Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/02/2014 480.75p 480.75p 465.31p 468.50p 222810
10/02/2014 477.00p 477.00p 473.00p 473.00p 22461
07/02/2014 478.00p 483.88p 474.00p 476.50p 21784
06/02/2014 480.50p 483.50p 475.75p 477.75p 26796
05/02/2014 478.25p 486.00p 477.00p 477.00p 48962
04/02/2014 475.25p 483.00p 475.00p 480.25p 177217
03/02/2014 484.00p 485.28p 477.38p 483.25p 20232
31/01/2014 486.75p 486.75p 475.00p 479.00p 1486469
30/01/2014 483.75p 484.38p 477.25p 483.50p 22169
29/01/2014 483.00p 495.00p 480.00p 480.00p 37721
28/01/2014 481.75p 481.75p 475.37p 480.00p 12565
27/01/2014 471.00p 478.50p 471.00p 477.50p 353385
24/01/2014 470.50p 476.75p 467.25p 475.00p 313560
23/01/2014 470.50p 476.09p 467.25p 467.25p 13331
22/01/2014 474.00p 475.00p 470.25p 472.75p 210823
21/01/2014 479.00p 479.00p 473.00p 473.75p 59320
20/01/2014 482.00p 482.00p 471.50p 474.50p 31646
17/01/2014 480.75p 481.00p 471.50p 471.50p 557815
16/01/2014 482.75p 483.00p 477.50p 478.00p 235409
15/01/2014 484.75p 486.00p 474.00p 480.00p 24489
14/01/2014 480.00p 484.08p 474.50p 480.75p 16727
13/01/2014 479.75p 481.66p 475.75p 479.25p 2671088
10/01/2014 472.25p 477.25p 472.22p 476.00p 13178
09/01/2014 472.50p 479.50p 472.50p 474.25p 15088
08/01/2014 471.00p 477.75p 469.75p 477.75p 36550
07/01/2014 474.75p 477.50p 471.00p 476.75p 21904
06/01/2014 466.50p 474.00p 466.00p 474.00p 14578
03/01/2014 468.75p 470.00p 463.75p 466.00p 398138
02/01/2014 477.25p 477.25p 462.50p 467.75p 23401
31/12/2013 478.00p 481.00p 473.50p 475.00p 13835
30/12/2013 471.75p 482.00p 466.50p 481.00p 73918
27/12/2013 467.00p 475.00p 457.96p 475.00p 45085
24/12/2013 460.75p 465.25p 459.00p 465.25p 21768
23/12/2013 459.50p 460.00p 456.00p 459.75p 12826
20/12/2013 460.25p 461.83p 453.00p 460.00p 135301
19/12/2013 458.75p 464.75p 452.75p 460.00p 4105
18/12/2013 460.75p 460.75p 452.25p 452.75p 10616
17/12/2013 456.50p 460.50p 455.00p 455.00p 20302
16/12/2013 461.00p 461.00p 453.06p 456.25p 15444
13/12/2013 460.50p 461.37p 454.25p 454.50p 8342
12/12/2013 465.25p 465.25p 453.75p 458.00p 19307
11/12/2013 454.75p 465.75p 449.00p 462.00p 69471
10/12/2013 454.25p 454.75p 445.25p 449.00p 28036
09/12/2013 453.00p 453.50p 448.75p 452.00p 38242
06/12/2013 450.75p 454.37p 448.00p 448.75p 31512
05/12/2013 448.00p 453.75p 448.00p 448.00p 118726
04/12/2013 444.25p 452.25p 442.25p 452.25p 72246
03/12/2013 449.25p 450.50p 446.00p 446.50p 95018
02/12/2013 445.25p 447.25p 444.25p 447.25p 19731
29/11/2013 444.25p 448.25p 442.56p 444.25p 12380
28/11/2013 446.00p 449.50p 443.75p 445.00p 24261
27/11/2013 445.75p 450.00p 442.50p 443.75p 37822
26/11/2013 442.75p 450.07p 442.00p 450.00p 41210
25/11/2013 447.25p 448.34p 441.00p 444.00p 20608
22/11/2013 444.25p 445.75p 440.00p 445.25p 453941
21/11/2013 441.00p 441.00p 434.00p 440.00p 596176
20/11/2013 442.00p 442.00p 436.75p 438.25p 11820
19/11/2013 454.25p 454.25p 439.25p 443.00p 17881
18/11/2013 448.50p 449.25p 447.50p 448.00p 42332
15/11/2013 449.25p 452.68p 446.75p 449.00p 17820
14/11/2013 447.25p 451.25p 444.75p 451.25p 24609
13/11/2013 450.75p 454.00p 442.50p 448.00p 62178
12/11/2013 452.50p 452.50p 449.00p 451.50p 45207
11/11/2013 454.75p 454.75p 445.00p 452.25p 26444
08/11/2013 446.50p 451.25p 439.25p 451.25p 1223341
07/11/2013 438.50p 446.50p 435.00p 444.75p 52410
