Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/03/2016 425.00p 425.00p 414.79p 415.00p 90546
17/03/2016 420.00p 422.80p 418.25p 421.00p 33466
16/03/2016 405.00p 419.77p 405.00p 416.25p 21555
15/03/2016 400.00p 420.00p 395.25p 409.00p 72799
14/03/2016 401.00p 417.93p 401.00p 410.00p 51441
11/03/2016 410.50p 414.75p 404.25p 410.00p 571342
10/03/2016 420.00p 420.00p 401.25p 404.50p 66029
09/03/2016 420.00p 420.00p 410.00p 410.00p 15792
08/03/2016 406.75p 419.25p 406.25p 414.25p 7694
07/03/2016 420.00p 420.00p 408.00p 410.75p 586129
04/03/2016 410.00p 415.94p 406.00p 406.00p 14600
03/03/2016 407.50p 410.00p 403.80p 407.75p 14490
02/03/2016 411.25p 411.25p 395.25p 407.00p 29645
01/03/2016 405.00p 410.50p 385.25p 410.00p 34118
29/02/2016 420.00p 420.00p 388.50p 388.50p 81951
26/02/2016 420.00p 420.00p 403.25p 403.25p 10810
25/02/2016 410.00p 416.75p 410.00p 410.25p 14733
24/02/2016 405.00p 406.80p 400.00p 405.50p 3448
23/02/2016 415.00p 419.40p 405.00p 406.75p 12076
22/02/2016 415.00p 425.00p 414.75p 415.25p 15079
19/02/2016 415.00p 415.00p 406.00p 413.75p 7535
18/02/2016 415.00p 415.00p 403.10p 410.00p 9781
17/02/2016 409.00p 414.25p 400.00p 414.25p 12302
16/02/2016 410.00p 410.00p 399.81p 408.00p 8162
15/02/2016 400.00p 402.75p 392.25p 401.25p 33893
12/02/2016 396.75p 404.25p 391.79p 395.00p 55823
11/02/2016 391.00p 394.75p 361.75p 387.25p 595496
10/02/2016 391.00p 403.00p 391.00p 393.00p 17724
09/02/2016 392.00p 400.00p 386.85p 393.00p 100561
08/02/2016 409.00p 409.49p 390.00p 392.00p 99719
05/02/2016 412.50p 416.50p 405.92p 410.00p 82760
04/02/2016 411.50p 411.50p 405.50p 408.00p 20041
03/02/2016 422.00p 422.00p 405.50p 405.75p 70966
02/02/2016 415.00p 420.75p 414.00p 416.00p 45687
01/02/2016 420.00p 425.00p 411.00p 418.00p 273306
29/01/2016 427.75p 430.25p 425.00p 425.00p 12346
28/01/2016 436.50p 436.50p 421.75p 428.75p 6856
27/01/2016 419.25p 430.25p 418.50p 424.25p 16840
26/01/2016 424.50p 424.75p 420.00p 420.00p 12835
25/01/2016 424.25p 433.75p 422.29p 423.00p 48615
22/01/2016 420.00p 434.00p 420.00p 424.25p 9810
21/01/2016 417.00p 435.00p 416.25p 426.75p 51294
20/01/2016 435.25p 435.25p 416.00p 417.00p 40274
19/01/2016 457.75p 457.75p 428.75p 430.00p 35028
18/01/2016 451.00p 463.25p 450.75p 450.75p 45485
15/01/2016 470.00p 470.00p 451.00p 453.00p 17506
14/01/2016 466.75p 466.75p 454.50p 456.75p 23389
13/01/2016 452.75p 465.75p 445.69p 465.75p 19382
12/01/2016 449.00p 458.75p 440.00p 454.25p 57692
11/01/2016 434.75p 438.00p 426.59p 433.75p 38957
08/01/2016 431.25p 432.75p 421.50p 421.50p 35482
07/01/2016 449.00p 449.00p 421.25p 423.75p 18904
06/01/2016 460.00p 460.00p 441.43p 442.25p 26729
05/01/2016 452.00p 457.75p 448.75p 448.75p 10724
04/01/2016 470.00p 470.00p 450.25p 455.00p 28226
31/12/2015 450.00p 468.00p 437.00p 468.00p 22691
30/12/2015 435.25p 449.25p 435.25p 448.25p 15981
29/12/2015 437.50p 450.00p 434.40p 445.00p 14878
24/12/2015 450.00p 450.00p 439.75p 445.00p 6215
23/12/2015 449.00p 449.00p 437.98p 443.00p 16937
22/12/2015 440.25p 449.75p 440.14p 449.75p 7992
21/12/2015 439.75p 450.00p 435.81p 449.75p 15660
18/12/2015 454.25p 455.00p 435.00p 443.75p 63810
17/12/2015 455.00p 465.00p 448.00p 465.00p 30254
16/12/2015 430.00p 453.75p 430.00p 453.50p 110926
15/12/2015 424.75p 450.00p 424.75p 442.50p 35213
14/12/2015 425.00p 445.70p 420.25p 430.50p 33568
