Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/04/2017 500.00p 514.00p 500.00p 510.00p 31115
19/04/2017 503.00p 515.00p 503.00p 511.00p 20962
18/04/2017 503.50p 512.00p 503.00p 508.00p 82362
13/04/2017 500.00p 508.00p 500.00p 505.00p 10244
12/04/2017 500.00p 508.50p 500.00p 500.00p 23702
11/04/2017 500.00p 512.50p 500.00p 500.00p 58997
10/04/2017 510.00p 518.50p 506.00p 506.00p 30419
07/04/2017 511.00p 525.50p 510.00p 512.50p 18674
06/04/2017 513.00p 527.00p 510.87p 521.00p 86669
05/04/2017 503.00p 513.00p 500.00p 511.00p 19356
04/04/2017 501.00p 505.00p 498.50p 500.00p 28429
03/04/2017 501.00p 509.50p 496.67p 502.00p 50645
31/03/2017 510.00p 510.00p 499.00p 503.50p 44238
30/03/2017 499.75p 506.00p 496.75p 500.00p 174100
29/03/2017 499.00p 501.00p 496.80p 498.25p 104908
28/03/2017 500.00p 501.50p 499.00p 499.00p 17853
27/03/2017 495.00p 499.75p 495.00p 497.50p 62977
24/03/2017 501.50p 510.00p 495.00p 497.25p 127025
23/03/2017 500.00p 505.50p 497.36p 501.50p 32823
22/03/2017 495.00p 502.00p 495.00p 500.00p 567582
21/03/2017 495.25p 510.00p 495.25p 500.00p 309585
20/03/2017 510.00p 510.99p 495.00p 507.00p 8730
17/03/2017 502.00p 511.00p 495.00p 504.50p 1503359
16/03/2017 510.00p 510.00p 500.00p 500.00p 15309
15/03/2017 506.00p 512.50p 492.21p 507.50p 90929
14/03/2017 503.00p 520.00p 490.00p 520.00p 162674
13/03/2017 505.00p 505.38p 491.00p 491.00p 32057
10/03/2017 509.50p 509.50p 495.00p 498.00p 16749
09/03/2017 511.00p 511.00p 500.50p 500.50p 17224
08/03/2017 511.00p 519.50p 509.00p 511.00p 46564
07/03/2017 511.50p 511.50p 508.00p 509.00p 21365
06/03/2017 509.50p 519.00p 505.50p 509.00p 24220
03/03/2017 516.00p 522.50p 507.50p 520.00p 25203
02/03/2017 514.50p 519.50p 508.00p 515.50p 23172
01/03/2017 506.50p 515.00p 506.50p 514.50p 21293
28/02/2017 505.50p 508.50p 500.00p 500.00p 45169
27/02/2017 502.00p 505.78p 499.57p 502.00p 13034
24/02/2017 501.00p 505.98p 500.00p 501.00p 17246
23/02/2017 506.00p 507.35p 490.00p 500.00p 62603
22/02/2017 518.50p 518.50p 507.50p 512.00p 10590
21/02/2017 517.50p 521.50p 517.50p 521.00p 4091
20/02/2017 512.00p 515.00p 507.89p 513.50p 19192
17/02/2017 505.00p 520.00p 505.00p 519.50p 38465
16/02/2017 512.50p 515.00p 510.94p 515.00p 13124
15/02/2017 522.00p 522.00p 509.00p 514.50p 17530
14/02/2017 535.00p 535.00p 502.00p 518.00p 25758
13/02/2017 523.00p 524.00p 515.00p 518.00p 11215
10/02/2017 535.00p 535.00p 518.75p 526.00p 32435
09/02/2017 520.00p 530.50p 515.00p 519.00p 1926912
08/02/2017 525.00p 534.50p 515.00p 524.50p 3488218
07/02/2017 531.00p 540.00p 527.50p 530.50p 45008
06/02/2017 515.00p 539.00p 515.00p 531.00p 32510
03/02/2017 520.00p 539.00p 514.90p 525.50p 39700
02/02/2017 502.00p 534.22p 500.50p 533.00p 52974
01/02/2017 504.50p 519.50p 499.50p 519.50p 73998
31/01/2017 498.50p 510.00p 498.50p 507.00p 20522
30/01/2017 500.00p 501.00p 495.00p 501.00p 758192
27/01/2017 500.00p 505.75p 497.97p 505.00p 6993
26/01/2017 495.50p 510.13p 493.50p 499.75p 19680
25/01/2017 478.50p 515.00p 478.50p 509.00p 6547607
24/01/2017 479.00p 480.69p 470.00p 480.25p 38897
23/01/2017 475.75p 480.25p 471.88p 480.00p 18578
20/01/2017 476.25p 481.00p 470.00p 478.00p 577187
19/01/2017 471.00p 483.25p 465.00p 480.00p 338991
18/01/2017 470.00p 472.75p 458.00p 470.00p 83631
17/01/2017 467.50p 467.52p 455.00p 460.25p 285176
