Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2014 375.00p 385.25p 371.50p 385.00p 1374822
24/11/2014 380.00p 384.50p 375.00p 378.00p 159930
21/11/2014 365.00p 394.00p 365.00p 382.50p 167587
20/11/2014 366.50p 370.00p 363.75p 370.00p 401030
19/11/2014 367.75p 367.75p 360.25p 363.00p 468993
18/11/2014 361.50p 367.25p 358.75p 362.00p 439051
17/11/2014 387.00p 387.00p 363.00p 363.00p 156863
14/11/2014 376.00p 381.00p 376.00p 378.00p 92272
13/11/2014 381.50p 391.00p 377.00p 378.00p 364212
12/11/2014 414.00p 420.00p 370.00p 380.50p 937530
11/11/2014 444.00p 444.00p 431.50p 432.50p 59450
10/11/2014 445.00p 445.00p 432.25p 435.00p 115165
07/11/2014 446.00p 452.00p 433.25p 433.25p 284020
06/11/2014 433.75p 455.75p 433.75p 455.25p 75771
05/11/2014 442.00p 444.50p 430.00p 444.50p 42912
04/11/2014 429.75p 439.50p 427.00p 434.25p 41387
03/11/2014 443.50p 445.50p 427.00p 429.50p 57401
31/10/2014 445.75p 446.75p 437.25p 442.00p 147881
30/10/2014 435.25p 442.00p 435.00p 441.50p 94306
29/10/2014 435.00p 445.50p 435.00p 438.00p 9763
28/10/2014 440.00p 445.50p 435.00p 436.00p 38617
27/10/2014 446.25p 452.75p 441.50p 441.50p 14347
24/10/2014 462.75p 462.75p 450.50p 452.50p 52262
23/10/2014 440.00p 462.00p 439.92p 458.25p 79274
22/10/2014 437.75p 438.50p 429.25p 437.00p 158421
21/10/2014 438.75p 438.75p 432.75p 435.00p 227846
20/10/2014 434.00p 437.25p 425.25p 431.50p 63009
17/10/2014 436.25p 436.99p 431.25p 432.50p 13785
16/10/2014 440.00p 440.00p 427.25p 430.00p 523700
15/10/2014 423.00p 446.31p 421.37p 436.50p 117012
14/10/2014 414.75p 429.39p 414.41p 426.75p 129014
13/10/2014 415.00p 427.00p 412.25p 423.25p 42287
10/10/2014 416.25p 423.75p 416.00p 421.50p 349595
09/10/2014 432.00p 435.00p 417.25p 417.25p 19070
08/10/2014 427.75p 429.75p 420.63p 423.00p 66171
07/10/2014 439.75p 439.75p 428.00p 431.50p 25815
06/10/2014 437.00p 438.50p 431.25p 431.25p 8242
03/10/2014 435.50p 437.50p 433.00p 434.75p 63941
02/10/2014 439.75p 440.00p 428.88p 431.75p 47045
01/10/2014 439.25p 439.25p 434.50p 436.75p 407046
30/09/2014 445.00p 445.00p 435.00p 435.00p 109230
29/09/2014 431.00p 437.25p 431.00p 435.25p 8747
26/09/2014 435.00p 438.25p 432.25p 435.00p 62965
25/09/2014 435.00p 441.50p 435.00p 436.25p 6103
24/09/2014 453.50p 453.50p 437.00p 437.00p 11852
23/09/2014 440.00p 446.25p 440.00p 441.25p 36490
22/09/2014 446.25p 452.75p 442.75p 447.00p 43886
19/09/2014 439.00p 454.75p 436.00p 452.25p 75336
18/09/2014 439.75p 439.75p 433.35p 438.25p 16441
17/09/2014 438.50p 440.50p 435.00p 436.50p 33594
16/09/2014 435.00p 441.75p 432.00p 441.75p 240609
15/09/2014 438.25p 443.75p 434.00p 435.50p 72254
12/09/2014 447.25p 447.50p 439.00p 442.00p 37853
11/09/2014 464.00p 464.00p 442.00p 442.25p 171821
10/09/2014 454.25p 460.75p 451.25p 457.75p 40433
09/09/2014 455.00p 462.25p 455.00p 456.00p 11275
08/09/2014 459.25p 461.37p 455.25p 455.25p 14116
05/09/2014 462.50p 465.70p 462.25p 465.00p 8580
04/09/2014 467.75p 467.75p 461.25p 463.75p 6419
03/09/2014 471.00p 472.50p 465.50p 466.00p 40725
02/09/2014 471.00p 471.00p 463.00p 466.00p 48953
01/09/2014 470.25p 470.25p 460.25p 467.75p 14192
29/08/2014 468.50p 471.00p 460.50p 471.00p 27459
28/08/2014 471.25p 474.50p 465.25p 467.25p 61251
27/08/2014 477.00p 477.00p 473.00p 473.00p 22441
26/08/2014 471.25p 476.26p 471.25p 472.00p 47174
