Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/06/2020 169.50p 170.00p 164.00p 170.00p 46009
09/06/2020 171.50p 171.50p 164.32p 170.00p 66385
08/06/2020 171.00p 173.50p 162.46p 170.00p 198776
05/06/2020 172.50p 172.50p 159.37p 167.00p 59897
04/06/2020 170.00p 170.00p 162.00p 165.00p 94855
03/06/2020 167.50p 173.00p 162.50p 170.00p 61587
02/06/2020 159.50p 173.00p 159.50p 172.00p 47681
29/05/2020 167.00p 175.00p 163.51p 171.00p 68619
28/05/2020 175.00p 175.00p 166.00p 173.00p 93773
27/05/2020 166.50p 170.00p 166.50p 170.00p 148537
26/05/2020 172.50p 172.50p 165.50p 165.50p 10818
22/05/2020 171.00p 171.00p 163.99p 170.00p 19640
21/05/2020 171.00p 172.50p 167.50p 171.00p 13389
20/05/2020 164.00p 179.50p 164.00p 172.00p 60459
19/05/2020 175.00p 175.00p 164.00p 164.00p 44500
18/05/2020 167.50p 174.00p 164.50p 174.00p 58903
15/05/2020 173.00p 173.50p 165.50p 172.00p 67833
14/05/2020 172.00p 179.00p 165.50p 170.00p 200331
13/05/2020 175.00p 175.00p 171.00p 174.00p 25725
12/05/2020 172.00p 175.00p 169.50p 175.00p 32025
11/05/2020 177.50p 178.50p 168.51p 175.00p 31055
08/05/2020 174.50p 174.50p 166.00p 173.50p 130164
07/05/2020 174.50p 174.50p 166.00p 173.50p 123164
06/05/2020 166.00p 170.00p 166.00p 169.50p 24814
05/05/2020 166.00p 179.00p 162.50p 170.00p 110688
04/05/2020 166.00p 166.00p 155.02p 163.50p 50790
01/05/2020 164.50p 165.00p 154.48p 165.00p 9661
30/04/2020 165.50p 166.50p 157.50p 164.50p 85027
29/04/2020 163.50p 166.00p 160.00p 166.00p 38509
28/04/2020 162.00p 166.00p 155.50p 164.00p 57792
27/04/2020 164.00p 166.00p 150.50p 165.00p 10145
24/04/2020 158.50p 164.00p 151.78p 162.00p 54980
23/04/2020 180.50p 180.50p 160.00p 167.00p 122027
22/04/2020 165.00p 168.00p 158.00p 168.00p 29568
21/04/2020 170.00p 176.00p 154.76p 165.00p 24631
20/04/2020 172.50p 172.50p 154.50p 165.00p 38108
17/04/2020 178.50p 178.50p 156.74p 170.00p 16558
16/04/2020 168.00p 168.00p 152.99p 161.50p 48405
15/04/2020 175.50p 177.00p 168.24p 169.00p 19855
14/04/2020 157.50p 177.50p 155.60p 170.50p 53452
09/04/2020 129.50p 152.50p 129.50p 152.50p 458794
08/04/2020 129.00p 129.00p 126.00p 128.00p 57890
07/04/2020 127.00p 128.50p 118.70p 128.00p 69154
06/04/2020 125.00p 129.00p 116.00p 123.00p 74083
03/04/2020 120.00p 127.00p 115.40p 125.00p 56239
02/04/2020 134.50p 135.00p 116.00p 126.00p 132267
01/04/2020 138.00p 140.00p 117.50p 125.00p 513056
31/03/2020 128.00p 141.00p 123.00p 135.00p 274459
30/03/2020 132.00p 132.07p 117.00p 128.00p 80849
27/03/2020 140.00p 140.00p 127.25p 132.50p 34984
26/03/2020 136.50p 139.50p 133.50p 137.50p 318108
25/03/2020 150.00p 156.35p 135.00p 135.00p 112896
24/03/2020 147.50p 156.50p 145.50p 149.50p 67273
23/03/2020 150.50p 153.00p 145.00p 145.00p 23181
20/03/2020 174.00p 174.00p 157.00p 157.00p 709422
19/03/2020 180.50p 181.00p 162.50p 174.00p 320675
18/03/2020 199.00p 208.00p 174.80p 178.00p 71454
17/03/2020 206.00p 217.00p 187.53p 206.00p 84857
16/03/2020 227.00p 230.00p 203.00p 216.00p 58660
13/03/2020 240.00p 251.00p 233.00p 240.00p 33965
12/03/2020 262.00p 262.00p 236.00p 240.00p 272825
11/03/2020 270.00p 270.00p 260.25p 270.00p 30028
10/03/2020 277.00p 285.00p 262.00p 270.00p 29265
09/03/2020 285.00p 285.00p 266.60p 270.00p 9142
06/03/2020 286.00p 288.00p 267.00p 282.00p 59768
05/03/2020 288.00p 288.00p 275.55p 287.00p 29959
