Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/07/2012 275.00p 280.00p 275.00p 280.00p 44453
12/07/2012 275.00p 277.00p 275.00p 277.00p 64792
11/07/2012 277.00p 277.50p 274.00p 276.00p 126643
10/07/2012 276.00p 279.12p 276.00p 276.75p 57111
09/07/2012 278.50p 279.00p 272.50p 279.00p 63633
06/07/2012 273.75p 277.25p 268.88p 275.00p 167955
05/07/2012 270.00p 275.00p 266.33p 275.00p 53563
04/07/2012 269.75p 270.00p 262.62p 270.00p 52289
03/07/2012 260.75p 265.00p 259.00p 265.00p 33852
02/07/2012 262.00p 264.75p 259.00p 261.00p 73546
29/06/2012 264.00p 264.25p 260.00p 264.00p 59889
28/06/2012 258.50p 264.00p 258.25p 264.00p 25049
27/06/2012 260.25p 261.56p 258.25p 258.50p 124791
26/06/2012 260.00p 262.00p 257.81p 261.00p 83769
25/06/2012 260.00p 261.00p 256.25p 260.00p 271616
22/06/2012 258.00p 258.00p 255.00p 257.50p 170710
21/06/2012 259.75p 261.75p 256.60p 259.00p 36024
20/06/2012 262.00p 262.00p 255.75p 258.00p 38972
19/06/2012 258.50p 261.75p 258.50p 260.00p 32332
18/06/2012 259.25p 262.00p 258.40p 260.00p 12560
15/06/2012 258.00p 262.00p 255.00p 260.00p 329433
14/06/2012 259.00p 262.00p 257.21p 260.25p 64867
13/06/2012 255.00p 262.75p 255.00p 260.50p 19984
12/06/2012 258.00p 264.50p 257.22p 261.00p 50090
11/06/2012 258.50p 260.00p 256.00p 260.00p 126143
08/06/2012 259.75p 259.75p 256.42p 258.00p 25507
07/06/2012 258.75p 260.00p 255.00p 258.75p 109510
06/06/2012 256.75p 259.38p 254.25p 257.00p 28591
01/06/2012 258.00p 258.00p 255.00p 256.00p 228997
31/05/2012 259.50p 261.25p 257.75p 257.75p 176780
30/05/2012 261.00p 261.25p 257.75p 257.75p 51262
29/05/2012 266.50p 266.50p 260.00p 262.50p 175656
28/05/2012 261.75p 266.25p 259.00p 261.75p 45169
25/05/2012 265.00p 265.00p 259.50p 264.50p 35653
24/05/2012 265.75p 269.00p 264.00p 265.50p 259245
23/05/2012 261.00p 265.50p 260.00p 264.75p 50028
22/05/2012 264.00p 264.28p 260.00p 262.50p 747490
21/05/2012 264.00p 264.00p 260.63p 263.25p 183515
18/05/2012 265.00p 265.00p 261.25p 263.00p 165594
17/05/2012 265.25p 270.00p 265.00p 265.00p 198865
16/05/2012 267.50p 271.00p 266.50p 270.25p 68915
15/05/2012 267.75p 274.25p 266.25p 271.00p 129088
14/05/2012 265.00p 270.75p 263.50p 270.75p 68611
11/05/2012 265.50p 270.75p 264.00p 270.75p 54716
10/05/2012 263.00p 263.00p 262.00p 263.00p 13107
09/05/2012 259.75p 267.25p 257.91p 262.00p 128540
08/05/2012 261.50p 264.00p 260.00p 262.75p 65668
04/05/2012 260.00p 263.25p 258.25p 261.75p 84051
03/05/2012 261.75p 267.86p 261.57p 265.00p 215741
02/05/2012 266.50p 267.25p 258.50p 267.25p 42090
01/05/2012 259.00p 265.00p 256.68p 265.00p 221111
30/04/2012 257.00p 264.25p 253.84p 261.50p 63478
27/04/2012 252.50p 259.75p 252.50p 257.50p 115387
26/04/2012 257.50p 257.50p 251.88p 253.75p 51792
25/04/2012 253.00p 255.25p 250.50p 252.50p 60364
24/04/2012 248.00p 257.25p 248.00p 253.00p 40276
23/04/2012 250.50p 252.00p 248.00p 250.00p 773802
20/04/2012 252.50p 257.00p 250.00p 250.00p 229140
19/04/2012 250.00p 258.75p 250.00p 253.50p 181980
18/04/2012 255.25p 257.25p 250.25p 255.00p 137023
17/04/2012 249.50p 258.14p 249.50p 254.25p 1440188
16/04/2012 253.00p 258.00p 249.25p 253.00p 54627
13/04/2012 249.50p 254.73p 249.25p 252.25p 57510
12/04/2012 249.75p 255.75p 249.75p 250.25p 68522
11/04/2012 252.75p 252.75p 246.25p 248.75p 86549
10/04/2012 254.00p 254.51p 246.25p 246.25p 190127
05/04/2012 255.75p 256.52p 253.00p 254.25p 169081
04/04/2012 262.50p 262.50p 254.00p 260.00p 729255
03/04/2012 264.00p 264.00p 257.50p 259.50p 449586
02/04/2012 255.25p 267.00p 251.19p 265.00p 449390
30/03/2012 260.75p 260.75p 252.35p 255.50p 75203
29/03/2012 250.00p 257.25p 250.00p 256.25p 56935
28/03/2012 253.00p 254.75p 250.75p 252.00p 140893
27/03/2012 251.25p 262.00p 250.25p 252.50p 317978
26/03/2012 250.00p 256.63p 249.05p 252.00p 333858
23/03/2012 252.50p 253.18p 247.00p 248.25p 872756
22/03/2012 246.75p 255.25p 246.75p 255.00p 8039327
21/03/2012 254.00p 255.00p 248.00p 248.00p 82681
20/03/2012 254.75p 263.00p 247.50p 254.75p 211442
19/03/2012 258.50p 258.50p 251.50p 251.75p 301783
16/03/2012 256.00p 256.89p 252.25p 254.00p 309019
15/03/2012 251.25p 254.00p 251.00p 251.25p 597894
14/03/2012 254.25p 257.97p 251.25p 252.25p 311987
13/03/2012 254.25p 258.75p 254.25p 258.00p 104112
12/03/2012 246.25p 254.50p 246.25p 254.00p 241642
09/03/2012 247.75p 249.50p 246.50p 248.00p 112723
08/03/2012 246.25p 250.00p 245.92p 248.50p 68575
07/03/2012 243.50p 247.14p 243.50p 246.50p 19637
06/03/2012 243.00p 247.27p 241.00p 242.00p 93256
05/03/2012 240.25p 246.25p 240.00p 241.75p 74977
02/03/2012 242.50p 246.75p 239.50p 245.25p 114079
01/03/2012 245.00p 245.00p 241.00p 241.75p 21852
29/02/2012 241.75p 241.75p 238.25p 238.25p 89048
28/02/2012 241.75p 241.75p 239.00p 239.50p 10790
27/02/2012 238.00p 242.00p 238.00p 240.00p 11794
24/02/2012 242.00p 242.00p 240.50p 240.50p 5940
23/02/2012 244.00p 244.00p 238.60p 240.00p 53130
22/02/2012 243.25p 244.75p 241.50p 242.00p 62121
21/02/2012 241.50p 246.07p 240.01p 244.00p 73063
20/02/2012 245.25p 246.50p 242.00p 242.00p 26459
17/02/2012 245.00p 249.25p 242.00p 248.50p 81415
16/02/2012 242.00p 245.31p 238.55p 242.00p 51059
15/02/2012 246.00p 246.00p 242.00p 243.50p 43264
14/02/2012 249.75p 249.75p 240.86p 243.50p 126889
13/02/2012 245.00p 245.00p 242.50p 244.25p 12630
10/02/2012 245.00p 245.00p 242.00p 243.75p 75448
09/02/2012 244.00p 246.00p 243.00p 244.00p 14825
08/02/2012 250.00p 250.00p 242.00p 242.50p 52017
07/02/2012 251.75p 253.50p 245.25p 250.00p 224699
06/02/2012 246.00p 249.50p 244.25p 244.25p 45577
03/02/2012 245.50p 247.50p 243.50p 246.75p 14244
02/02/2012 249.75p 252.29p 245.00p 247.75p 210008
01/02/2012 249.50p 253.00p 243.25p 250.50p 33867
31/01/2012 251.50p 251.50p 243.75p 247.25p 49579
30/01/2012 241.25p 246.00p 239.25p 246.00p 35904
27/01/2012 244.25p 247.75p 236.65p 241.50p 151827
26/01/2012 236.00p 242.00p 235.00p 241.50p 99188
25/01/2012 234.75p 236.00p 229.25p 236.00p 36681
24/01/2012 230.75p 234.75p 230.75p 232.25p 313846
23/01/2012 234.75p 234.75p 231.15p 232.00p 187436
20/01/2012 230.75p 230.75p 225.37p 229.00p 34968
19/01/2012 232.00p 232.00p 220.00p 229.00p 53507
18/01/2012 232.75p 232.75p 223.50p 230.00p 34714
17/01/2012 232.50p 234.05p 230.75p 232.00p 30295
16/01/2012 226.00p 232.00p 224.40p 232.00p 21536
13/01/2012 222.50p 227.75p 221.50p 227.75p 26995
12/01/2012 222.25p 228.00p 219.10p 228.00p 52664
11/01/2012 222.00p 225.38p 215.00p 216.00p 50523
10/01/2012 221.50p 225.50p 221.50p 223.00p 89384
09/01/2012 219.50p 223.50p 214.59p 216.00p 61139
