Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/06/2015 420.00p 424.25p 420.00p 422.50p 262782
08/06/2015 420.00p 430.00p 420.00p 424.50p 110509
05/06/2015 420.00p 428.64p 420.00p 425.00p 90746
04/06/2015 437.75p 437.75p 421.00p 427.50p 76323
03/06/2015 420.00p 430.00p 420.00p 428.25p 334789
02/06/2015 429.25p 430.00p 425.25p 428.50p 304350
01/06/2015 430.00p 430.00p 426.16p 429.50p 120592
29/05/2015 432.00p 432.00p 428.00p 429.50p 1278469
28/05/2015 432.00p 432.00p 429.50p 429.50p 47799
27/05/2015 431.50p 431.50p 427.50p 429.00p 393218
26/05/2015 431.00p 431.74p 424.47p 428.00p 288542
22/05/2015 440.00p 440.00p 427.75p 430.00p 57687
21/05/2015 432.25p 433.00p 429.75p 432.00p 540967
20/05/2015 433.00p 433.00p 427.75p 431.50p 303709
19/05/2015 440.00p 440.00p 431.00p 432.00p 44838
18/05/2015 427.75p 431.00p 427.25p 429.75p 663778
15/05/2015 430.00p 430.00p 426.51p 429.75p 17519
14/05/2015 431.25p 431.25p 427.12p 430.00p 97583
13/05/2015 432.00p 433.00p 430.00p 430.00p 67974
12/05/2015 440.00p 440.00p 430.00p 431.00p 339770
11/05/2015 433.50p 434.12p 428.50p 430.00p 86919
08/05/2015 440.00p 442.00p 428.25p 432.00p 1059104
07/05/2015 425.00p 427.25p 423.00p 423.25p 30521
06/05/2015 428.25p 430.00p 422.20p 425.00p 24974
05/05/2015 420.00p 428.00p 420.00p 423.75p 290914
01/05/2015 425.25p 425.56p 421.25p 421.25p 35256
30/04/2015 420.00p 428.25p 420.00p 428.00p 31972
29/04/2015 428.25p 430.10p 420.75p 428.25p 11984
28/04/2015 429.50p 429.50p 425.00p 427.50p 8846
27/04/2015 439.25p 439.25p 422.25p 426.50p 40772
24/04/2015 427.50p 429.80p 426.00p 429.25p 29822
23/04/2015 423.00p 432.00p 423.00p 428.75p 48605
22/04/2015 428.75p 439.50p 422.50p 433.00p 98804
21/04/2015 420.00p 429.25p 420.00p 429.00p 27864
20/04/2015 421.00p 427.50p 421.00p 427.50p 28530
17/04/2015 435.00p 435.00p 423.00p 427.00p 9053
16/04/2015 440.00p 440.00p 426.60p 429.50p 362408
15/04/2015 430.00p 435.50p 425.00p 430.00p 176022
14/04/2015 431.00p 431.00p 427.00p 429.50p 92000
13/04/2015 430.00p 430.00p 421.72p 429.00p 298064
10/04/2015 425.00p 430.00p 425.00p 428.50p 55339
09/04/2015 435.00p 435.00p 429.00p 430.00p 139857
08/04/2015 435.00p 435.00p 427.00p 429.50p 548574
07/04/2015 437.75p 437.75p 425.28p 429.00p 55065
02/04/2015 435.75p 435.75p 422.25p 427.00p 66421
01/04/2015 435.00p 435.00p 421.00p 427.25p 75517
31/03/2015 427.00p 428.25p 422.00p 424.00p 170148
30/03/2015 442.00p 442.00p 425.50p 426.25p 82914
27/03/2015 445.00p 450.75p 430.00p 430.00p 89319
26/03/2015 458.25p 458.60p 445.25p 447.00p 28910
25/03/2015 470.00p 470.00p 455.00p 455.25p 65445
24/03/2015 458.00p 469.75p 458.00p 460.25p 79633
23/03/2015 458.00p 470.00p 458.00p 467.00p 122054
20/03/2015 470.00p 475.00p 458.23p 475.00p 82247
19/03/2015 463.00p 466.75p 460.53p 464.50p 77249
18/03/2015 451.50p 464.75p 445.25p 460.25p 616570
17/03/2015 445.00p 449.12p 436.85p 446.50p 81894
16/03/2015 445.00p 445.00p 439.13p 445.00p 77024
13/03/2015 443.75p 453.81p 439.75p 445.00p 30606
12/03/2015 440.75p 443.72p 436.25p 439.87p 17641
11/03/2015 442.00p 444.25p 437.61p 440.75p 21632
10/03/2015 439.00p 449.00p 439.00p 443.00p 118590
09/03/2015 431.25p 444.75p 431.25p 440.00p 42928
06/03/2015 445.00p 446.50p 440.25p 440.25p 22827
05/03/2015 447.75p 447.75p 440.00p 444.50p 90729
04/03/2015 442.50p 442.50p 433.75p 437.00p 184447
