Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/02/2018 394.00p 410.00p 391.00p 405.00p 91662
01/02/2018 393.00p 413.00p 393.00p 400.00p 124843
31/01/2018 411.00p 411.00p 382.00p 400.00p 79136
30/01/2018 406.00p 413.00p 406.00p 406.00p 7593
29/01/2018 412.00p 415.92p 407.07p 409.00p 1495
26/01/2018 411.00p 424.00p 410.00p 411.00p 17387
25/01/2018 412.00p 414.00p 407.00p 409.00p 15871
24/01/2018 406.00p 415.00p 406.00p 409.00p 141612
23/01/2018 420.00p 420.00p 410.00p 410.00p 70560
22/01/2018 437.00p 437.00p 417.00p 417.00p 59547
19/01/2018 438.00p 440.00p 428.00p 429.00p 6053
18/01/2018 431.00p 439.00p 431.00p 433.00p 2877
17/01/2018 431.00p 435.00p 430.03p 431.50p 1483
16/01/2018 428.00p 434.54p 428.00p 430.00p 44402
15/01/2018 438.00p 440.00p 428.00p 437.00p 25568
12/01/2018 418.00p 440.00p 415.00p 440.00p 25797
11/01/2018 411.00p 420.00p 411.00p 420.00p 4882
10/01/2018 423.00p 425.48p 415.00p 420.00p 7808
09/01/2018 424.00p 439.00p 418.80p 424.00p 25724
08/01/2018 420.00p 430.00p 416.88p 430.00p 218677
05/01/2018 403.00p 423.00p 403.00p 423.00p 15813
04/01/2018 413.00p 414.00p 401.00p 411.00p 15494
03/01/2018 398.00p 410.00p 392.70p 409.00p 18878
02/01/2018 407.00p 407.00p 399.00p 403.00p 22398
29/12/2017 403.00p 410.00p 403.00p 410.00p 7616
28/12/2017 402.00p 409.50p 402.00p 406.25p 17919
27/12/2017 402.00p 403.75p 401.00p 403.75p 17682
22/12/2017 403.00p 403.00p 400.00p 401.00p 4531
21/12/2017 395.00p 410.00p 394.50p 409.50p 5388
20/12/2017 391.50p 403.50p 389.50p 397.00p 15797
19/12/2017 393.25p 411.50p 385.25p 390.50p 12938
18/12/2017 407.00p 412.00p 404.80p 405.75p 8555
15/12/2017 368.25p 410.00p 368.25p 404.25p 73881
14/12/2017 388.25p 388.25p 368.07p 377.50p 9186
13/12/2017 384.00p 386.00p 365.00p 380.00p 41209
12/12/2017 386.25p 388.00p 370.75p 384.00p 14813
11/12/2017 380.00p 391.50p 375.00p 384.25p 12086
08/12/2017 382.50p 395.00p 382.50p 389.00p 123956
07/12/2017 381.50p 390.00p 376.75p 390.00p 31089
06/12/2017 387.00p 391.72p 380.00p 386.00p 40275
05/12/2017 395.00p 395.00p 377.97p 387.00p 230639
04/12/2017 425.00p 429.00p 415.00p 423.00p 13316
01/12/2017 420.00p 430.00p 414.50p 425.00p 4403
30/11/2017 422.75p 425.00p 412.50p 419.00p 41469
29/11/2017 416.00p 421.75p 416.00p 419.75p 19212
28/11/2017 413.25p 421.00p 411.31p 412.75p 2372
27/11/2017 415.00p 425.23p 402.50p 410.00p 33477
24/11/2017 424.75p 430.55p 410.25p 410.25p 8479
23/11/2017 434.00p 435.00p 411.00p 420.00p 101044
22/11/2017 441.00p 441.25p 432.25p 434.00p 8273
21/11/2017 437.25p 438.00p 421.75p 431.00p 35121
20/11/2017 442.50p 450.00p 435.00p 438.00p 6454
17/11/2017 443.25p 444.24p 435.25p 435.25p 9525
16/11/2017 455.00p 455.00p 440.00p 440.00p 5542
15/11/2017 451.50p 464.75p 440.78p 455.00p 22207
14/11/2017 461.00p 462.87p 453.75p 458.50p 333659
13/11/2017 460.00p 460.00p 452.58p 460.00p 294071
10/11/2017 463.25p 463.25p 450.75p 460.00p 23397
09/11/2017 465.25p 475.15p 451.50p 451.50p 15446
08/11/2017 470.00p 480.12p 467.83p 479.50p 6981
07/11/2017 472.75p 512.00p 460.50p 476.25p 25149
06/11/2017 459.50p 472.50p 455.50p 472.50p 32517
03/11/2017 469.75p 471.00p 462.82p 471.00p 8219
02/11/2017 467.75p 471.12p 450.00p 450.00p 11467
01/11/2017 459.00p 467.00p 450.25p 464.50p 16350
31/10/2017 446.75p 458.00p 446.75p 453.25p 12695
