50p 61416
27/07/2015 401.50p 403.00p 391.50p 395.00p 201475
24/07/2015 402.25p 408.50p 400.25p 400.25p 120883
23/07/2015 401.50p 411.25p 401.50p 408.25p 79353
22/07/2015 410.00p 410.00p 405.00p 409.00p 73135
21/07/2015 410.00p 413.66p 408.75p 409.50p 466609
20/07/2015 410.00p 412.50p 407.22p 409.75p 136768
17/07/2015 410.00p 415.00p 405.25p 410.00p 124022
16/07/2015 418.50p 418.50p 404.44p 410.00p 96375
15/07/2015 412.75p 417.16p 401.72p 407.25p 960234
14/07/2015 417.50p 417.50p 402.75p 402.75p 60152
13/07/2015 410.00p 410.00p 401.75p 405.50p 178720
10/07/2015 416.00p 416.00p 406.00p 406.75p 173023
09/07/2015 412.75p 416.81p 405.50p 411.25p 1403930
08/07/2015 410.75p 417.00p 410.25p 413.00p 79454
07/07/2015 415.00p 417.75p 415.00p 415.50p 53251
06/07/2015 415.00p 419.50p 415.00p 418.50p 55468
03/07/2015 415.00p 425.01p 415.00p 419.25p 99547
02/07/2015 423.75p 425.50p 420.50p 424.50p 93832
01/07/2015 415.75p 425.78p 415.75p 423.00p 267591
30/06/2015 415.75p 424.50p 415.75p 420.75p 259129
29/06/2015 415.00p 427.50p 415.00p 421.75p 69209
26/06/2015 414.50p 426.50p 414.50p 423.25p 552888
25/06/2015 421.25p 425.00p 421.00p 423.75p 20545
24/06/2015 427.75p 427.75p 419.00p 421.75p 554605
23/06/2015 430.00p 430.00p 417.50p 420.50p 8138
22/06/2015 424.50p 426.50p 413.00p 420.50p 520112
19/06/2015 413.75p 416.25p 410.32p 413.00p 304428
18/06/2015 413.00p 417.00p 413.00p 415.00p 12166
17/06/2015 413.75p 415.75p 412.76p 415.25p 54882
16/06/2015 413.00p 416.75p 413.00p 415.25p 105857
15/06/2015 415.50p 419.28p 413.50p 413.50p 92698
12/06/2015 425.00p 425.00p 415.71p 416.75p 268437
11/06/2015 422.00p 423.00p 416.08p 417.50p 337760
10/06/2015 424.75p 424.75p 421.75p 423.50p 861144
09/06/2015 420.00p 424.25p 420.00p 422.50p 262782
08/06/2015 420.00p 430.00p 420.00p 424.50p 110509
05/06/2015 420.00p 428.64p 420.00p 425.00p 90746
04/06/2015 437.75p 437.75p 421.00p 427.50p 76323
03/06/2015 420.00p 430.00p 420.00p 428.25p 334789
02/06/2015 429.25p 430.00p 425.25p 428.50p 304350
01/06/2015 430.00p 430.00p 426.16p 429.50p 120592
29/05/2015 432.00p 432.00p 428.00p 429.50p 1278469
28/05/2015 432.00p 432.00p 429.50p 429.50p 47799
27/05/2015 431.50p 431.50p 427.50p 429.00p 393218
26/05/2015 431.00p 431.74p 424.47p 428.00p 288542
22/05/2015 440.00p 440.00p 427.75p 430.00p 57687
21/05/2015 432.25p 433.00p 429.75p 432.00p 540967
20/05/2015 433.00p 433.00p 427.75p 431.50p 303709
19/05/2015 440.00p 440.00p 431.00p 432.00p 44838
18/05/2015 427.75p 431.00p 427.25p 429.75p 663778
15/05/2015 430.00p 430.00p 426.51p 429.75p 17519
14/05/2015 431.25p 431.25p 427.12p 430.00p 97583
13/05/2015 432.00p 433.00p 430.00p 430.00p 67974
12/05/2015 440.00p 440.00p 430.00p 431.00p 339770
11/05/2015 433.50p 434.12p 428.50p 430.00p 86919
08/05/2015 440.00p 442.00p 428.25p 432.00p 1059104
