Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/04/2013 350.00p 351.00p 347.00p 350.75p 38998
26/04/2013 345.00p 350.00p 344.00p 350.00p 104404
25/04/2013 349.50p 349.50p 343.00p 344.50p 76705
24/04/2013 340.00p 347.00p 330.00p 345.75p 10352448
23/04/2013 337.00p 339.50p 336.97p 338.25p 352609
22/04/2013 336.00p 337.75p 333.82p 337.75p 290071
19/04/2013 318.00p 349.00p 318.00p 335.00p 1924849
18/04/2013 321.75p 321.75p 317.00p 318.00p 76758
17/04/2013 322.00p 324.00p 318.75p 321.25p 241476
16/04/2013 321.50p 325.25p 320.29p 321.00p 91243
15/04/2013 320.50p 325.00p 318.25p 321.00p 175731
12/04/2013 327.00p 328.00p 318.00p 320.00p 216374
11/04/2013 328.25p 329.50p 327.00p 327.00p 201040
10/04/2013 335.00p 336.75p 327.00p 330.00p 106161
09/04/2013 340.00p 340.00p 334.75p 336.75p 169692
08/04/2013 343.00p 349.05p 340.00p 340.00p 82793
05/04/2013 345.75p 347.00p 340.75p 341.00p 104637
04/04/2013 340.00p 346.31p 337.25p 341.50p 172773
03/04/2013 339.50p 340.75p 337.00p 338.50p 152604
02/04/2013 340.25p 341.85p 338.00p 338.25p 115051
28/03/2013 337.00p 344.00p 334.05p 341.75p 179993
27/03/2013 338.00p 339.00p 332.31p 335.00p 142310
26/03/2013 348.25p 349.00p 338.00p 338.50p 197609
25/03/2013 352.75p 354.75p 346.75p 350.00p 366045
22/03/2013 364.00p 364.25p 351.06p 353.50p 80359
21/03/2013 368.50p 370.50p 362.50p 364.25p 89654
20/03/2013 373.25p 373.25p 367.50p 369.00p 145224
19/03/2013 376.00p 376.00p 370.00p 371.00p 104576
18/03/2013 373.50p 373.50p 365.62p 373.50p 235016
15/03/2013 376.50p 377.00p 371.25p 373.50p 264201
14/03/2013 374.00p 374.75p 370.25p 374.75p 50654
13/03/2013 375.00p 375.75p 368.50p 374.00p 37089
12/03/2013 367.50p 376.75p 367.50p 375.75p 963802
11/03/2013 368.25p 374.25p 367.80p 374.25p 462769
08/03/2013 374.50p 376.75p 370.25p 376.25p 162777
07/03/2013 375.00p 375.00p 371.35p 372.00p 529034
06/03/2013 372.25p 374.75p 367.50p 374.75p 684986
05/03/2013 370.00p 371.50p 364.50p 370.75p 200188
04/03/2013 367.25p 368.75p 362.25p 368.75p 30820
01/03/2013 367.00p 370.00p 365.19p 367.50p 48338
28/02/2013 371.25p 371.25p 366.09p 370.00p 209666
27/02/2013 371.00p 371.00p 366.75p 368.75p 14681
26/02/2013 373.25p 373.25p 361.56p 368.50p 261505
25/02/2013 366.75p 373.25p 365.99p 373.00p 68349
22/02/2013 372.00p 372.34p 366.00p 366.50p 452385
21/02/2013 367.00p 375.00p 364.96p 371.25p 68733
20/02/2013 364.00p 368.50p 360.25p 368.50p 50309
19/02/2013 363.00p 363.00p 357.50p 361.00p 77397
18/02/2013 365.50p 365.50p 358.51p 359.75p 29867
15/02/2013 366.00p 367.50p 359.00p 360.00p 85949
14/02/2013 373.00p 373.00p 365.00p 367.50p 84310
13/02/2013 371.75p 373.25p 365.33p 369.25p 82123
12/02/2013 366.75p 373.00p 366.13p 373.00p 29022
11/02/2013 374.75p 374.75p 365.25p 367.00p 36044
08/02/2013 377.00p 377.00p 371.00p 373.00p 89098
07/02/2013 380.00p 382.50p 372.00p 372.00p 260016
06/02/2013 375.00p 382.00p 370.00p 380.00p 97495
05/02/2013 373.00p 374.75p 367.75p 373.00p 19287
04/02/2013 371.00p 373.00p 365.97p 373.00p 63556
01/02/2013 364.50p 371.00p 364.50p 370.00p 42991
31/01/2013 363.75p 365.25p 358.33p 365.00p 57780
30/01/2013 365.00p 366.75p 360.00p 363.50p 65640
29/01/2013 361.50p 364.00p 358.25p 363.50p 191565
28/01/2013 363.00p 365.00p 357.18p 364.00p 82533
25/01/2013 359.25p 360.00p 352.25p 360.00p 54664
24/01/2013 358.75p 358.75p 352.25p 356.00p 122851