30/10/2017 450.00p 484.50p 447.25p 451.50p 32814
27/10/2017 434.75p 447.25p 430.55p 445.50p 12583
26/10/2017 443.50p 443.75p 435.00p 443.75p 43492
25/10/2017 433.75p 444.60p 433.75p 441.50p 184603
24/10/2017 435.50p 448.50p 435.50p 447.25p 16008
23/10/2017 425.75p 432.00p 425.00p 432.00p 7538
20/10/2017 433.50p 444.25p 425.00p 433.75p 395896
19/10/2017 434.00p 437.75p 426.00p 435.00p 5379
18/10/2017 427.75p 445.50p 424.52p 436.75p 44550
17/10/2017 440.00p 449.75p 434.75p 439.00p 30252
16/10/2017 454.50p 454.50p 442.94p 446.50p 287407
13/10/2017 445.00p 454.50p 445.00p 450.00p 16148
12/10/2017 451.00p 451.00p 441.75p 445.50p 9585
11/10/2017 451.00p 451.00p 446.50p 450.00p 12587
10/10/2017 469.00p 469.00p 451.25p 455.00p 18184
09/10/2017 481.25p 481.25p 465.25p 469.00p 7735
06/10/2017 499.00p 499.00p 480.00p 481.00p 2644
05/10/2017 487.50p 496.25p 485.50p 485.50p 4381
04/10/2017 492.25p 500.00p 485.25p 486.00p 7278
03/10/2017 505.50p 511.50p 484.50p 492.75p 21487
02/10/2017 483.00p 510.00p 480.75p 509.00p 29286
29/09/2017 459.75p 486.25p 456.25p 486.25p 14970
28/09/2017 455.25p 460.00p 455.00p 459.00p 1740
27/09/2017 456.50p 459.75p 454.75p 456.25p 1635
26/09/2017 457.50p 457.75p 453.00p 455.00p 12348
25/09/2017 447.00p 460.00p 446.25p 450.50p 9683
22/09/2017 447.75p 458.75p 447.75p 455.00p 4731
21/09/2017 449.50p 452.50p 448.00p 450.00p 8029
20/09/2017 448.75p 453.75p 448.75p 453.75p 4220
19/09/2017 454.25p 454.50p 447.75p 451.25p 47957
18/09/2017 449.25p 450.00p 446.50p 448.25p 10223
15/09/2017 443.00p 449.75p 439.75p 446.50p 75134
14/09/2017 432.75p 441.25p 430.00p 437.25p 14987
13/09/2017 435.00p 437.00p 435.00p 437.00p 2188
12/09/2017 449.75p 449.75p 428.75p 428.75p 13529
11/09/2017 420.25p 445.00p 420.25p 443.75p 11662
08/09/2017 438.00p 438.00p 430.50p 433.25p 1048
07/09/2017 444.75p 444.75p 436.75p 438.25p 2296
06/09/2017 449.75p 449.75p 432.25p 439.50p 5445
05/09/2017 425.75p 432.50p 425.75p 428.25p 3938
04/09/2017 450.00p 450.00p 424.25p 437.25p 373
01/09/2017 449.75p 449.75p 427.25p 437.75p 3668
31/08/2017 425.75p 438.00p 425.75p 435.00p 37796
30/08/2017 442.25p 445.00p 435.25p 437.00p 47162
29/08/2017 430.25p 435.75p 430.25p 434.00p 6836
25/08/2017 425.50p 436.75p 425.50p 435.00p 27864
24/08/2017 432.75p 435.25p 430.00p 435.25p 12634
23/08/2017 431.50p 432.00p 426.50p 432.00p 2635
22/08/2017 432.00p 438.75p 427.00p 431.00p 5261
21/08/2017 430.50p 431.50p 425.00p 426.00p 5496
18/08/2017 449.75p 449.75p 425.75p 430.00p 12351
17/08/2017 441.00p 449.50p 439.00p 440.50p 12963
16/08/2017 446.50p 450.00p 440.00p 449.50p 16619
15/08/2017 452.50p 453.75p 430.00p 448.25p 58747
14/08/2017 478.00p 485.00p 475.00p 485.00p 12411
11/08/2017 473.00p 478.75p 470.00p 473.75p 12213
10/08/2017 480.50p 484.00p 472.00p 472.00p 8667
09/08/2017 482.25p 485.50p 477.25p 482.25p 6301
08/08/2017 488.25p 490.75p 481.25p 481.25p 2559
07/08/2017 492.00p 498.00p 477.00p 480.00p 5350
04/08/2017 499.00p 499.75p 495.75p 495.75p 18029
03/08/2017 494.00p 500.00p 493.50p 496.00p 49123
02/08/2017 495.00p 496.00p 488.00p 494.00p 6643
01/08/2017 499.00p 499.00p 487.25p 495.00p 13434
31/07/2017 495.00p 496.25p 490.50p 494.00p 15621
28/07/2017 489.75p 495.00p 489.25p 493.50p 8535
27/07/2017 489.50p 490.00p 485.00p 490.00p 16404
26/07/2017 485.00p 489.50p 485.00p 485.00p 20158