07/05/2015 425.00p 427.25p 423.00p 423.25p 30521
06/05/2015 428.25p 430.00p 422.20p 425.00p 24974
05/05/2015 420.00p 428.00p 420.00p 423.75p 290914
01/05/2015 425.25p 425.56p 421.25p 421.25p 35256
30/04/2015 420.00p 428.25p 420.00p 428.00p 31972
29/04/2015 428.25p 430.10p 420.75p 428.25p 11984
28/04/2015 429.50p 429.50p 425.00p 427.50p 8846
27/04/2015 439.25p 439.25p 422.25p 426.50p 40772
24/04/2015 427.50p 429.80p 426.00p 429.25p 29822
23/04/2015 423.00p 432.00p 423.00p 428.75p 48605
22/04/2015 428.75p 439.50p 422.50p 433.00p 98804
21/04/2015 420.00p 429.25p 420.00p 429.00p 27864
20/04/2015 421.00p 427.50p 421.00p 427.50p 28530
17/04/2015 435.00p 435.00p 423.00p 427.00p 9053
16/04/2015 440.00p 440.00p 426.60p 429.50p 362408
15/04/2015 430.00p 435.50p 425.00p 430.00p 176022
14/04/2015 431.00p 431.00p 427.00p 429.50p 92000
13/04/2015 430.00p 430.00p 421.72p 429.00p 298064
10/04/2015 425.00p 430.00p 425.00p 428.50p 55339
09/04/2015 435.00p 435.00p 429.00p 430.00p 139857
08/04/2015 435.00p 435.00p 427.00p 429.50p 548574
07/04/2015 437.75p 437.75p 425.28p 429.00p 55065
02/04/2015 435.75p 435.75p 422.25p 427.00p 66421
01/04/2015 435.00p 435.00p 421.00p 427.25p 75517
31/03/2015 427.00p 428.25p 422.00p 424.00p 170148
30/03/2015 442.00p 442.00p 425.50p 426.25p 82914
27/03/2015 445.00p 450.75p 430.00p 430.00p 89319
26/03/2015 458.25p 458.60p 445.25p 447.00p 28910
25/03/2015 470.00p 470.00p 455.00p 455.25p 65445
24/03/2015 458.00p 469.75p 458.00p 460.25p 79633
23/03/2015 458.00p 470.00p 458.00p 467.00p 122054
20/03/2015 470.00p 475.00p 458.23p 475.00p 82247
19/03/2015 463.00p 466.75p 460.53p 464.50p 77249
18/03/2015 451.50p 464.75p 445.25p 460.25p 616570
17/03/2015 445.00p 449.12p 436.85p 446.50p 81894
16/03/2015 445.00p 445.00p 439.13p 445.00p 77024
13/03/2015 443.75p 453.81p 439.75p 445.00p 30606
12/03/2015 440.75p 443.72p 436.25p 439.87p 17641
11/03/2015 442.00p 444.25p 437.61p 440.75p 21632
10/03/2015 439.00p 449.00p 439.00p 443.00p 118590
09/03/2015 431.25p 444.75p 431.25p 440.00p 42928
06/03/2015 445.00p 446.50p 440.25p 440.25p 22827
05/03/2015 447.75p 447.75p 440.00p 444.50p 90729
04/03/2015 442.50p 442.50p 433.75p 437.00p 184447
03/03/2015 449.00p 449.00p 440.00p 442.00p 32254
02/03/2015 450.00p 450.00p 436.75p 441.25p 2627034
27/02/2015 440.00p 446.50p 435.00p 438.50p 18343
26/02/2015 451.50p 451.50p 443.75p 446.50p 17000
25/02/2015 438.25p 451.50p 436.00p 449.00p 23693
24/02/2015 437.25p 440.00p 434.39p 439.00p 15337
23/02/2015 434.00p 443.70p 431.00p 440.75p 362670
20/02/2015 450.50p 450.50p 430.25p 431.00p 87706
19/02/2015 453.00p 460.00p 438.50p 440.25p 47825
18/02/2015 445.00p 449.00p 441.31p 443.50p 38095
17/02/2015 444.25p 460.00p 443.00p 447.75p 14568
16/02/2015 464.00p 464.00p 448.50p 452.25p 22357
