Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/06/2011 279.50p 279.50p 274.00p 275.00p 39748
21/06/2011 278.25p 278.50p 275.50p 276.75p 86556
20/06/2011 274.50p 277.25p 273.00p 273.00p 15730
17/06/2011 277.50p 279.00p 271.25p 277.25p 177758
16/06/2011 271.25p 272.83p 271.00p 272.00p 25962
15/06/2011 272.50p 275.75p 270.58p 274.00p 10579
14/06/2011 271.00p 274.00p 269.50p 274.00p 54308
13/06/2011 272.50p 275.00p 268.50p 269.00p 53971
10/06/2011 270.00p 278.75p 270.00p 273.25p 618698
09/06/2011 266.25p 275.75p 266.25p 272.75p 68857
08/06/2011 270.00p 276.59p 266.60p 270.75p 240437
07/06/2011 270.00p 279.00p 266.25p 272.00p 642243
06/06/2011 269.50p 269.50p 260.00p 267.00p 863964
03/06/2011 274.00p 274.00p 263.25p 263.25p 152783
02/06/2011 272.75p 274.66p 270.00p 271.00p 81554
01/06/2011 275.50p 279.26p 275.00p 275.75p 203459
31/05/2011 261.50p 280.50p 261.50p 280.50p 181254
27/05/2011 258.00p 263.98p 258.00p 262.50p 962018
26/05/2011 257.00p 260.00p 257.00p 259.25p 87818
25/05/2011 255.25p 258.50p 255.25p 258.25p 176310
24/05/2011 256.75p 258.75p 256.75p 257.50p 58082
23/05/2011 258.50p 258.50p 255.00p 255.25p 1098328
20/05/2011 260.50p 260.50p 256.77p 257.25p 45088
19/05/2011 257.00p 258.50p 257.00p 257.00p 75891
18/05/2011 253.00p 261.25p 253.00p 256.50p 100038
17/05/2011 255.75p 257.75p 253.50p 254.00p 111948
16/05/2011 253.00p 262.00p 253.00p 254.00p 375695
13/05/2011 252.75p 260.75p 250.75p 259.00p 170000
12/05/2011 249.25p 254.84p 249.25p 254.50p 77106
11/05/2011 249.00p 253.00p 246.00p 253.00p 100738
10/05/2011 247.50p 251.00p 240.25p 250.75p 105861
09/05/2011 240.50p 243.00p 240.00p 242.75p 104441
06/05/2011 244.00p 247.64p 241.00p 243.50p 70930
05/05/2011 240.00p 248.50p 236.25p 244.00p 719631
04/05/2011 240.50p 240.50p 237.00p 238.00p 201493
03/05/2011 239.75p 241.75p 238.00p 239.00p 355135
28/04/2011 246.75p 246.75p 238.25p 241.00p 343255
27/04/2011 246.25p 246.25p 241.33p 244.25p 144584
26/04/2011 245.00p 247.34p 241.81p 244.00p 78354
21/04/2011 241.50p 246.00p 240.25p 242.00p 151881
20/04/2011 238.00p 241.00p 237.50p 240.00p 667338
19/04/2011 238.00p 241.58p 235.00p 237.50p 95357
18/04/2011 245.50p 245.75p 238.45p 239.75p 92184
15/04/2011 244.00p 246.48p 241.25p 243.00p 218061
14/04/2011 243.00p 245.75p 243.00p 245.75p 58662
13/04/2011 243.00p 246.25p 241.00p 242.25p 135118
12/04/2011 242.00p 244.68p 242.00p 244.25p 121801
11/04/2011 242.50p 245.00p 242.50p 244.25p 117567
08/04/2011 244.50p 246.75p 243.00p 243.00p 159874
07/04/2011 247.75p 247.75p 243.25p 245.00p 186554
06/04/2011 247.25p 249.45p 245.75p 247.00p 517589
05/04/2011 247.25p 251.00p 245.86p 248.75p 334833
04/04/2011 249.00p 250.00p 245.50p 245.50p 716545
01/04/2011 247.00p 252.75p 243.03p 250.00p 273634
31/03/2011 248.75p 248.75p 243.50p 243.75p 727414
30/03/2011 253.50p 253.50p 246.00p 246.00p 497308
29/03/2011 255.50p 256.00p 252.00p 254.75p 302048
28/03/2011 255.25p 260.25p 254.00p 255.75p 476910
25/03/2011 262.00p 262.83p 253.00p 255.00p 1281457
24/03/2011 265.00p 267.50p 258.50p 259.25p 105658
23/03/2011 265.75p 265.75p 261.55p 263.00p 26915
22/03/2011 270.25p 271.92p 262.50p 264.00p 60799
21/03/2011 269.50p 275.75p 264.82p 267.50p 171080
18/03/2011 267.00p 269.50p 264.50p 269.50p 176667
17/03/2011 265.00p 273.50p 261.50p 267.00p 244101
16/03/2011 280.00p 286.25p 252.50p 266.25p 491035
