Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/05/2019 227.00p 237.00p 226.97p 230.00p 12477
20/05/2019 239.00p 239.00p 227.00p 227.00p 4762
17/05/2019 229.00p 240.00p 225.54p 240.00p 11722
16/05/2019 240.00p 240.00p 233.00p 237.00p 9226
15/05/2019 233.00p 240.00p 230.00p 240.00p 8750
14/05/2019 228.00p 236.00p 227.00p 233.00p 12807
13/05/2019 227.00p 230.00p 222.00p 228.00p 36432
10/05/2019 226.00p 228.00p 222.00p 228.00p 44800
09/05/2019 233.00p 233.00p 220.00p 223.00p 155569
08/05/2019 238.00p 241.00p 225.00p 227.00p 124435
07/05/2019 240.00p 240.00p 233.00p 235.00p 23121
03/05/2019 244.00p 244.00p 238.00p 240.00p 7545
02/05/2019 245.00p 245.00p 237.00p 240.00p 17554
01/05/2019 242.00p 242.00p 238.00p 239.00p 15992
30/04/2019 247.00p 247.00p 239.02p 240.00p 30641
29/04/2019 241.00p 243.50p 237.00p 237.00p 12187
26/04/2019 241.00p 242.00p 240.00p 242.00p 46091
25/04/2019 241.00p 243.88p 241.00p 241.00p 20029
24/04/2019 245.00p 245.20p 237.00p 245.00p 191954
23/04/2019 242.00p 243.68p 239.70p 240.00p 35125
18/04/2019 241.00p 241.00p 237.95p 240.00p 37767
17/04/2019 240.00p 244.36p 238.48p 240.00p 41321
16/04/2019 240.00p 248.65p 239.00p 242.00p 74976
15/04/2019 245.00p 248.11p 241.00p 242.00p 87462
12/04/2019 245.00p 247.00p 238.12p 240.00p 27447
11/04/2019 245.00p 245.00p 236.00p 239.00p 13977
10/04/2019 235.00p 243.45p 235.00p 238.00p 33375
09/04/2019 243.00p 243.00p 237.50p 240.00p 157330
08/04/2019 240.00p 244.12p 237.00p 240.00p 46217
05/04/2019 242.00p 242.00p 238.00p 240.00p 174531
04/04/2019 239.00p 244.00p 235.50p 236.00p 117657
03/04/2019 241.00p 245.00p 235.00p 239.00p 116234
02/04/2019 245.00p 250.00p 236.00p 238.00p 61567
01/04/2019 259.00p 261.09p 250.00p 250.00p 52980
29/03/2019 256.00p 263.00p 255.00p 255.00p 20213
28/03/2019 260.00p 262.00p 257.38p 260.00p 33477
27/03/2019 260.00p 261.76p 255.00p 259.00p 17486
26/03/2019 268.00p 268.00p 258.00p 258.00p 14511
25/03/2019 266.00p 268.00p 260.00p 260.00p 75647
22/03/2019 269.00p 269.00p 261.24p 264.00p 46276
21/03/2019 263.00p 268.52p 262.00p 264.00p 232317
20/03/2019 269.00p 270.00p 265.00p 270.00p 33724
19/03/2019 260.00p 280.02p 245.00p 273.00p 831739
18/03/2019 279.00p 296.00p 279.00p 290.00p 41351
15/03/2019 300.00p 300.00p 278.00p 278.00p 156777
14/03/2019 300.00p 300.00p 290.00p 291.00p 18991
13/03/2019 294.00p 295.00p 289.00p 292.00p 27628
12/03/2019 297.00p 297.00p 291.00p 293.00p 14903
11/03/2019 296.00p 296.00p 289.00p 295.00p 24917
08/03/2019 293.00p 296.43p 289.00p 290.00p 117617
07/03/2019 297.00p 297.00p 291.00p 295.00p 51621
06/03/2019 297.00p 297.00p 287.00p 290.00p 43464
05/03/2019 292.00p 295.00p 284.00p 288.00p 8980
04/03/2019 297.00p 297.00p 285.00p 286.00p 48578
01/03/2019 294.00p 294.00p 282.42p 288.00p 72620
28/02/2019 283.00p 290.00p 278.00p 281.00p 57652
27/02/2019 280.00p 286.00p 277.00p 280.00p 233243
26/02/2019 280.00p 284.00p 272.00p 282.50p 37662
25/02/2019 291.00p 291.00p 280.00p 283.00p 14737
22/02/2019 275.00p 286.00p 271.00p 277.00p 51965
21/02/2019 286.00p 286.00p 280.00p 283.00p 231956
20/02/2019 280.00p 291.00p 280.00p 283.00p 23288
19/02/2019 289.00p 296.00p 281.00p 284.00p 30794