13/02/2015 462.00p 464.00p 453.25p 454.00p 60687
12/02/2015 460.00p 473.50p 450.00p 450.00p 34128
11/02/2015 470.00p 471.50p 462.00p 471.00p 34121
10/02/2015 435.50p 469.25p 435.50p 458.00p 55288
09/02/2015 425.25p 450.00p 425.25p 445.50p 69616
06/02/2015 429.50p 438.00p 425.00p 437.00p 24788
05/02/2015 427.00p 431.00p 421.25p 430.25p 18638
04/02/2015 419.75p 427.00p 417.75p 426.00p 104519
03/02/2015 423.00p 423.00p 416.25p 419.75p 15152
02/02/2015 412.50p 418.00p 412.50p 415.00p 19076
30/01/2015 415.00p 415.00p 411.04p 415.00p 132653
29/01/2015 426.50p 426.50p 411.75p 415.00p 14522
28/01/2015 415.00p 422.55p 415.00p 418.75p 371758
27/01/2015 427.50p 427.50p 413.75p 420.25p 83036
26/01/2015 420.75p 425.32p 415.25p 420.75p 22690
23/01/2015 424.00p 429.25p 415.00p 426.75p 192967
22/01/2015 420.00p 421.61p 410.80p 420.50p 91085
21/01/2015 415.00p 419.50p 410.00p 418.50p 29180
20/01/2015 420.00p 420.00p 410.00p 414.75p 45057
19/01/2015 420.00p 420.00p 409.46p 410.00p 67325
16/01/2015 413.00p 416.76p 410.00p 411.75p 37852
15/01/2015 414.75p 419.50p 406.75p 413.75p 33302
14/01/2015 411.50p 414.75p 400.78p 412.00p 84892
13/01/2015 409.50p 411.85p 399.25p 403.25p 205297
12/01/2015 397.50p 397.50p 392.25p 395.00p 303317
09/01/2015 379.25p 396.06p 379.25p 392.00p 151405
08/01/2015 387.00p 389.00p 382.50p 385.00p 51473
07/01/2015 385.75p 386.96p 377.75p 384.50p 93210
06/01/2015 386.00p 386.00p 377.18p 381.75p 30529
05/01/2015 388.75p 388.75p 377.50p 384.25p 41558
02/01/2015 378.00p 387.00p 371.25p 387.00p 73443
31/12/2014 377.75p 377.75p 367.04p 375.50p 28776
30/12/2014 374.25p 377.75p 367.25p 372.75p 92981
29/12/2014 370.25p 371.50p 367.25p 371.00p 19211
24/12/2014 363.00p 375.00p 363.00p 371.00p 14909
23/12/2014 375.00p 375.00p 364.85p 373.00p 14334
22/12/2014 369.50p 374.75p 366.50p 368.75p 76023
19/12/2014 369.75p 373.50p 354.75p 363.00p 185739
18/12/2014 368.25p 374.50p 367.25p 371.50p 173043
17/12/2014 362.00p 372.50p 362.00p 369.50p 201226
16/12/2014 364.25p 370.91p 363.75p 367.75p 61083
15/12/2014 370.75p 376.75p 365.00p 368.00p 37929
12/12/2014 375.75p 378.00p 365.00p 366.00p 91330
11/12/2014 378.00p 385.50p 378.00p 382.00p 182880
10/12/2014 380.00p 383.42p 375.75p 382.75p 75586
09/12/2014 374.00p 378.25p 372.25p 377.00p 93154
08/12/2014 365.00p 378.50p 365.00p 378.50p 360935
05/12/2014 376.00p 376.00p 368.00p 369.25p 40362
04/12/2014 370.00p 380.75p 370.00p 371.25p 71661
03/12/2014 373.50p 382.00p 372.50p 373.75p 145409
02/12/2014 372.50p 383.05p 372.50p 380.00p 94055
01/12/2014 372.50p 380.25p 372.50p 377.00p 89288
28/11/2014 384.75p 384.75p 375.00p 376.00p 108223
27/11/2014 375.00p 384.75p 375.00p 376.00p 202371
26/11/2014 387.50p 387.50p 378.75p 383.75p 94062

*Close Price adjusted for both dividends and splits