11/12/2015 440.50p 446.00p 432.00p 432.00p 25588
10/12/2015 440.00p 449.50p 436.00p 438.00p 5834
09/12/2015 444.25p 450.50p 436.50p 436.75p 12815
08/12/2015 454.75p 465.00p 441.00p 441.00p 11662
07/12/2015 456.50p 464.50p 453.00p 457.00p 26117
04/12/2015 455.00p 465.00p 438.33p 463.25p 33454
03/12/2015 435.75p 454.14p 435.75p 446.50p 11038
02/12/2015 449.50p 450.00p 443.77p 449.00p 30320
01/12/2015 447.00p 449.75p 438.75p 448.00p 29907
30/11/2015 439.00p 444.50p 439.00p 442.00p 128439
27/11/2015 443.50p 444.93p 441.25p 442.50p 12370
26/11/2015 442.00p 450.00p 438.75p 444.00p 14496
25/11/2015 450.00p 450.00p 432.15p 440.00p 27124
24/11/2015 449.00p 456.96p 432.25p 432.50p 54222
23/11/2015 459.25p 470.00p 450.50p 452.00p 60533
20/11/2015 450.00p 475.00p 450.00p 472.50p 70347
19/11/2015 440.00p 450.00p 434.50p 447.25p 48818
18/11/2015 441.50p 448.50p 434.25p 440.00p 33831
17/11/2015 450.00p 450.00p 438.75p 440.50p 25720
16/11/2015 441.25p 444.05p 438.50p 440.00p 40015
13/11/2015 455.00p 455.00p 438.75p 444.00p 37349
12/11/2015 447.00p 450.50p 438.24p 444.00p 89413
11/11/2015 440.00p 442.25p 436.00p 442.25p 11470
10/11/2015 460.00p 460.00p 433.00p 433.00p 27955
09/11/2015 455.00p 460.00p 448.00p 450.50p 80062
06/11/2015 446.50p 463.00p 436.80p 455.25p 128588
05/11/2015 433.25p 452.25p 433.25p 448.25p 56886
04/11/2015 417.50p 436.75p 416.50p 432.75p 71608
03/11/2015 413.25p 417.50p 410.50p 416.50p 5218
02/11/2015 415.25p 420.25p 412.75p 414.00p 13902
30/10/2015 411.75p 415.00p 409.00p 414.00p 37920
29/10/2015 412.00p 413.00p 409.19p 410.00p 42538
28/10/2015 415.75p 416.44p 408.00p 408.00p 54065
27/10/2015 414.00p 415.00p 412.00p 415.00p 10558
26/10/2015 401.50p 418.00p 397.62p 415.00p 95233
23/10/2015 397.00p 404.75p 396.59p 404.75p 14634
22/10/2015 398.50p 398.50p 396.00p 396.75p 12077
21/10/2015 405.00p 405.00p 393.00p 399.00p 9219
20/10/2015 399.50p 405.00p 397.00p 405.00p 5790
19/10/2015 395.75p 399.75p 392.50p 399.75p 5838
16/10/2015 395.00p 399.50p 393.00p 399.50p 13811
15/10/2015 401.75p 403.14p 394.25p 399.25p 10233
14/10/2015 415.00p 415.00p 402.00p 404.25p 54359
13/10/2015 414.50p 414.50p 400.25p 403.75p 12297
12/10/2015 403.00p 407.00p 403.00p 406.00p 12601
09/10/2015 404.25p 411.50p 400.75p 411.50p 9469
08/10/2015 408.00p 414.00p 400.62p 411.50p 15336
07/10/2015 400.50p 406.68p 398.71p 406.50p 19912
06/10/2015 398.00p 401.84p 393.50p 400.00p 27435
05/10/2015 395.25p 397.75p 387.00p 397.75p 842629
02/10/2015 395.00p 397.75p 387.25p 390.00p 46708
01/10/2015 395.00p 395.00p 385.00p 393.75p 236816
30/09/2015 375.00p 393.25p 375.00p 386.00p 45771
29/09/2015 382.50p 392.75p 382.25p 388.75p 473580
28/09/2015 398.00p 398.00p 380.50p 384.25p 13560
25/09/2015 395.00p 395.00p 387.50p 389.00p 7567
24/09/2015 395.00p 395.00p 379.50p 387.75p 66448
23/09/2015 381.75p 392.50p 381.00p 388.00p 29831
22/09/2015 395.00p 395.00p 379.37p 383.00p 51570
21/09/2015 380.00p 387.00p 377.50p 382.75p 62777
18/09/2015 400.00p 400.00p 380.25p 380.75p 51703
17/09/2015 380.00p 385.75p 380.00p 380.25p 37130
16/09/2015 388.50p 394.25p 384.50p 387.00p 31087
15/09/2015 390.00p 394.25p 388.75p 390.25p 48451
14/09/2015 390.00p 403.44p 390.00p 391.25p 28773
11/09/2015 410.00p 410.00p 391.75p 395.25p 43764
10/09/2015 401.75p 401.75p 393.75p 397.50p 21673
