Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits