Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/11/2009 280.75p 282.65p 276.00p 276.00p 21506
16/11/2009 280.00p 286.75p 276.00p 283.50p 581425
13/11/2009 285.75p 286.25p 281.25p 284.25p 93494
12/11/2009 277.00p 284.75p 277.00p 283.00p 21685
11/11/2009 274.00p 280.78p 273.75p 280.00p 96765
10/11/2009 277.00p 280.75p 274.00p 274.00p 25665
09/11/2009 274.00p 274.25p 273.25p 274.00p 42363
06/11/2009 275.50p 277.00p 273.50p 274.00p 71261
05/11/2009 276.00p 281.00p 276.00p 276.25p 141294
04/11/2009 279.00p 279.50p 276.00p 276.25p 52474
03/11/2009 273.25p 278.00p 273.25p 276.00p 53374
02/11/2009 279.25p 279.25p 276.50p 277.25p 54019
30/10/2009 274.00p 282.50p 273.50p 282.00p 71803
29/10/2009 274.25p 275.25p 274.00p 274.00p 33074
28/10/2009 282.00p 282.00p 274.25p 275.00p 63476
27/10/2009 278.00p 284.25p 276.00p 279.75p 519072
26/10/2009 276.25p 276.25p 270.00p 272.75p 102983
23/10/2009 275.25p 275.75p 272.00p 272.50p 165448
22/10/2009 277.00p 277.00p 275.25p 275.25p 18142
21/10/2009 278.00p 283.00p 278.00p 278.00p 56085
20/10/2009 280.75p 280.75p 278.00p 278.25p 92263
19/10/2009 279.00p 281.25p 277.25p 280.00p 277034
16/10/2009 279.50p 281.75p 278.00p 279.00p 79842
15/10/2009 279.00p 280.25p 277.50p 277.50p 67778
14/10/2009 284.00p 286.00p 278.25p 279.25p 404646
13/10/2009 281.50p 282.25p 279.25p 280.00p 255611
12/10/2009 289.50p 290.00p 283.25p 283.75p 106171
09/10/2009 287.00p 290.00p 282.00p 288.25p 312285
08/10/2009 280.50p 290.00p 280.00p 290.00p 178311
07/10/2009 281.75p 282.25p 280.00p 280.00p 43613
06/10/2009 279.25p 283.75p 279.25p 282.50p 530440
05/10/2009 277.00p 279.50p 276.00p 279.25p 45003
02/10/2009 280.00p 284.50p 278.00p 280.00p 261691
01/10/2009 290.50p 290.50p 281.50p 284.50p 381179
30/09/2009 287.50p 294.00p 285.75p 292.50p 174294
29/09/2009 290.50p 291.25p 285.25p 290.50p 43483
28/09/2009 290.50p 294.25p 290.00p 294.00p 44297
25/09/2009 288.50p 294.00p 288.00p 290.00p 480643
24/09/2009 285.25p 295.00p 284.75p 290.50p 106070
23/09/2009 293.00p 293.00p 288.25p 290.00p 100302
22/09/2009 294.75p 297.00p 294.00p 294.25p 279281
21/09/2009 296.75p 296.75p 291.50p 295.25p 377068

*Close Price adjusted for both dividends and splits