06/11/2013 443.00p 443.00p 435.25p 438.00p 64171
05/11/2013 425.00p 445.27p 421.50p 438.00p 100701
04/11/2013 424.75p 430.19p 421.50p 421.50p 54624
01/11/2013 428.00p 430.00p 419.50p 427.00p 19355
31/10/2013 421.25p 428.00p 419.75p 428.00p 251642
30/10/2013 426.25p 428.00p 418.75p 427.50p 138219
29/10/2013 425.75p 425.79p 419.50p 423.75p 45280
28/10/2013 423.75p 427.12p 417.25p 421.00p 17703
25/10/2013 422.50p 425.00p 419.25p 425.00p 39348
24/10/2013 427.25p 428.00p 420.25p 425.00p 94076
23/10/2013 426.00p 428.00p 424.25p 428.00p 13223
22/10/2013 422.00p 426.00p 421.75p 426.00p 30468
21/10/2013 416.00p 424.75p 414.34p 424.75p 31528
18/10/2013 419.00p 419.00p 413.00p 416.75p 16911
17/10/2013 419.75p 419.75p 412.75p 416.00p 24195
16/10/2013 417.50p 417.66p 412.50p 412.75p 13275
15/10/2013 417.75p 421.50p 415.50p 419.50p 46787
14/10/2013 418.00p 421.75p 414.31p 416.00p 18870
11/10/2013 417.75p 421.50p 415.00p 415.50p 17386
10/10/2013 413.75p 415.25p 407.00p 414.00p 29752
09/10/2013 410.75p 412.75p 407.50p 408.50p 37699
08/10/2013 411.50p 414.00p 410.25p 412.50p 31639
07/10/2013 415.00p 415.00p 409.00p 410.25p 48827
04/10/2013 417.00p 419.25p 414.00p 414.00p 56627
03/10/2013 423.00p 428.00p 416.00p 416.00p 389179
02/10/2013 425.00p 428.00p 420.25p 424.75p 146250
01/10/2013 422.75p 428.00p 417.18p 427.75p 68350
30/09/2013 420.75p 421.50p 417.00p 419.00p 183664
27/09/2013 417.75p 422.00p 415.65p 420.00p 285901
26/09/2013 419.00p 419.00p 418.50p 418.50p 36645
25/09/2013 425.00p 425.00p 417.50p 418.75p 46359
24/09/2013 425.75p 425.75p 421.00p 422.50p 30557
23/09/2013 427.25p 427.78p 421.50p 424.50p 72106
20/09/2013 422.25p 430.00p 422.15p 426.00p 82836
19/09/2013 419.75p 428.25p 418.50p 427.00p 108615
18/09/2013 415.00p 417.75p 415.00p 417.50p 50686
17/09/2013 408.50p 416.50p 408.25p 416.00p 78245
16/09/2013 404.25p 410.00p 404.00p 408.50p 1006796
13/09/2013 403.00p 405.00p 401.50p 404.25p 240133
12/09/2013 401.00p 404.00p 400.25p 402.50p 266807
11/09/2013 402.00p 404.00p 400.00p 402.75p 21511
10/09/2013 398.75p 402.87p 398.50p 402.00p 60004
09/09/2013 399.75p 404.50p 398.50p 398.50p 134696
06/09/2013 404.50p 405.75p 399.00p 400.75p 62462
05/09/2013 406.50p 407.75p 403.00p 403.25p 34217
04/09/2013 403.25p 407.75p 403.00p 403.50p 366972
03/09/2013 407.25p 409.25p 404.25p 404.25p 63679
02/09/2013 407.75p 408.75p 402.50p 407.25p 20738
30/08/2013 407.25p 409.75p 402.50p 402.50p 89656
29/08/2013 403.00p 409.50p 398.53p 409.50p 106336
28/08/2013 406.25p 406.35p 399.25p 399.75p 126072
27/08/2013 413.75p 416.63p 403.50p 406.00p 98097
23/08/2013 413.00p 415.50p 410.50p 412.50p 72783
22/08/2013 413.00p 416.75p 410.50p 410.50p 348606
21/08/2013 419.00p 419.00p 413.00p 415.75p 147437
20/08/2013 414.50p 417.00p 410.00p 414.50p 61086
19/08/2013 415.00p 416.50p 412.00p 415.00p 91643
16/08/2013 414.25p 416.50p 413.00p 413.00p 32589
15/08/2013 419.50p 419.62p 413.00p 413.00p 73201
14/08/2013 420.00p 420.00p 415.75p 418.00p 36447
13/08/2013 430.50p 440.00p 416.19p 417.50p 808017
12/08/2013 419.00p 430.25p 411.43p 430.25p 69803
09/08/2013 416.00p 417.75p 410.50p 417.75p 33409
08/08/2013 412.00p 416.00p 410.21p 416.00p 26509
07/08/2013 412.00p 412.00p 410.14p 412.00p 23911
06/08/2013 412.00p 412.00p 407.37p 412.00p 458168
05/08/2013 412.00p 412.00p 407.50p 410.00p 68658
02/08/2013 411.25p 412.00p 408.00p 410.00p 97327