23/01/2013 354.50p 356.87p 351.87p 352.25p 674353
22/01/2013 350.75p 354.50p 350.50p 354.50p 44470
21/01/2013 348.50p 353.81p 348.50p 352.00p 68628
18/01/2013 354.00p 354.00p 349.00p 351.25p 30311
17/01/2013 353.00p 354.50p 350.25p 353.00p 52953
16/01/2013 354.00p 358.75p 346.75p 354.25p 162364
15/01/2013 354.00p 354.00p 346.75p 348.00p 540339
14/01/2013 349.75p 350.00p 345.59p 348.00p 2139420
11/01/2013 348.75p 348.75p 345.00p 346.75p 152309
10/01/2013 345.50p 346.00p 343.00p 345.00p 51297
09/01/2013 339.75p 349.25p 335.25p 346.75p 64158
08/01/2013 337.75p 341.50p 335.37p 339.50p 28093
07/01/2013 334.00p 338.00p 332.83p 337.75p 47776
04/01/2013 329.75p 334.00p 329.71p 333.75p 66926
03/01/2013 331.00p 332.77p 327.75p 330.00p 27739
02/01/2013 326.75p 333.26p 324.78p 330.25p 29383
31/12/2012 328.00p 328.00p 320.66p 328.00p 18592
28/12/2012 328.00p 328.00p 321.75p 328.00p 30943
27/12/2012 321.00p 328.00p 320.22p 328.00p 42874
24/12/2012 324.75p 324.75p 316.00p 319.25p 12817
21/12/2012 323.00p 323.00p 312.25p 312.25p 219862
20/12/2012 320.00p 326.25p 318.25p 321.75p 75321
19/12/2012 322.00p 322.00p 316.75p 320.00p 48461
18/12/2012 319.50p 320.90p 318.02p 320.75p 60697
17/12/2012 322.00p 323.86p 316.50p 316.50p 52705
14/12/2012 326.25p 326.25p 319.50p 323.00p 60363
13/12/2012 323.75p 326.75p 322.09p 326.75p 47155
12/12/2012 326.00p 326.25p 323.00p 324.25p 75750
11/12/2012 325.00p 325.75p 320.60p 325.25p 84825
10/12/2012 328.50p 330.00p 325.75p 327.25p 64769
07/12/2012 329.50p 329.50p 327.50p 329.00p 25763
06/12/2012 329.75p 330.75p 327.28p 329.50p 51952
05/12/2012 335.00p 335.00p 330.50p 333.00p 82628
04/12/2012 328.50p 334.50p 327.01p 334.50p 162479
03/12/2012 322.25p 329.75p 320.00p 329.75p 136655
30/11/2012 313.00p 325.09p 305.46p 325.00p 172525
29/11/2012 311.50p 313.00p 303.00p 313.00p 213208
28/11/2012 311.50p 314.00p 310.50p 312.00p 187917
27/11/2012 313.25p 316.42p 310.25p 310.25p 51717
26/11/2012 309.00p 317.00p 308.26p 316.50p 203213
23/11/2012 307.50p 310.25p 305.24p 310.00p 17868
22/11/2012 305.00p 306.75p 304.00p 306.75p 24280
21/11/2012 304.00p 306.75p 303.25p 305.75p 32975
20/11/2012 308.75p 308.75p 304.94p 308.00p 94078
19/11/2012 304.25p 309.89p 303.55p 308.75p 61213
16/11/2012 303.00p 305.50p 293.00p 302.75p 1809818
15/11/2012 304.75p 310.00p 302.20p 306.00p 1416315
14/11/2012 302.75p 307.00p 302.00p 302.25p 727280
13/11/2012 303.00p 303.00p 298.25p 302.25p 104289
12/11/2012 299.75p 301.25p 297.25p 301.25p 930120
09/11/2012 294.75p 301.59p 294.00p 297.50p 240564
08/11/2012 294.00p 296.05p 289.75p 293.75p 948015
07/11/2012 298.50p 298.50p 288.75p 290.75p 146922
06/11/2012 298.50p 298.50p 292.50p 293.75p 306000
05/11/2012 293.00p 296.88p 292.50p 294.25p 40054
02/11/2012 296.50p 297.32p 293.84p 297.25p 159274
01/11/2012 285.25p 296.50p 285.25p 296.50p 44445
31/10/2012 291.75p 295.25p 291.62p 294.00p 369840
30/10/2012 292.25p 294.00p 286.43p 294.00p 19366
29/10/2012 289.00p 293.75p 289.00p 293.75p 19534
26/10/2012 290.00p 294.75p 288.00p 294.75p 82078
25/10/2012 290.00p 294.25p 290.00p 294.25p 10919
24/10/2012 290.00p 295.00p 288.85p 293.00p 374627
23/10/2012 287.75p 289.75p 285.80p 289.75p 34043
22/10/2012 284.25p 288.25p 283.75p 286.50p 8425
19/10/2012 287.75p 289.50p 283.00p 283.00p 63839
18/10/2012 283.00p 292.00p 283.00p 289.50p 28208
17/10/2012 292.75p 292.75p 281.75p 282.25p 70718
