Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
Mears Group (MER) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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