22/08/2014 477.50p 477.50p 471.29p 473.25p 26453
21/08/2014 476.75p 476.75p 471.00p 475.00p 26615
20/08/2014 482.75p 491.44p 474.75p 477.00p 52322
19/08/2014 497.00p 497.00p 482.60p 484.75p 96249
18/08/2014 479.00p 495.48p 479.00p 493.25p 20478
15/08/2014 482.50p 488.00p 482.50p 486.50p 19054
14/08/2014 478.25p 486.50p 474.98p 484.00p 24610
13/08/2014 471.75p 481.50p 470.25p 481.50p 17286
12/08/2014 476.00p 478.50p 472.50p 478.00p 18151
11/08/2014 468.50p 475.75p 468.50p 475.75p 14128
08/08/2014 469.50p 472.50p 464.02p 468.75p 15300
07/08/2014 466.75p 472.75p 466.75p 466.75p 76281
06/08/2014 470.00p 476.75p 462.25p 468.00p 34710
05/08/2014 462.75p 476.75p 462.25p 476.75p 105514
04/08/2014 468.50p 470.25p 462.00p 466.25p 53177
01/08/2014 463.50p 472.00p 463.50p 470.25p 119697
31/07/2014 468.00p 472.50p 464.75p 465.00p 43601
30/07/2014 478.25p 478.25p 469.75p 472.50p 39356
29/07/2014 475.25p 475.75p 468.50p 473.00p 70813
28/07/2014 474.00p 476.00p 474.00p 475.75p 50190
25/07/2014 473.75p 478.00p 473.75p 475.00p 10714
24/07/2014 476.00p 478.50p 472.00p 475.50p 48358
23/07/2014 478.75p 478.75p 469.50p 472.25p 42042
22/07/2014 473.25p 477.25p 470.00p 475.00p 33568
21/07/2014 486.75p 486.75p 471.50p 475.00p 46724
18/07/2014 476.75p 480.00p 474.75p 474.75p 40626
17/07/2014 476.00p 483.50p 476.00p 478.75p 18194
16/07/2014 480.00p 486.50p 472.00p 483.25p 29507
15/07/2014 479.75p 479.75p 469.25p 471.00p 26271
14/07/2014 468.25p 476.75p 468.25p 472.00p 21605
11/07/2014 467.25p 478.50p 467.25p 476.00p 60005
10/07/2014 467.25p 473.50p 467.00p 473.00p 30683
09/07/2014 467.25p 474.50p 467.25p 471.25p 11835
08/07/2014 467.00p 474.25p 467.00p 472.00p 29509
07/07/2014 465.00p 480.00p 465.00p 478.00p 112011
04/07/2014 464.75p 476.25p 464.75p 475.00p 111761
03/07/2014 470.75p 475.25p 468.00p 470.75p 16372
02/07/2014 469.75p 472.00p 464.75p 469.25p 168737
01/07/2014 465.00p 465.00p 463.00p 464.75p 72587
30/06/2014 468.00p 471.50p 463.66p 465.00p 114048
27/06/2014 466.25p 472.50p 464.50p 470.00p 61907
26/06/2014 460.25p 469.75p 460.25p 464.50p 119341
25/06/2014 474.75p 474.75p 460.00p 464.50p 41210
24/06/2014 465.25p 475.25p 465.25p 467.50p 64779
23/06/2014 478.25p 478.25p 467.25p 473.50p 52065
20/06/2014 465.50p 477.75p 465.50p 466.25p 194181
19/06/2014 475.50p 478.50p 471.00p 476.25p 50159
18/06/2014 470.75p 475.51p 468.00p 472.75p 45915
17/06/2014 465.00p 476.50p 463.00p 475.00p 174802
16/06/2014 475.50p 475.50p 465.25p 466.00p 123166
13/06/2014 474.25p 478.50p 463.25p 466.50p 212134
12/06/2014 475.00p 478.31p 470.75p 473.75p 55050
11/06/2014 486.00p 486.00p 475.75p 477.25p 25594
10/06/2014 490.00p 490.00p 478.50p 484.00p 124833
09/06/2014 486.75p 488.25p 483.75p 487.75p 17566
06/06/2014 492.00p 492.00p 480.75p 488.00p 31918
05/06/2014 493.00p 493.00p 486.75p 487.00p 260518
04/06/2014 483.50p 490.75p 483.50p 490.75p 120465
03/06/2014 491.75p 491.75p 485.25p 486.00p 23840
02/06/2014 478.00p 491.75p 473.00p 490.00p 185890
30/05/2014 476.25p 478.50p 471.00p 472.00p 444041
29/05/2014 475.00p 475.00p 468.75p 472.00p 53797
28/05/2014 472.50p 475.00p 471.00p 474.25p 275605
27/05/2014 465.00p 473.50p 465.00p 471.00p 92378
23/05/2014 476.50p 476.50p 471.94p 472.25p 35669
22/05/2014 477.50p 477.50p 470.00p 473.00p 275646
21/05/2014 465.25p 474.75p 465.25p 470.00p 293128
20/05/2014 471.75p 475.00p 466.50p 467.00p 105191