06/01/2012 220.75p 223.54p 217.00p 217.50p 26610
05/01/2012 217.75p 218.50p 212.00p 216.00p 57603
04/01/2012 221.25p 221.25p 217.50p 218.50p 81995
03/01/2012 220.50p 225.00p 217.18p 225.00p 58133
30/12/2011 220.00p 220.00p 220.00p 220.00p 60889
29/12/2011 221.50p 222.15p 217.41p 220.00p 125982
28/12/2011 218.25p 220.00p 215.00p 220.00p 46641
23/12/2011 213.00p 216.09p 213.00p 216.00p 4538
22/12/2011 212.00p 212.00p 209.60p 211.25p 9235
21/12/2011 215.75p 220.00p 209.50p 210.00p 41030
20/12/2011 218.50p 221.25p 216.50p 216.50p 169113
19/12/2011 222.00p 222.50p 218.00p 220.00p 83805
16/12/2011 222.25p 225.17p 222.00p 223.00p 109645
15/12/2011 224.00p 224.00p 220.00p 222.00p 137614
14/12/2011 217.75p 226.50p 217.75p 222.50p 62100
13/12/2011 226.50p 228.63p 217.50p 220.00p 99501
12/12/2011 220.25p 227.75p 216.25p 225.00p 118486
09/12/2011 220.50p 222.50p 217.70p 221.75p 19611
08/12/2011 214.50p 218.25p 214.50p 216.00p 62944
07/12/2011 214.50p 216.75p 210.00p 214.00p 77780
06/12/2011 219.25p 220.25p 211.50p 212.50p 64140
05/12/2011 223.25p 226.00p 221.26p 221.50p 54193
02/12/2011 236.00p 236.00p 221.50p 221.50p 118698
01/12/2011 215.75p 243.25p 213.25p 234.00p 474316
30/11/2011 211.50p 215.75p 208.32p 215.00p 206995
29/11/2011 208.50p 212.41p 206.07p 211.75p 56500
28/11/2011 208.00p 208.00p 205.20p 205.50p 35149
25/11/2011 213.50p 213.50p 208.00p 208.00p 127920
24/11/2011 210.50p 211.15p 206.25p 210.00p 49571
23/11/2011 212.25p 212.35p 206.30p 210.00p 70642
22/11/2011 213.00p 214.25p 210.75p 212.50p 198578
21/11/2011 214.00p 214.25p 212.00p 213.00p 234219
18/11/2011 215.00p 217.16p 211.89p 214.00p 124188
17/11/2011 216.25p 218.04p 210.72p 215.25p 357489
16/11/2011 218.00p 223.90p 215.25p 216.25p 149784
15/11/2011 213.00p 217.75p 211.96p 216.25p 336272
14/11/2011 212.00p 216.38p 206.50p 213.00p 618311
11/11/2011 218.75p 219.55p 210.00p 215.00p 233115
10/11/2011 227.75p 236.05p 215.00p 218.75p 754632
09/11/2011 255.25p 259.25p 251.75p 251.75p 114626
08/11/2011 255.00p 262.75p 254.59p 262.75p 48238
07/11/2011 253.00p 256.00p 252.50p 252.50p 131949
04/11/2011 260.25p 260.25p 254.34p 255.00p 83961
03/11/2011 258.75p 265.00p 255.25p 258.00p 162169
02/11/2011 260.25p 264.50p 255.75p 263.00p 73112
01/11/2011 261.75p 263.50p 260.25p 263.00p 283137
31/10/2011 263.00p 268.50p 259.01p 265.00p 116436
28/10/2011 259.50p 265.00p 259.00p 262.00p 43951
27/10/2011 260.75p 264.00p 259.97p 260.00p 25765
26/10/2011 264.00p 265.25p 258.00p 259.25p 38166
25/10/2011 260.00p 265.25p 260.00p 265.25p 17370
24/10/2011 264.00p 267.10p 262.19p 265.50p 14592
21/10/2011 261.50p 264.00p 256.83p 264.00p 48741
20/10/2011 260.00p 261.25p 254.80p 261.25p 563502
19/10/2011 259.00p 263.00p 258.43p 263.00p 12768
18/10/2011 260.25p 261.50p 259.63p 259.75p 25899
17/10/2011 254.50p 263.00p 254.50p 263.00p 181872
14/10/2011 261.00p 261.00p 254.00p 254.00p 61014
13/10/2011 262.00p 262.11p 258.50p 260.00p 11973
12/10/2011 257.00p 262.50p 257.00p 262.25p 667474
11/10/2011 259.00p 261.50p 257.00p 259.50p 41176
10/10/2011 253.75p 257.50p 253.75p 257.50p 69923
07/10/2011 256.50p 256.50p 247.74p 250.00p 149740
06/10/2011 256.00p 256.50p 248.25p 248.25p 185317

*Close Price adjusted for both dividends and splits