09/09/2015 400.75p 407.00p 392.75p 403.25p 42966
08/09/2015 410.00p 410.00p 398.00p 399.00p 99229
07/09/2015 401.00p 403.25p 398.75p 400.75p 26423
04/09/2015 409.00p 409.00p 391.75p 394.75p 13414
03/09/2015 394.00p 404.50p 393.75p 395.25p 40832
02/09/2015 397.00p 402.75p 395.00p 402.75p 29504
01/09/2015 395.00p 404.50p 394.00p 397.00p 27253
28/08/2015 396.25p 404.25p 394.25p 398.00p 86013
27/08/2015 410.00p 410.00p 394.75p 395.75p 81387
26/08/2015 397.25p 402.50p 396.00p 398.00p 259555
25/08/2015 396.00p 405.50p 392.45p 399.50p 56924
24/08/2015 410.00p 410.00p 389.73p 392.25p 144732
21/08/2015 410.00p 410.00p 398.00p 400.00p 54955
20/08/2015 402.50p 402.50p 395.50p 399.00p 46438
19/08/2015 403.75p 410.50p 401.50p 403.75p 68707
18/08/2015 395.00p 410.20p 390.00p 408.00p 85137
17/08/2015 388.75p 399.00p 388.75p 394.25p 29322
14/08/2015 393.00p 397.50p 390.00p 391.50p 217798
13/08/2015 400.00p 400.00p 390.00p 392.75p 52993
12/08/2015 394.00p 399.40p 388.00p 390.50p 66008
11/08/2015 400.00p 400.00p 387.00p 395.25p 48679
10/08/2015 390.00p 391.75p 385.00p 388.00p 312726
07/08/2015 386.25p 389.75p 386.00p 387.00p 44136
06/08/2015 399.00p 399.00p 388.50p 390.50p 36001
05/08/2015 387.00p 392.34p 387.00p 391.00p 21081
04/08/2015 390.50p 396.55p 389.75p 392.00p 39941
03/08/2015 399.00p 399.00p 388.50p 391.25p 42330
31/07/2015 387.50p 396.25p 385.25p 390.00p 41258
30/07/2015 388.00p 395.00p 388.00p 392.25p 18782
29/07/2015 390.00p 401.00p 387.50p 392.25p 53847
28/07/2015 390.00p 397.50p 390.00p 393.50p 61416
27/07/2015 401.50p 403.00p 391.50p 395.00p 201475
24/07/2015 402.25p 408.50p 400.25p 400.25p 120883
23/07/2015 401.50p 411.25p 401.50p 408.25p 79353
22/07/2015 410.00p 410.00p 405.00p 409.00p 73135
21/07/2015 410.00p 413.66p 408.75p 409.50p 466609
20/07/2015 410.00p 412.50p 407.22p 409.75p 136768
17/07/2015 410.00p 415.00p 405.25p 410.00p 124022
16/07/2015 418.50p 418.50p 404.44p 410.00p 96375
15/07/2015 412.75p 417.16p 401.72p 407.25p 960234
14/07/2015 417.50p 417.50p 402.75p 402.75p 60152
13/07/2015 410.00p 410.00p 401.75p 405.50p 178720
10/07/2015 416.00p 416.00p 406.00p 406.75p 173023
09/07/2015 412.75p 416.81p 405.50p 411.25p 1403930
08/07/2015 410.75p 417.00p 410.25p 413.00p 79454
07/07/2015 415.00p 417.75p 415.00p 415.50p 53251
06/07/2015 415.00p 419.50p 415.00p 418.50p 55468
03/07/2015 415.00p 425.01p 415.00p 419.25p 99547
02/07/2015 423.75p 425.50p 420.50p 424.50p 93832
01/07/2015 415.75p 425.78p 415.75p 423.00p 267591
30/06/2015 415.75p 424.50p 415.75p 420.75p 259129
29/06/2015 415.00p 427.50p 415.00p 421.75p 69209
26/06/2015 414.50p 426.50p 414.50p 423.25p 552888
25/06/2015 421.25p 425.00p 421.00p 423.75p 20545
24/06/2015 427.75p 427.75p 419.00p 421.75p 554605
23/06/2015 430.00p 430.00p 417.50p 420.50p 8138
22/06/2015 424.50p 426.50p 413.00p 420.50p 520112
19/06/2015 413.75p 416.25p 410.32p 413.00p 304428
18/06/2015 413.00p 417.00p 413.00p 415.00p 12166
17/06/2015 413.75p 415.75p 412.76p 415.25p 54882
16/06/2015 413.00p 416.75p 413.00p 415.25p 105857
15/06/2015 415.50p 419.28p 413.50p 413.50p 92698
12/06/2015 425.00p 425.00p 415.71p 416.75p 268437
11/06/2015 422.00p 423.00p 416.08p 417.50p 337760
10/06/2015 424.75p 424.75p 421.75p 423.50p 861144
09/06/2015 420.00p 424.25p 420.00p 422.50p 262782

*Close Price adjusted for both dividends and splits