25/07/2017 479.50p 484.25p 479.50p 483.00p 21409
24/07/2017 487.00p 487.50p 481.00p 481.00p 105969
21/07/2017 486.00p 488.25p 482.00p 485.00p 28032
20/07/2017 482.00p 489.25p 481.50p 488.00p 17408
19/07/2017 477.00p 479.75p 473.00p 478.00p 3676
18/07/2017 470.00p 478.50p 470.00p 475.00p 11221
17/07/2017 473.25p 476.25p 470.75p 473.00p 2555
14/07/2017 477.25p 478.75p 475.00p 475.00p 21278
13/07/2017 471.00p 479.00p 471.00p 479.00p 10087
12/07/2017 470.25p 472.50p 463.50p 467.75p 8239
11/07/2017 470.75p 472.50p 462.50p 467.25p 11628
10/07/2017 462.25p 465.00p 460.75p 465.00p 10553
07/07/2017 459.50p 461.75p 457.25p 458.75p 7484
06/07/2017 454.75p 465.00p 454.25p 463.00p 6918
05/07/2017 465.50p 465.50p 459.75p 459.75p 67983
04/07/2017 465.00p 470.00p 460.00p 463.75p 12138
03/07/2017 473.50p 473.50p 462.00p 463.50p 9416
30/06/2017 457.50p 481.75p 457.50p 475.50p 107455
29/06/2017 454.50p 465.00p 447.00p 464.00p 43951
28/06/2017 445.75p 450.00p 445.75p 447.00p 9705
27/06/2017 470.00p 470.00p 447.25p 449.75p 75953
26/06/2017 486.00p 486.50p 479.00p 480.00p 75719
23/06/2017 491.50p 494.75p 486.75p 487.25p 31218
22/06/2017 492.00p 499.25p 489.50p 489.50p 7095
21/06/2017 494.50p 500.00p 480.00p 487.75p 17074
20/06/2017 492.75p 497.25p 492.75p 496.00p 1875
19/06/2017 495.75p 496.75p 494.00p 495.00p 2514
16/06/2017 490.50p 496.63p 490.00p 494.75p 137824
15/06/2017 487.00p 499.00p 487.00p 490.00p 53629
14/06/2017 494.75p 495.00p 486.00p 493.00p 45423
13/06/2017 478.25p 489.50p 478.00p 485.00p 10513
12/06/2017 471.00p 485.50p 471.00p 480.00p 7951
09/06/2017 473.50p 496.01p 473.50p 482.75p 25767
08/06/2017 487.00p 490.25p 485.50p 488.00p 32499
07/06/2017 497.00p 507.65p 480.25p 483.50p 37422
06/06/2017 510.00p 512.50p 495.00p 498.50p 32023
05/06/2017 508.50p 510.74p 500.00p 501.00p 23642
02/06/2017 508.50p 510.00p 500.00p 507.00p 15693
01/06/2017 507.00p 515.00p 506.25p 510.00p 45900
31/05/2017 514.50p 515.00p 507.38p 513.50p 11570
30/05/2017 511.00p 513.13p 495.00p 510.00p 15604
26/05/2017 509.50p 515.00p 505.00p 514.50p 5090
25/05/2017 503.00p 509.00p 496.75p 505.50p 10552
24/05/2017 506.00p 506.50p 498.50p 504.00p 73480
23/05/2017 511.50p 512.00p 505.00p 506.50p 8064
22/05/2017 510.50p 510.50p 505.75p 509.50p 39550
19/05/2017 512.00p 515.00p 503.50p 514.50p 582241
18/05/2017 503.00p 510.00p 496.25p 505.00p 11157
17/05/2017 507.00p 514.00p 503.50p 507.50p 35080
16/05/2017 503.50p 515.00p 501.50p 504.50p 411322
15/05/2017 504.50p 509.06p 500.00p 503.00p 435035
12/05/2017 510.50p 510.75p 503.50p 505.00p 16246
11/05/2017 516.00p 525.00p 510.06p 517.50p 105855
10/05/2017 508.50p 522.50p 502.19p 516.50p 291162
09/05/2017 506.50p 508.50p 498.00p 499.25p 62989
08/05/2017 512.50p 512.50p 500.50p 500.50p 20377
05/05/2017 506.00p 518.05p 500.00p 514.50p 27793
04/05/2017 515.50p 520.00p 508.50p 508.50p 11665
03/05/2017 515.00p 517.50p 506.00p 507.50p 8180
02/05/2017 519.50p 519.50p 505.00p 514.00p 21883
28/04/2017 520.00p 524.50p 513.44p 521.00p 16350
27/04/2017 519.50p 522.00p 511.00p 513.50p 15705
26/04/2017 521.00p 525.00p 515.00p 518.00p 8505
25/04/2017 525.00p 530.00p 515.00p 517.50p 48186
24/04/2017 515.00p 533.50p 514.30p 530.00p 96731
21/04/2017 513.50p 520.00p 501.00p 520.00p 110690

*Close Price adjusted for both dividends and splits