19/05/2014 482.00p 490.00p 469.50p 469.50p 91925
16/05/2014 485.00p 487.28p 482.00p 482.00p 32572
15/05/2014 498.50p 498.50p 485.50p 486.00p 43896
14/05/2014 501.50p 501.50p 488.24p 490.00p 52014
13/05/2014 494.25p 498.10p 493.00p 495.00p 24446
12/05/2014 508.50p 508.50p 493.25p 497.00p 45540
09/05/2014 509.50p 509.50p 498.25p 501.00p 39162
08/05/2014 509.00p 509.00p 502.87p 507.50p 30232
07/05/2014 498.50p 507.50p 498.50p 505.00p 62165
06/05/2014 498.50p 510.00p 498.50p 509.50p 43316
02/05/2014 503.00p 508.00p 503.00p 508.00p 31236
01/05/2014 503.50p 508.50p 502.00p 508.50p 113221
30/04/2014 501.00p 507.78p 499.50p 503.50p 48696
29/04/2014 505.50p 508.00p 502.50p 504.00p 63005
28/04/2014 512.00p 512.00p 504.36p 504.50p 68246
25/04/2014 513.50p 516.50p 503.00p 505.00p 74471
24/04/2014 517.00p 518.00p 514.83p 516.50p 16554
23/04/2014 515.00p 518.00p 511.00p 517.00p 26667
22/04/2014 520.00p 520.50p 515.00p 517.00p 199363
17/04/2014 524.50p 529.00p 517.24p 519.50p 245218
16/04/2014 526.50p 529.06p 523.50p 526.00p 43784
15/04/2014 529.50p 531.15p 524.60p 526.50p 71978
14/04/2014 527.00p 531.50p 525.00p 529.00p 5838
11/04/2014 531.50p 531.62p 524.14p 525.00p 33204
10/04/2014 532.50p 532.50p 525.00p 530.50p 8693
09/04/2014 529.50p 531.50p 520.00p 525.00p 78521
08/04/2014 536.50p 538.00p 524.00p 525.00p 21645
07/04/2014 539.00p 539.50p 534.63p 538.00p 71232
04/04/2014 535.00p 540.00p 525.00p 539.50p 46741
03/04/2014 530.00p 533.50p 522.26p 533.50p 44111
02/04/2014 523.00p 529.50p 520.00p 529.50p 36147
01/04/2014 519.00p 525.00p 517.50p 525.00p 96043
31/03/2014 514.50p 524.00p 509.00p 523.50p 70086
28/03/2014 516.50p 516.50p 507.53p 511.00p 87505
27/03/2014 516.00p 520.00p 505.51p 516.50p 38270
26/03/2014 502.00p 514.19p 496.25p 511.50p 46630
25/03/2014 505.00p 505.39p 495.25p 502.00p 1103728
24/03/2014 510.00p 510.00p 497.00p 499.25p 1257963
21/03/2014 499.25p 509.60p 499.25p 499.50p 1130147
20/03/2014 491.25p 505.00p 491.25p 501.50p 69556
19/03/2014 498.00p 498.00p 491.31p 495.00p 98989
18/03/2014 500.00p 506.15p 490.76p 493.00p 1321877
17/03/2014 502.50p 513.00p 500.00p 501.00p 51386
14/03/2014 512.00p 515.00p 505.00p 506.50p 43366
13/03/2014 517.50p 519.37p 515.00p 515.00p 39789
12/03/2014 523.50p 525.00p 513.50p 514.50p 63556
11/03/2014 514.50p 524.50p 508.91p 522.50p 172492
10/03/2014 510.00p 514.55p 503.68p 512.00p 43940
07/03/2014 496.50p 508.00p 495.00p 507.50p 36046
06/03/2014 505.00p 505.00p 497.50p 500.00p 21386
05/03/2014 495.25p 503.11p 495.00p 500.00p 331375
04/03/2014 502.00p 503.31p 495.25p 498.50p 25003
03/03/2014 502.50p 510.00p 492.50p 498.00p 279389
28/02/2014 507.50p 510.00p 497.56p 510.00p 47271
27/02/2014 493.75p 507.50p 492.75p 505.00p 20814
26/02/2014 495.75p 495.75p 488.50p 490.00p 31113
25/02/2014 500.50p 510.00p 494.00p 495.50p 48352
24/02/2014 495.00p 513.00p 492.50p 510.00p 65477
21/02/2014 479.50p 495.00p 478.50p 495.00p 141340
20/02/2014 474.00p 483.50p 473.42p 483.50p 46883
19/02/2014 475.75p 479.50p 469.97p 478.75p 16886
18/02/2014 474.25p 478.56p 473.37p 477.50p 4865
17/02/2014 473.75p 478.50p 472.00p 475.75p 21268
14/02/2014 474.00p 478.75p 468.57p 474.75p 29750
13/02/2014 469.00p 479.00p 467.00p 478.75p 89028
12/02/2014 473.75p 473.75p 467.50p 469.50p 54423

*Close Price adjusted for both dividends and splits