03/03/2015 449.00p 449.00p 440.00p 442.00p 32254
02/03/2015 450.00p 450.00p 436.75p 441.25p 2627034
27/02/2015 440.00p 446.50p 435.00p 438.50p 18343
26/02/2015 451.50p 451.50p 443.75p 446.50p 17000
25/02/2015 438.25p 451.50p 436.00p 449.00p 23693
24/02/2015 437.25p 440.00p 434.39p 439.00p 15337
23/02/2015 434.00p 443.70p 431.00p 440.75p 362670
20/02/2015 450.50p 450.50p 430.25p 431.00p 87706
19/02/2015 453.00p 460.00p 438.50p 440.25p 47825
18/02/2015 445.00p 449.00p 441.31p 443.50p 38095
17/02/2015 444.25p 460.00p 443.00p 447.75p 14568
16/02/2015 464.00p 464.00p 448.50p 452.25p 22357
13/02/2015 462.00p 464.00p 453.25p 454.00p 60687
12/02/2015 460.00p 473.50p 450.00p 450.00p 34128
11/02/2015 470.00p 471.50p 462.00p 471.00p 34121
10/02/2015 435.50p 469.25p 435.50p 458.00p 55288
09/02/2015 425.25p 450.00p 425.25p 445.50p 69616
06/02/2015 429.50p 438.00p 425.00p 437.00p 24788
05/02/2015 427.00p 431.00p 421.25p 430.25p 18638
04/02/2015 419.75p 427.00p 417.75p 426.00p 104519
03/02/2015 423.00p 423.00p 416.25p 419.75p 15152
02/02/2015 412.50p 418.00p 412.50p 415.00p 19076
30/01/2015 415.00p 415.00p 411.04p 415.00p 132653
29/01/2015 426.50p 426.50p 411.75p 415.00p 14522
28/01/2015 415.00p 422.55p 415.00p 418.75p 371758
27/01/2015 427.50p 427.50p 413.75p 420.25p 83036
26/01/2015 420.75p 425.32p 415.25p 420.75p 22690
23/01/2015 424.00p 429.25p 415.00p 426.75p 192967
22/01/2015 420.00p 421.61p 410.80p 420.50p 91085
21/01/2015 415.00p 419.50p 410.00p 418.50p 29180
20/01/2015 420.00p 420.00p 410.00p 414.75p 45057
19/01/2015 420.00p 420.00p 409.46p 410.00p 67325
16/01/2015 413.00p 416.76p 410.00p 411.75p 37852
15/01/2015 414.75p 419.50p 406.75p 413.75p 33302
14/01/2015 411.50p 414.75p 400.78p 412.00p 84892
13/01/2015 409.50p 411.85p 399.25p 403.25p 205297
12/01/2015 397.50p 397.50p 392.25p 395.00p 303317
09/01/2015 379.25p 396.06p 379.25p 392.00p 151405
08/01/2015 387.00p 389.00p 382.50p 385.00p 51473
07/01/2015 385.75p 386.96p 377.75p 384.50p 93210
06/01/2015 386.00p 386.00p 377.18p 381.75p 30529
05/01/2015 388.75p 388.75p 377.50p 384.25p 41558
02/01/2015 378.00p 387.00p 371.25p 387.00p 73443
31/12/2014 377.75p 377.75p 367.04p 375.50p 28776
30/12/2014 374.25p 377.75p 367.25p 372.75p 92981
29/12/2014 370.25p 371.50p 367.25p 371.00p 19211
24/12/2014 363.00p 375.00p 363.00p 371.00p 14909
23/12/2014 375.00p 375.00p 364.85p 373.00p 14334
22/12/2014 369.50p 374.75p 366.50p 368.75p 76023
19/12/2014 369.75p 373.50p 354.75p 363.00p 185739
18/12/2014 368.25p 374.50p 367.25p 371.50p 173043
17/12/2014 362.00p 372.50p 362.00p 369.50p 201226
16/12/2014 364.25p 370.91p 363.75p 367.75p 61083
15/12/2014 370.75p 376.75p 365.00p 368.00p 37929
12/12/2014 375.75p 378.00p 365.00p 366.00p 91330
11/12/2014 378.00p 385.50p 378.00p 382.00p 182880
10/12/2014 380.00p 383.42p 375.75p 382.75p 75586
09/12/2014 374.00p 378.25p 372.25p 377.00p 93154
08/12/2014 365.00p 378.50p 365.00p 378.50p 360935
05/12/2014 376.00p 376.00p 368.00p 369.25p 40362
04/12/2014 370.00p 380.75p 370.00p 371.25p 71661
03/12/2014 373.50p 382.00p 372.50p 373.75p 145409
02/12/2014 372.50p 383.05p 372.50p 380.00p 94055
01/12/2014 372.50p 380.25p 372.50p 377.00p 89288
28/11/2014 384.75p 384.75p 375.00p 376.00p 108223
27/11/2014 375.00p 384.75p 375.00p 376.00p 202371
26/11/2014 387.50p 387.50p 378.75p 383.75p 94062
25/11/2014 375.00p 385.25p 371.50p 385.00p 1374822