15/03/2011 295.00p 302.00p 280.00p 280.25p 604266
14/03/2011 301.00p 305.50p 300.00p 302.00p 85714
11/03/2011 303.00p 306.00p 302.00p 304.50p 188408
10/03/2011 308.25p 308.50p 302.00p 303.50p 290993
09/03/2011 305.75p 307.00p 304.75p 306.00p 114732
08/03/2011 304.00p 308.28p 302.77p 305.00p 67878
07/03/2011 305.75p 306.00p 301.94p 302.50p 93670
04/03/2011 306.25p 310.00p 304.75p 305.00p 342359
03/03/2011 311.50p 311.50p 306.05p 308.50p 417104
02/03/2011 309.00p 311.56p 306.50p 308.50p 240168
01/03/2011 310.00p 311.75p 306.50p 311.75p 304833
28/02/2011 310.00p 311.75p 308.50p 308.75p 36580
25/02/2011 308.25p 311.95p 307.25p 310.75p 35828
24/02/2011 306.75p 310.50p 302.75p 310.00p 149942
23/02/2011 306.50p 309.95p 304.25p 304.25p 111619
22/02/2011 305.00p 311.00p 305.00p 310.00p 137530
21/02/2011 312.00p 313.00p 307.25p 311.00p 32979
18/02/2011 311.50p 312.25p 305.82p 311.00p 151178
17/02/2011 310.75p 311.00p 307.00p 310.00p 100956
16/02/2011 309.75p 311.00p 307.75p 310.00p 354700
15/02/2011 312.50p 312.50p 301.25p 309.25p 546337
14/02/2011 314.50p 314.50p 310.04p 312.00p 28108
11/02/2011 314.75p 314.75p 309.88p 310.75p 76723
10/02/2011 314.50p 314.50p 310.85p 311.50p 16463
09/02/2011 316.25p 316.25p 311.28p 313.50p 14379
08/02/2011 315.00p 316.00p 311.75p 315.50p 205311
07/02/2011 315.00p 316.00p 313.50p 314.00p 405449
04/02/2011 315.00p 315.00p 312.00p 313.25p 40619
03/02/2011 316.25p 317.75p 313.25p 315.00p 123651
02/02/2011 317.75p 318.00p 313.25p 316.50p 134746
01/02/2011 316.50p 319.00p 313.30p 317.00p 110374
31/01/2011 317.25p 321.00p 315.75p 318.00p 103269
28/01/2011 322.00p 322.00p 316.75p 318.25p 45999
27/01/2011 317.25p 325.00p 317.25p 319.75p 81664
26/01/2011 322.00p 324.50p 314.00p 314.00p 124674
25/01/2011 318.50p 324.50p 317.00p 321.25p 474748
24/01/2011 316.00p 318.00p 312.83p 318.00p 37778
21/01/2011 315.50p 316.20p 312.00p 314.00p 57354
20/01/2011 315.00p 315.30p 310.50p 315.00p 52422
19/01/2011 321.50p 321.50p 315.76p 317.50p 34833
18/01/2011 322.25p 322.25p 317.75p 319.00p 253957
17/01/2011 322.00p 323.85p 320.81p 321.50p 248026
14/01/2011 321.25p 325.75p 316.51p 322.50p 334915
13/01/2011 322.75p 325.25p 315.00p 318.50p 342142
12/01/2011 314.50p 326.00p 312.00p 326.00p 148585
11/01/2011 309.25p 312.00p 305.50p 312.00p 495517
10/01/2011 303.50p 306.00p 296.74p 306.00p 70993
07/01/2011 303.00p 304.50p 299.61p 304.50p 210397
06/01/2011 303.00p 304.00p 301.00p 302.75p 365331
05/01/2011 300.00p 303.00p 299.25p 303.00p 79790
04/01/2011 301.50p 303.00p 297.77p 303.00p 315392
31/12/2010 299.50p 303.00p 298.75p 303.00p 96698
30/12/2010 298.00p 300.00p 296.81p 299.75p 100386
29/12/2010 297.00p 297.00p 294.81p 297.00p 23508
24/12/2010 297.00p 297.00p 296.00p 297.00p 12680
23/12/2010 295.50p 296.75p 293.02p 296.00p 345650
22/12/2010 296.00p 297.00p 295.00p 295.75p 115232
21/12/2010 292.00p 295.00p 292.00p 294.00p 100831
20/12/2010 291.00p 293.75p 290.00p 292.00p 293939
17/12/2010 285.25p 291.00p 284.00p 290.00p 214286
16/12/2010 285.50p 287.50p 280.87p 287.00p 130041
15/12/2010 280.50p 284.25p 278.00p 284.25p 587791
14/12/2010 278.25p 282.75p 277.00p 280.25p 231052
13/12/2010 276.25p 280.00p 276.25p 280.00p 113937
10/12/2010 282.00p 283.00p 277.00p 281.00p 217659
09/12/2010 281.75p 283.00p 279.00p 281.25p 24439
08/12/2010 280.00p 284.31p 278.00p 280.00p 647533
07/12/2010 277.50p 283.00p 276.00p 280.00p 477414