04/03/2020 290.00p 291.00p 270.00p 287.00p 74189
03/03/2020 286.00p 290.00p 281.00p 290.00p 30775
02/03/2020 276.00p 288.00p 267.22p 285.00p 35958
28/02/2020 275.00p 292.00p 264.00p 280.00p 72351
27/02/2020 275.00p 299.00p 275.00p 288.00p 41364
26/02/2020 281.00p 291.00p 275.00p 288.00p 55058
25/02/2020 295.00p 296.00p 281.00p 292.00p 29640
24/02/2020 300.00p 300.00p 286.35p 292.00p 37187
21/02/2020 295.00p 295.00p 289.00p 295.00p 38065
20/02/2020 291.00p 295.00p 290.00p 295.00p 19758
19/02/2020 288.00p 300.00p 277.72p 295.00p 49081
18/02/2020 281.00p 297.00p 281.00p 297.00p 10333
17/02/2020 283.00p 296.00p 277.15p 295.00p 13486
14/02/2020 297.00p 304.58p 283.00p 295.00p 70876
13/02/2020 303.00p 303.00p 295.00p 295.00p 162762
12/02/2020 301.00p 305.00p 294.80p 298.00p 61415
11/02/2020 297.00p 306.00p 287.14p 306.00p 28039
10/02/2020 289.00p 298.00p 285.00p 298.00p 10945
07/02/2020 297.00p 298.00p 290.00p 297.00p 17605
06/02/2020 286.00p 298.00p 286.00p 298.00p 20494
05/02/2020 310.00p 310.00p 281.00p 298.00p 79145
04/02/2020 304.00p 306.10p 291.00p 304.00p 74319
03/02/2020 310.00p 310.00p 298.00p 310.00p 22813
31/01/2020 299.00p 308.00p 290.00p 305.00p 35886
30/01/2020 291.00p 296.00p 286.00p 293.00p 46282
29/01/2020 307.00p 310.00p 286.00p 298.00p 71297
28/01/2020 308.00p 310.00p 291.28p 308.00p 51900
27/01/2020 313.00p 313.00p 290.00p 301.00p 120028
24/01/2020 315.00p 315.00p 306.00p 315.00p 313747
23/01/2020 323.00p 323.00p 306.00p 312.00p 75031
22/01/2020 309.00p 315.00p 301.00p 315.00p 37730
21/01/2020 310.00p 310.00p 292.12p 301.00p 50362
20/01/2020 289.00p 300.00p 284.20p 290.00p 60287
17/01/2020 303.00p 305.00p 289.00p 295.00p 53622
16/01/2020 320.00p 320.57p 297.80p 300.00p 71319
15/01/2020 303.00p 312.00p 300.00p 300.00p 586957
14/01/2020 312.00p 315.00p 310.00p 311.00p 25806
13/01/2020 316.00p 318.00p 311.00p 311.00p 14918
10/01/2020 312.00p 321.00p 310.00p 313.00p 25346
09/01/2020 314.00p 318.00p 310.00p 316.00p 55554
08/01/2020 310.00p 319.00p 300.00p 315.00p 56283
07/01/2020 312.00p 320.00p 302.52p 318.00p 18375
06/01/2020 316.00p 323.00p 310.00p 320.00p 178413
03/01/2020 307.00p 320.00p 306.00p 311.00p 112905
02/01/2020 299.00p 311.20p 299.00p 306.00p 36085
31/12/2019 297.00p 297.00p 284.00p 294.00p 2510
30/12/2019 296.00p 297.00p 282.00p 290.00p 3932
27/12/2019 295.00p 295.00p 278.00p 295.00p 23282
24/12/2019 283.00p 291.00p 281.50p 288.50p 18797
23/12/2019 290.00p 295.00p 280.29p 293.00p 14538
20/12/2019 266.00p 287.00p 266.00p 285.00p 38505
19/12/2019 284.00p 284.00p 268.00p 284.00p 56329
18/12/2019 272.00p 283.00p 260.26p 280.00p 65732
17/12/2019 266.00p 270.00p 253.16p 270.00p 134666
16/12/2019 256.00p 269.00p 250.00p 269.00p 101975
13/12/2019 260.00p 265.00p 247.96p 264.00p 66035
12/12/2019 260.00p 260.00p 245.00p 260.00p 37150
11/12/2019 237.00p 255.00p 235.00p 255.00p 86262
10/12/2019 243.00p 250.00p 237.00p 246.00p 4658
09/12/2019 248.00p 250.06p 241.60p 244.00p 4863
06/12/2019 241.00p 252.00p 231.18p 252.00p 64909
05/12/2019 254.00p 254.00p 244.00p 253.00p 24940
04/12/2019 245.00p 249.00p 243.00p 249.00p 42611
03/12/2019 245.00p 250.00p 242.96p 247.00p 37099
02/12/2019 244.00p 250.00p 244.00p 246.00p 20660
29/11/2019 246.00p 254.00p 243.10p 245.00p 35213
28/11/2019 245.00p 247.00p 242.32p 247.00p 564
27/11/2019 244.00p 247.00p 240.98p 247.00p 7655