24/11/2014 380.00p 384.50p 375.00p 378.00p 159930
21/11/2014 365.00p 394.00p 365.00p 382.50p 167587
20/11/2014 366.50p 370.00p 363.75p 370.00p 401030
19/11/2014 367.75p 367.75p 360.25p 363.00p 468993
18/11/2014 361.50p 367.25p 358.75p 362.00p 439051
17/11/2014 387.00p 387.00p 363.00p 363.00p 156863
14/11/2014 376.00p 381.00p 376.00p 378.00p 92272
13/11/2014 381.50p 391.00p 377.00p 378.00p 364212
12/11/2014 414.00p 420.00p 370.00p 380.50p 937530
11/11/2014 444.00p 444.00p 431.50p 432.50p 59450
10/11/2014 445.00p 445.00p 432.25p 435.00p 115165
07/11/2014 446.00p 452.00p 433.25p 433.25p 284020
06/11/2014 433.75p 455.75p 433.75p 455.25p 75771
05/11/2014 442.00p 444.50p 430.00p 444.50p 42912
04/11/2014 429.75p 439.50p 427.00p 434.25p 41387
03/11/2014 443.50p 445.50p 427.00p 429.50p 57401
31/10/2014 445.75p 446.75p 437.25p 442.00p 147881
30/10/2014 435.25p 442.00p 435.00p 441.50p 94306
29/10/2014 435.00p 445.50p 435.00p 438.00p 9763
28/10/2014 440.00p 445.50p 435.00p 436.00p 38617
27/10/2014 446.25p 452.75p 441.50p 441.50p 14347
24/10/2014 462.75p 462.75p 450.50p 452.50p 52262
23/10/2014 440.00p 462.00p 439.92p 458.25p 79274
22/10/2014 437.75p 438.50p 429.25p 437.00p 158421
21/10/2014 438.75p 438.75p 432.75p 435.00p 227846
20/10/2014 434.00p 437.25p 425.25p 431.50p 63009
17/10/2014 436.25p 436.99p 431.25p 432.50p 13785
16/10/2014 440.00p 440.00p 427.25p 430.00p 523700
15/10/2014 423.00p 446.31p 421.37p 436.50p 117012
14/10/2014 414.75p 429.39p 414.41p 426.75p 129014
13/10/2014 415.00p 427.00p 412.25p 423.25p 42287
10/10/2014 416.25p 423.75p 416.00p 421.50p 349595
09/10/2014 432.00p 435.00p 417.25p 417.25p 19070
08/10/2014 427.75p 429.75p 420.63p 423.00p 66171
07/10/2014 439.75p 439.75p 428.00p 431.50p 25815
06/10/2014 437.00p 438.50p 431.25p 431.25p 8242
03/10/2014 435.50p 437.50p 433.00p 434.75p 63941
02/10/2014 439.75p 440.00p 428.88p 431.75p 47045
01/10/2014 439.25p 439.25p 434.50p 436.75p 407046
30/09/2014 445.00p 445.00p 435.00p 435.00p 109230
29/09/2014 431.00p 437.25p 431.00p 435.25p 8747
26/09/2014 435.00p 438.25p 432.25p 435.00p 62965
25/09/2014 435.00p 441.50p 435.00p 436.25p 6103
24/09/2014 453.50p 453.50p 437.00p 437.00p 11852
23/09/2014 440.00p 446.25p 440.00p 441.25p 36490
22/09/2014 446.25p 452.75p 442.75p 447.00p 43886
19/09/2014 439.00p 454.75p 436.00p 452.25p 75336
18/09/2014 439.75p 439.75p 433.35p 438.25p 16441
17/09/2014 438.50p 440.50p 435.00p 436.50p 33594
16/09/2014 435.00p 441.75p 432.00p 441.75p 240609
15/09/2014 438.25p 443.75p 434.00p 435.50p 72254
12/09/2014 447.25p 447.50p 439.00p 442.00p 37853
11/09/2014 464.00p 464.00p 442.00p 442.25p 171821
10/09/2014 454.25p 460.75p 451.25p 457.75p 40433
09/09/2014 455.00p 462.25p 455.00p 456.00p 11275
08/09/2014 459.25p 461.37p 455.25p 455.25p 14116
05/09/2014 462.50p 465.70p 462.25p 465.00p 8580
04/09/2014 467.75p 467.75p 461.25p 463.75p 6419
03/09/2014 471.00p 472.50p 465.50p 466.00p 40725
02/09/2014 471.00p 471.00p 463.00p 466.00p 48953
01/09/2014 470.25p 470.25p 460.25p 467.75p 14192
29/08/2014 468.50p 471.00p 460.50p 471.00p 27459
28/08/2014 471.25p 474.50p 465.25p 467.25p 61251
27/08/2014 477.00p 477.00p 473.00p 473.00p 22441
26/08/2014 471.25p 476.26p 471.25p 472.00p 47174
22/08/2014 477.50p 477.50p 471.29p 473.25p 26453

*Close Price adjusted for both dividends and splits