16/01/2017 462.00p 462.00p 451.00p 456.00p 168815
13/01/2017 451.00p 459.25p 450.00p 450.50p 17712
12/01/2017 454.00p 470.00p 453.97p 454.00p 1253044
11/01/2017 450.00p 460.00p 450.00p 455.00p 103482
10/01/2017 447.00p 459.75p 447.00p 452.00p 467021
09/01/2017 447.25p 459.25p 447.00p 450.00p 22352
06/01/2017 453.75p 459.50p 453.75p 459.50p 1288
05/01/2017 458.00p 458.19p 450.00p 452.50p 23013
04/01/2017 447.50p 454.25p 445.19p 448.50p 13905
03/01/2017 452.50p 459.20p 445.20p 450.50p 5555
30/12/2016 448.25p 456.00p 445.74p 456.00p 2618
29/12/2016 444.50p 451.92p 440.50p 440.50p 4102
28/12/2016 457.25p 458.00p 455.25p 455.25p 3395
23/12/2016 456.75p 457.25p 443.64p 455.00p 4831
22/12/2016 448.25p 463.27p 443.00p 446.75p 8984
21/12/2016 446.00p 454.00p 446.00p 447.25p 7346
20/12/2016 450.75p 450.75p 441.75p 448.00p 10421
19/12/2016 455.00p 469.50p 435.75p 441.75p 35281
16/12/2016 435.00p 454.25p 435.00p 436.75p 35133
15/12/2016 444.00p 445.81p 435.00p 441.75p 10743
14/12/2016 435.00p 449.00p 435.00p 444.25p 128516
13/12/2016 443.00p 448.20p 438.57p 442.50p 105859
12/12/2016 444.00p 445.00p 435.00p 444.25p 11070
09/12/2016 452.50p 452.50p 435.00p 446.00p 26276
08/12/2016 447.00p 449.75p 437.50p 438.50p 1519687
07/12/2016 467.50p 467.50p 440.50p 440.50p 457459
06/12/2016 465.00p 467.00p 455.00p 463.75p 5200
05/12/2016 474.75p 474.75p 453.25p 455.00p 16580
02/12/2016 475.00p 475.00p 458.75p 458.75p 8771
01/12/2016 455.25p 474.50p 455.25p 457.00p 4766
30/11/2016 465.00p 480.00p 455.00p 471.75p 16105
29/11/2016 479.75p 483.50p 468.00p 472.00p 182220
28/11/2016 484.75p 484.75p 474.25p 477.25p 27031
25/11/2016 470.00p 480.00p 458.50p 480.00p 12874
24/11/2016 457.50p 467.75p 454.50p 462.75p 61797
23/11/2016 458.25p 458.25p 446.25p 452.00p 21870
22/11/2016 447.25p 447.50p 442.75p 445.00p 4393
21/11/2016 445.00p 452.00p 444.25p 449.25p 145697
18/11/2016 444.25p 450.50p 442.02p 444.75p 3400
17/11/2016 450.75p 455.03p 441.00p 443.00p 6532
16/11/2016 455.25p 455.25p 442.25p 442.25p 18451
15/11/2016 458.00p 458.00p 448.00p 451.00p 51363
14/11/2016 456.00p 456.00p 452.00p 454.75p 15204
11/11/2016 460.00p 460.00p 447.00p 451.00p 31447
10/11/2016 452.75p 454.25p 446.50p 446.50p 21797
09/11/2016 458.00p 458.50p 439.50p 444.25p 15295
08/11/2016 460.00p 460.00p 449.25p 452.00p 3435
07/11/2016 453.75p 456.25p 450.00p 455.25p 9008
04/11/2016 449.50p 456.75p 449.50p 454.75p 23878
03/11/2016 450.75p 460.00p 448.50p 458.00p 27043
02/11/2016 460.00p 460.00p 449.25p 454.25p 24210
01/11/2016 453.50p 459.00p 445.75p 449.25p 14114
31/10/2016 458.75p 458.75p 445.00p 450.25p 9447
28/10/2016 450.00p 459.50p 450.00p 457.50p 46900
27/10/2016 457.25p 460.00p 452.60p 456.25p 3066819
26/10/2016 465.00p 468.75p 454.50p 458.00p 28127
25/10/2016 477.50p 477.50p 470.00p 470.00p 23409
24/10/2016 478.50p 478.70p 470.00p 471.25p 4998
21/10/2016 495.00p 495.00p 476.14p 476.75p 7339
20/10/2016 465.00p 510.00p 465.00p 477.25p 97766
19/10/2016 475.00p 486.00p 475.00p 482.00p 243849
18/10/2016 477.50p 495.50p 477.50p 483.00p 24397
17/10/2016 469.50p 483.00p 468.00p 477.00p 41485
14/10/2016 471.50p 474.51p 466.50p 471.00p 94357
13/10/2016 489.50p 489.50p 461.93p 471.00p 11989
12/10/2016 470.00p 492.75p 470.00p 476.50p 98626
11/10/2016 494.75p 494.75p 459.76p 480.25p 30463
10/10/2016 482.25p 488.75p 475.25p 476.75p 56896