16/10/2012 293.00p 293.00p 285.25p 290.00p 131875
15/10/2012 289.50p 289.88p 285.25p 288.25p 5961
12/10/2012 286.50p 291.50p 285.00p 291.50p 58295
11/10/2012 287.50p 287.50p 281.25p 284.00p 65778
10/10/2012 288.00p 288.00p 284.00p 285.00p 21454
09/10/2012 284.00p 286.40p 281.25p 282.00p 24194
08/10/2012 283.00p 286.15p 283.00p 284.25p 26767
05/10/2012 285.00p 287.00p 283.48p 284.75p 84859
04/10/2012 293.00p 293.00p 285.00p 285.75p 94156
03/10/2012 290.50p 290.75p 282.15p 285.00p 135602
02/10/2012 283.75p 291.00p 281.77p 288.00p 115311
01/10/2012 284.00p 284.00p 282.00p 282.50p 48314
28/09/2012 283.00p 284.75p 281.30p 283.00p 223348
27/09/2012 284.25p 284.75p 281.75p 282.00p 19742
26/09/2012 286.00p 287.25p 281.75p 283.75p 16398
25/09/2012 287.00p 288.75p 282.50p 282.50p 76794
24/09/2012 292.50p 292.50p 284.50p 287.00p 38071
21/09/2012 294.00p 294.00p 285.00p 287.00p 1362994
20/09/2012 292.00p 292.00p 287.82p 292.00p 58179
19/09/2012 289.50p 292.00p 285.25p 292.00p 123309
18/09/2012 292.00p 292.00p 286.93p 290.75p 35372
17/09/2012 292.00p 292.00p 280.25p 291.00p 31508
14/09/2012 292.00p 292.00p 285.50p 291.25p 30526
13/09/2012 289.00p 290.50p 288.25p 290.25p 24165
12/09/2012 289.00p 289.00p 284.00p 288.50p 144101
11/09/2012 289.00p 289.00p 285.50p 288.25p 30081
10/09/2012 286.25p 287.25p 281.31p 287.25p 42339
07/09/2012 288.50p 289.00p 281.44p 289.00p 108430
06/09/2012 283.25p 285.50p 278.17p 285.50p 96141
05/09/2012 285.00p 285.00p 280.15p 283.25p 27480
04/09/2012 275.50p 282.75p 275.25p 282.75p 48995
03/09/2012 274.00p 276.50p 270.25p 272.50p 234739
31/08/2012 279.00p 279.00p 271.25p 275.00p 325931
30/08/2012 277.00p 279.00p 271.72p 278.50p 252896
29/08/2012 273.00p 276.75p 270.75p 275.75p 96559
28/08/2012 269.50p 275.00p 269.50p 271.75p 150437
24/08/2012 271.00p 272.75p 270.00p 271.75p 191331
23/08/2012 270.50p 271.90p 269.00p 270.00p 229015
22/08/2012 271.00p 271.50p 268.25p 270.00p 79230
21/08/2012 272.50p 276.50p 267.00p 267.00p 290592
20/08/2012 278.25p 278.25p 271.25p 273.00p 301975
17/08/2012 278.00p 279.00p 269.00p 277.00p 524253
16/08/2012 270.00p 278.00p 265.75p 278.00p 110045
15/08/2012 263.50p 269.00p 263.50p 268.00p 29667
14/08/2012 265.00p 268.50p 264.00p 265.50p 49654
13/08/2012 269.00p 269.00p 260.75p 260.75p 54834
10/08/2012 265.00p 269.00p 265.00p 269.00p 56662
09/08/2012 265.00p 270.73p 265.00p 270.00p 9695
08/08/2012 268.00p 269.00p 267.00p 269.00p 32478
07/08/2012 269.00p 270.00p 268.25p 268.25p 36202
06/08/2012 271.00p 272.00p 267.25p 269.50p 200835
03/08/2012 268.00p 271.00p 268.00p 270.00p 48568
02/08/2012 267.75p 273.50p 267.00p 267.00p 11553
01/08/2012 272.50p 272.50p 266.56p 271.00p 148829
31/07/2012 267.25p 273.00p 266.56p 269.50p 41943
30/07/2012 270.00p 275.50p 265.84p 273.00p 175220
27/07/2012 265.00p 272.25p 265.00p 272.25p 282163
26/07/2012 273.00p 273.00p 269.88p 270.00p 54199
25/07/2012 273.75p 277.00p 273.50p 277.00p 30453
24/07/2012 273.25p 273.25p 267.75p 271.00p 24817
23/07/2012 269.00p 275.20p 268.00p 268.00p 1235
20/07/2012 272.00p 275.00p 271.75p 273.00p 22758
19/07/2012 272.00p 275.00p 272.00p 275.00p 432500
18/07/2012 277.00p 280.00p 275.00p 275.00p 198016
17/07/2012 279.00p 280.00p 275.00p 280.00p 238003
16/07/2012 279.50p 279.53p 276.50p 278.25p 14457

*Close Price adjusted for both dividends and splits