01/08/2013 403.75p 411.25p 403.75p 410.00p 30154
31/07/2013 399.00p 405.00p 397.63p 402.00p 62130
30/07/2013 396.25p 400.00p 393.97p 400.00p 33584
29/07/2013 398.00p 398.00p 394.25p 396.00p 20550
26/07/2013 396.50p 398.00p 394.67p 397.00p 26085
25/07/2013 398.25p 398.46p 396.00p 396.50p 80116
24/07/2013 395.00p 399.00p 394.00p 397.00p 567371
23/07/2013 396.00p 396.00p 392.00p 394.50p 207891
22/07/2013 394.75p 398.50p 394.00p 395.00p 13843
19/07/2013 394.00p 397.00p 392.25p 396.50p 48150
18/07/2013 390.00p 395.75p 390.00p 395.00p 62541
17/07/2013 391.50p 394.00p 390.75p 393.25p 17469
16/07/2013 392.50p 393.00p 390.00p 393.00p 13897
15/07/2013 395.00p 395.00p 388.00p 393.50p 1442893
12/07/2013 395.00p 397.75p 391.69p 397.00p 50970
11/07/2013 391.25p 394.25p 389.86p 393.25p 28120
10/07/2013 392.50p 393.50p 387.04p 393.50p 22692
09/07/2013 385.00p 391.50p 382.62p 391.50p 69835
08/07/2013 382.00p 387.00p 382.00p 384.75p 36605
05/07/2013 382.75p 387.00p 382.75p 384.50p 38577
04/07/2013 385.00p 386.00p 381.00p 386.00p 30771
03/07/2013 389.25p 389.25p 381.75p 383.75p 41123
02/07/2013 391.50p 391.50p 383.25p 386.00p 51951
01/07/2013 386.00p 392.00p 382.87p 388.00p 253424
28/06/2013 378.00p 386.75p 378.00p 386.75p 162923
27/06/2013 386.50p 386.50p 378.50p 380.50p 412846
26/06/2013 387.25p 388.00p 381.50p 384.75p 400940
25/06/2013 381.00p 388.25p 378.00p 385.75p 130904
24/06/2013 380.50p 380.75p 375.65p 380.00p 51208
21/06/2013 381.00p 382.00p 374.62p 379.50p 269760
20/06/2013 380.00p 380.25p 376.75p 380.00p 107699
19/06/2013 380.75p 380.75p 375.50p 380.00p 482819
18/06/2013 377.25p 380.00p 371.50p 380.00p 79722
17/06/2013 372.75p 377.25p 368.00p 377.25p 148337
14/06/2013 376.00p 376.00p 370.00p 371.00p 324374
13/06/2013 366.00p 379.00p 362.25p 371.50p 630574
12/06/2013 354.75p 374.25p 354.75p 368.00p 686210
11/06/2013 359.00p 359.00p 357.75p 358.50p 37830
10/06/2013 355.00p 358.88p 355.00p 358.50p 56816
07/06/2013 351.00p 356.75p 351.00p 356.75p 71404
06/06/2013 356.00p 357.00p 350.00p 351.75p 137203
05/06/2013 359.00p 360.00p 355.50p 356.50p 53925
04/06/2013 363.25p 364.91p 360.00p 360.00p 45426
03/06/2013 365.00p 369.75p 363.18p 364.50p 180588
31/05/2013 366.00p 369.86p 366.00p 369.75p 31296
30/05/2013 367.75p 371.25p 365.00p 367.25p 471889
29/05/2013 370.00p 370.00p 365.00p 365.00p 72733
28/05/2013 369.00p 369.00p 366.25p 366.75p 165649
24/05/2013 368.75p 368.75p 365.75p 367.00p 33385
23/05/2013 370.00p 370.00p 366.25p 368.75p 39019
22/05/2013 371.75p 372.50p 369.25p 370.50p 122828
21/05/2013 373.50p 373.50p 370.00p 370.00p 85895
20/05/2013 378.00p 378.00p 371.00p 371.75p 41494
17/05/2013 375.75p 378.00p 373.50p 377.50p 19919
16/05/2013 377.75p 377.75p 372.25p 373.50p 48317
15/05/2013 370.00p 378.25p 368.25p 376.00p 103289
14/05/2013 367.00p 370.50p 361.00p 370.50p 170333
13/05/2013 356.75p 364.50p 355.25p 361.00p 480901
10/05/2013 352.75p 358.75p 349.87p 358.75p 87118
09/05/2013 349.50p 353.50p 349.18p 351.00p 291392
08/05/2013 346.00p 348.25p 344.09p 348.00p 2078812
07/05/2013 351.75p 351.75p 343.50p 344.25p 76855
03/05/2013 351.50p 353.00p 346.75p 349.25p 76946
02/05/2013 353.25p 353.25p 346.75p 349.50p 86014
01/05/2013 352.25p 352.75p 347.50p 351.50p 195381
30/04/2013 352.50p 352.50p 346.50p 350.50p 138950

*Close Price adjusted for both dividends and splits