07/10/2016 481.50p 481.50p 475.78p 479.00p 19156
06/10/2016 475.00p 475.00p 467.50p 467.75p 16988
05/10/2016 479.75p 480.00p 466.91p 469.50p 26548
04/10/2016 467.50p 482.25p 462.88p 464.50p 377690
03/10/2016 455.75p 466.75p 455.00p 465.25p 17258
30/09/2016 458.00p 465.75p 454.75p 459.00p 24375
29/09/2016 462.00p 465.50p 458.75p 462.00p 16412
28/09/2016 454.00p 459.50p 450.00p 459.50p 49140
27/09/2016 450.00p 456.87p 448.75p 452.50p 10564
26/09/2016 449.75p 459.75p 443.50p 443.50p 7241
23/09/2016 452.00p 460.00p 450.00p 450.00p 37024
22/09/2016 449.50p 450.00p 445.75p 450.00p 21080
21/09/2016 449.50p 465.00p 443.00p 450.00p 863149
20/09/2016 453.25p 453.25p 440.00p 445.25p 43505
19/09/2016 435.00p 446.75p 435.00p 441.75p 63184
16/09/2016 449.25p 453.00p 444.25p 453.00p 20576
15/09/2016 435.00p 442.56p 435.00p 442.50p 9443
14/09/2016 428.00p 448.00p 428.00p 439.75p 977003
13/09/2016 438.75p 441.00p 433.90p 438.00p 122315
12/09/2016 454.75p 454.75p 430.75p 435.50p 272741
09/09/2016 456.75p 456.75p 435.75p 436.25p 10924
08/09/2016 450.50p 451.50p 448.00p 448.25p 93625
07/09/2016 450.00p 463.00p 448.25p 448.25p 83255
06/09/2016 455.75p 456.62p 452.75p 454.00p 14276
05/09/2016 470.50p 479.50p 453.50p 460.00p 32808
02/09/2016 454.75p 484.50p 447.65p 475.25p 55199
01/09/2016 446.75p 454.75p 444.50p 450.50p 27224
31/08/2016 437.25p 447.50p 437.25p 447.50p 5697
30/08/2016 435.00p 448.71p 435.00p 442.00p 536625
26/08/2016 430.00p 451.50p 430.00p 450.00p 30130
25/08/2016 445.50p 450.00p 438.00p 450.00p 27786
24/08/2016 444.00p 445.50p 440.00p 443.75p 9358
23/08/2016 445.00p 445.02p 440.25p 442.50p 12964
22/08/2016 425.00p 443.50p 425.00p 443.50p 26206
19/08/2016 440.00p 444.00p 432.44p 443.25p 42980
18/08/2016 426.00p 431.40p 422.00p 430.00p 160514
17/08/2016 413.75p 425.50p 413.75p 421.50p 30158
16/08/2016 407.00p 418.25p 407.00p 416.00p 104233
15/08/2016 419.75p 424.75p 410.00p 412.75p 33548
12/08/2016 415.00p 428.75p 414.00p 418.75p 16884
11/08/2016 428.25p 431.25p 419.75p 420.25p 33670
10/08/2016 426.25p 434.50p 420.00p 434.50p 12159
09/08/2016 432.00p 432.34p 416.25p 428.00p 15042
08/08/2016 421.50p 430.50p 421.10p 424.25p 26379
05/08/2016 420.00p 422.50p 412.27p 422.50p 19862
04/08/2016 407.00p 413.00p 403.34p 407.25p 86207
03/08/2016 396.25p 418.50p 396.25p 413.00p 259670
02/08/2016 385.00p 404.75p 385.00p 399.25p 19618
01/08/2016 398.00p 405.00p 392.00p 400.75p 50287
29/07/2016 401.00p 401.00p 391.19p 395.75p 16077
28/07/2016 390.50p 400.00p 388.00p 400.00p 1045770
27/07/2016 398.50p 400.85p 396.75p 396.75p 8074
26/07/2016 400.00p 400.00p 388.00p 399.00p 66866
25/07/2016 395.00p 395.00p 382.03p 389.00p 44363
22/07/2016 378.00p 389.80p 378.00p 380.00p 100703
21/07/2016 382.00p 391.25p 375.40p 391.25p 127559
20/07/2016 375.00p 384.50p 370.75p 370.75p 163766
19/07/2016 390.00p 393.00p 376.50p 378.00p 22716
18/07/2016 381.00p 392.00p 379.75p 381.25p 106195
15/07/2016 380.00p 390.00p 375.25p 381.00p 67679
14/07/2016 385.75p 390.00p 379.25p 380.00p 19874
13/07/2016 392.25p 394.25p 387.50p 389.25p 14919
12/07/2016 380.00p 394.44p 380.00p 380.00p 124779
11/07/2016 383.25p 393.06p 383.16p 393.00p 11045
08/07/2016 385.00p 385.00p 379.00p 382.75p 30933
07/07/2016 385.00p 385.00p 378.75p 378.75p 85481

*Close Price adjusted for both dividends and splits