18/02/2019 280.00p 301.00p 280.00p 301.00p 45715
15/02/2019 285.00p 291.66p 280.00p 281.50p 149817
14/02/2019 290.00p 303.00p 285.00p 290.00p 23534
13/02/2019 290.00p 303.00p 290.00p 290.00p 14853
12/02/2019 300.00p 304.00p 295.36p 299.00p 266443
11/02/2019 296.00p 300.00p 290.00p 300.00p 88471
08/02/2019 295.00p 300.00p 291.00p 296.00p 45593
07/02/2019 300.00p 307.12p 297.00p 298.50p 20303
06/02/2019 301.00p 312.00p 301.00p 303.00p 112571
05/02/2019 315.00p 316.00p 301.00p 301.00p 1268
04/02/2019 300.00p 320.00p 300.00p 310.00p 47505
01/02/2019 302.00p 318.00p 302.00p 314.50p 59808
31/01/2019 299.00p 321.00p 299.00p 315.00p 61314
30/01/2019 295.00p 318.00p 295.00p 318.00p 34030
29/01/2019 305.00p 313.00p 298.00p 312.00p 219483
28/01/2019 315.00p 317.00p 310.00p 310.00p 9326
25/01/2019 315.00p 325.00p 315.00p 320.00p 13668
24/01/2019 320.00p 320.00p 315.48p 320.00p 4322
23/01/2019 333.00p 333.00p 318.00p 318.00p 9132
22/01/2019 317.00p 320.00p 316.25p 318.00p 3940
21/01/2019 315.00p 324.00p 315.00p 320.00p 31208
18/01/2019 315.00p 323.00p 315.00p 323.00p 17290
17/01/2019 326.00p 326.00p 315.00p 320.00p 46841
16/01/2019 315.00p 332.00p 315.00p 328.00p 166139
15/01/2019 340.00p 344.00p 320.50p 329.00p 84027
14/01/2019 358.00p 358.00p 339.48p 345.00p 36289
11/01/2019 350.00p 361.00p 349.00p 361.00p 2440
10/01/2019 355.00p 359.00p 342.78p 352.00p 11315
09/01/2019 360.00p 380.00p 340.00p 355.00p 48958
08/01/2019 323.00p 377.00p 323.00p 365.00p 812174
07/01/2019 315.00p 339.00p 315.00p 339.00p 2470
04/01/2019 350.00p 350.00p 319.00p 325.00p 123730
03/01/2019 315.00p 341.28p 315.00p 341.00p 22402
02/01/2019 320.00p 337.00p 315.00p 335.00p 46710
31/12/2018 326.00p 332.00p 326.00p 326.00p 2641
28/12/2018 324.00p 340.00p 319.00p 330.00p 27678
27/12/2018 313.00p 322.00p 312.28p 318.00p 57408
24/12/2018 318.00p 320.00p 310.00p 318.00p 11317
21/12/2018 315.00p 337.00p 315.00p 316.00p 34925
20/12/2018 312.00p 345.00p 312.00p 330.00p 24213
19/12/2018 310.00p 314.00p 299.00p 314.00p 24113
18/12/2018 296.00p 312.00p 291.26p 309.00p 57725
17/12/2018 281.00p 301.00p 281.00p 294.00p 25437
14/12/2018 280.00p 304.00p 280.00p 293.00p 35231
13/12/2018 279.00p 294.00p 279.00p 285.00p 6180
12/12/2018 279.00p 286.00p 278.86p 281.00p 24416
11/12/2018 272.00p 290.96p 265.00p 274.00p 77160
10/12/2018 315.00p 315.00p 268.69p 280.00p 231572
07/12/2018 315.00p 318.00p 290.00p 304.00p 101297
06/12/2018 328.00p 336.00p 305.00p 315.00p 52408
05/12/2018 332.00p 340.00p 322.00p 328.00p 39978
04/12/2018 334.00p 339.00p 328.00p 332.00p 31767
03/12/2018 334.00p 342.68p 330.00p 335.00p 17960
30/11/2018 336.00p 350.00p 322.00p 335.00p 72645
29/11/2018 333.00p 339.00p 326.00p 332.00p 26226
28/11/2018 330.00p 339.70p 327.96p 333.00p 379863
27/11/2018 320.00p 330.00p 320.00p 329.00p 81607
26/11/2018 329.00p 340.24p 324.76p 326.00p 59385
23/11/2018 335.00p 335.00p 320.00p 320.00p 19481
22/11/2018 340.00p 340.00p 328.00p 334.00p 87618
21/11/2018 317.00p 338.68p 317.00p 333.00p 121456
20/11/2018 331.00p 336.96p 320.64p 321.00p 110281
19/11/2018 355.00p 355.00p 325.00p 336.00p 197522
16/11/2018 361.00p 369.22p 361.00p 368.00p 5282
15/11/2018 378.00p 380.00p 360.66p 365.00p 18648