06/12/2010 278.75p 280.00p 277.00p 279.50p 46408
03/12/2010 279.75p 284.29p 277.00p 278.25p 62295
02/12/2010 277.75p 282.00p 277.75p 280.00p 57424
01/12/2010 280.00p 281.63p 277.82p 279.00p 37936
30/11/2010 279.50p 283.25p 278.00p 278.00p 50154
29/11/2010 279.50p 283.25p 279.50p 280.00p 35524
26/11/2010 281.25p 283.34p 279.50p 280.50p 24790
25/11/2010 285.00p 285.00p 282.30p 284.50p 53759
24/11/2010 281.25p 285.00p 280.25p 281.00p 128733
23/11/2010 284.00p 286.75p 281.00p 281.00p 42099
22/11/2010 287.50p 288.54p 280.50p 283.25p 668081
19/11/2010 284.50p 287.00p 283.00p 283.50p 219505
18/11/2010 284.00p 289.00p 283.11p 288.75p 31073
17/11/2010 288.00p 288.00p 281.00p 283.50p 168276
16/11/2010 288.00p 289.00p 285.42p 286.25p 70322
15/11/2010 285.00p 291.45p 284.62p 287.25p 32527
12/11/2010 287.25p 289.58p 282.25p 285.00p 33708
11/11/2010 288.50p 290.25p 284.00p 285.25p 76809
10/11/2010 278.00p 287.75p 278.00p 282.50p 1012608
09/11/2010 283.00p 283.75p 277.00p 277.00p 88509
08/11/2010 284.50p 285.50p 278.25p 279.50p 61821
05/11/2010 285.25p 288.71p 283.03p 284.00p 353827
04/11/2010 285.50p 287.00p 283.25p 283.75p 446328
03/11/2010 288.25p 288.77p 282.50p 282.50p 366326
02/11/2010 297.00p 298.00p 287.77p 291.00p 1551469
01/11/2010 299.00p 301.00p 297.55p 300.00p 1427452
29/10/2010 302.50p 304.00p 300.00p 304.00p 99788
28/10/2010 295.00p 302.53p 295.00p 302.00p 92619
27/10/2010 295.00p 297.25p 295.00p 295.00p 23724
26/10/2010 294.75p 297.88p 291.50p 296.00p 171194
25/10/2010 300.00p 300.00p 295.85p 297.00p 115982
22/10/2010 295.00p 299.75p 292.00p 299.75p 90717
21/10/2010 286.75p 293.75p 284.75p 291.00p 213928
20/10/2010 282.75p 286.75p 277.50p 284.00p 455442
19/10/2010 297.00p 297.59p 282.75p 286.00p 825350
18/10/2010 302.50p 302.50p 296.75p 297.00p 28536
15/10/2010 304.25p 304.85p 297.75p 300.75p 66508
14/10/2010 301.00p 302.75p 298.00p 299.00p 656823
13/10/2010 302.50p 306.00p 299.25p 299.75p 51185
12/10/2010 299.25p 302.50p 294.50p 296.75p 157539
11/10/2010 303.00p 303.00p 297.00p 297.25p 173910
08/10/2010 296.00p 303.25p 296.00p 302.00p 236484
07/10/2010 299.00p 299.50p 295.00p 298.00p 70013
06/10/2010 302.00p 302.25p 291.50p 298.50p 88856
05/10/2010 297.25p 306.49p 296.60p 298.25p 84569
04/10/2010 302.25p 306.83p 296.50p 299.00p 66546
01/10/2010 305.00p 307.00p 295.25p 305.75p 402382
30/09/2010 294.25p 301.00p 290.50p 299.25p 48690
29/09/2010 297.25p 299.81p 288.00p 292.50p 152737
28/09/2010 300.00p 301.25p 293.00p 293.50p 52469
27/09/2010 290.00p 303.00p 289.50p 301.00p 119914
24/09/2010 286.50p 293.50p 286.50p 293.25p 50828
23/09/2010 291.00p 291.00p 287.00p 291.00p 118696
22/09/2010 291.50p 294.00p 288.00p 292.00p 290914
21/09/2010 283.25p 291.91p 283.00p 290.00p 428552
20/09/2010 283.75p 284.80p 280.50p 280.50p 28763
17/09/2010 282.25p 286.00p 280.00p 280.00p 134021
16/09/2010 279.00p 282.77p 279.00p 282.50p 505223
15/09/2010 278.00p 280.75p 278.00p 279.75p 148356
14/09/2010 277.00p 281.00p 277.00p 278.00p 252120
13/09/2010 283.00p 286.70p 278.16p 279.75p 158087
10/09/2010 283.50p 285.00p 270.75p 282.00p 538489
09/09/2010 283.00p 288.11p 281.00p 281.00p 507604
08/09/2010 283.00p 291.75p 281.50p 287.00p 542662
07/09/2010 265.25p 284.50p 265.25p 284.50p 1163596
06/09/2010 264.00p 270.00p 264.00p 269.25p 157972

*Close Price adjusted for both dividends and splits