26/11/2019 245.00p 247.00p 243.00p 247.00p 469220
25/11/2019 247.00p 247.00p 245.09p 247.00p 3329
22/11/2019 240.00p 247.00p 240.00p 247.00p 315877
21/11/2019 247.00p 249.00p 241.72p 249.00p 1493
20/11/2019 249.00p 250.00p 241.96p 248.00p 28350
19/11/2019 244.00p 250.88p 242.68p 245.00p 3223
18/11/2019 244.00p 250.00p 241.72p 250.00p 7529
15/11/2019 254.00p 254.00p 243.44p 249.00p 28907
14/11/2019 250.00p 250.00p 246.00p 248.00p 22302
13/11/2019 246.00p 248.00p 241.60p 248.00p 28983
12/11/2019 241.00p 250.00p 238.00p 248.00p 79039
11/11/2019 247.00p 250.00p 241.70p 250.00p 764
08/11/2019 245.00p 247.00p 242.40p 245.00p 3753
07/11/2019 248.00p 248.00p 247.00p 248.00p 25171
06/11/2019 239.00p 255.00p 239.00p 248.00p 1075437
05/11/2019 249.00p 255.00p 241.00p 252.00p 29321
04/11/2019 243.00p 260.00p 238.76p 252.00p 81128
01/11/2019 260.00p 260.00p 250.00p 253.00p 78912
31/10/2019 260.00p 260.00p 250.40p 255.00p 51801
30/10/2019 246.00p 256.00p 245.88p 256.00p 19968
29/10/2019 252.00p 255.28p 246.00p 254.00p 16355
28/10/2019 248.00p 257.00p 246.00p 256.00p 12335
25/10/2019 254.00p 258.00p 249.16p 258.00p 34883
24/10/2019 253.00p 257.00p 252.00p 257.00p 32169
23/10/2019 257.00p 258.00p 247.00p 255.00p 50217
22/10/2019 250.00p 260.00p 250.00p 260.00p 54987
21/10/2019 259.00p 260.00p 252.00p 255.00p 40850
18/10/2019 254.00p 260.00p 250.00p 258.00p 56470
17/10/2019 260.00p 260.00p 254.00p 258.00p 23091
16/10/2019 267.00p 267.00p 252.00p 258.00p 26163
15/10/2019 258.00p 259.00p 254.08p 256.50p 41515
14/10/2019 260.00p 260.00p 257.00p 260.00p 211500
11/10/2019 258.00p 260.00p 257.00p 258.00p 24787
10/10/2019 260.00p 262.60p 255.00p 260.00p 81600
09/10/2019 264.00p 264.00p 258.00p 260.00p 52479
08/10/2019 268.00p 268.00p 259.50p 265.00p 4236
07/10/2019 267.00p 267.00p 251.23p 262.00p 2218
04/10/2019 264.00p 264.00p 258.40p 261.00p 71905
03/10/2019 257.00p 268.00p 257.00p 263.50p 12447
02/10/2019 265.00p 271.00p 262.00p 262.00p 124334
01/10/2019 268.00p 270.00p 266.60p 270.00p 12412
30/09/2019 267.00p 268.00p 255.96p 258.00p 37503
27/09/2019 263.00p 263.40p 253.00p 260.00p 80588
26/09/2019 260.00p 265.00p 258.00p 260.00p 89313
25/09/2019 266.00p 266.00p 260.00p 264.00p 29646
24/09/2019 262.00p 268.00p 261.00p 266.00p 32951
23/09/2019 265.00p 266.00p 261.00p 265.00p 20732
20/09/2019 264.00p 274.00p 264.00p 268.00p 54482
19/09/2019 276.00p 277.00p 269.00p 269.00p 31838
18/09/2019 280.00p 280.00p 271.00p 271.00p 608909
17/09/2019 279.00p 279.00p 269.32p 272.00p 151455
16/09/2019 268.00p 280.00p 263.64p 280.00p 155941
13/09/2019 272.00p 279.00p 264.56p 275.00p 17093
12/09/2019 262.00p 271.00p 262.00p 268.00p 27817
11/09/2019 268.00p 268.00p 260.00p 260.00p 25839
10/09/2019 267.00p 271.52p 265.00p 266.50p 10490
09/09/2019 270.00p 277.00p 266.00p 266.00p 110541
06/09/2019 270.00p 275.00p 269.98p 270.00p 10470
05/09/2019 271.00p 275.00p 261.38p 275.00p 52314
04/09/2019 260.00p 271.28p 260.00p 270.00p 46577
03/09/2019 265.00p 270.00p 259.89p 261.00p 76945
02/09/2019 263.00p 275.00p 261.00p 266.00p 58565
30/08/2019 263.00p 270.00p 261.00p 265.00p 52833
29/08/2019 266.88p 270.00p 265.00p 270.00p 18641
28/08/2019 260.00p 272.00p 260.00p 272.00p 11690
27/08/2019 260.00p 270.00p 260.00p 269.00p 63301

*Close Price adjusted for both dividends and splits