14/11/2018 358.00p 379.00p 358.00p 365.00p 18210
13/11/2018 355.00p 370.00p 355.00p 370.00p 9708
12/11/2018 380.00p 380.00p 358.38p 369.00p 16437
09/11/2018 365.00p 380.00p 357.00p 373.00p 31655
08/11/2018 344.00p 359.44p 344.00p 355.00p 6225
07/11/2018 358.00p 359.00p 352.00p 354.00p 876
06/11/2018 344.00p 357.00p 343.00p 348.00p 18149
05/11/2018 342.00p 355.48p 339.16p 350.50p 2721
02/11/2018 369.00p 373.00p 337.00p 337.00p 20676
01/11/2018 360.00p 366.00p 355.00p 355.00p 28828
31/10/2018 357.00p 360.00p 355.00p 355.00p 2305
30/10/2018 347.00p 359.00p 343.25p 355.00p 24305
29/10/2018 349.00p 349.00p 340.00p 340.00p 4451
26/10/2018 356.00p 359.00p 341.00p 341.00p 127852
25/10/2018 351.00p 360.00p 351.00p 360.00p 4595
24/10/2018 350.00p 354.00p 349.38p 351.00p 293045
23/10/2018 347.00p 352.00p 342.50p 352.00p 10812
22/10/2018 346.00p 351.00p 345.00p 348.00p 5289
19/10/2018 350.00p 352.00p 346.00p 350.00p 10395
18/10/2018 350.00p 351.00p 346.00p 350.00p 11346
17/10/2018 358.00p 359.00p 350.00p 350.00p 23758
16/10/2018 354.00p 367.00p 351.00p 367.00p 25086
15/10/2018 365.00p 370.00p 352.00p 352.00p 24777
12/10/2018 362.00p 375.00p 360.00p 360.00p 11787
11/10/2018 361.00p 383.00p 353.32p 367.00p 285417
10/10/2018 355.00p 372.57p 355.00p 365.00p 8817
09/10/2018 358.00p 372.00p 358.00p 367.50p 1717
08/10/2018 366.00p 369.00p 360.00p 360.00p 4621
05/10/2018 360.00p 373.00p 356.00p 360.00p 8485
04/10/2018 380.00p 380.00p 363.00p 363.00p 2723
03/10/2018 369.00p 375.00p 361.80p 373.00p 26843
02/10/2018 364.00p 364.00p 355.61p 360.00p 8028
01/10/2018 359.00p 363.08p 355.00p 358.00p 53769
28/09/2018 367.00p 374.00p 358.00p 371.50p 36205
27/09/2018 355.00p 357.00p 353.00p 353.00p 29491
26/09/2018 350.00p 369.28p 350.00p 355.00p 77264
25/09/2018 363.00p 363.00p 350.00p 350.00p 20849
24/09/2018 370.00p 371.48p 355.00p 360.00p 29096
21/09/2018 375.00p 383.00p 364.00p 372.00p 102143
20/09/2018 366.00p 373.00p 365.00p 366.00p 31565
19/09/2018 370.00p 370.00p 366.00p 370.00p 8173
18/09/2018 373.00p 375.00p 366.00p 366.00p 8520
17/09/2018 392.00p 392.00p 370.00p 370.00p 1772
14/09/2018 370.00p 378.00p 370.00p 375.00p 9420
13/09/2018 391.00p 391.00p 369.00p 370.00p 19028
12/09/2018 387.00p 388.00p 375.00p 388.00p 12892
11/09/2018 382.00p 382.00p 372.00p 374.00p 55514
10/09/2018 381.00p 392.38p 371.00p 377.00p 12291
07/09/2018 390.00p 398.00p 370.00p 370.00p 33722
06/09/2018 392.00p 395.00p 390.00p 392.00p 497653
05/09/2018 399.00p 400.00p 391.00p 394.00p 37658
04/09/2018 394.00p 400.00p 394.00p 396.00p 133253
03/09/2018 394.00p 395.00p 391.00p 391.00p 7092
31/08/2018 388.00p 393.00p 387.00p 389.00p 8425
30/08/2018 386.00p 393.00p 384.00p 385.00p 13741
29/08/2018 390.00p 394.00p 380.00p 380.00p 17547
28/08/2018 386.00p 394.00p 385.50p 392.00p 22559
24/08/2018 383.00p 389.19p 381.00p 385.00p 101748
23/08/2018 395.00p 395.00p 383.00p 391.00p 227391
22/08/2018 377.00p 389.00p 377.00p 389.00p 42723
21/08/2018 388.00p 392.98p 382.00p 388.00p 34103
20/08/2018 374.00p 387.40p 372.35p 385.00p 60839
17/08/2018 369.00p 375.00p 368.00p 375.00p 16960
16/08/2018 352.00p 366.00p 350.00p 364.00p 37143
15/08/2018 354.00p 359.00p 345.00p 359.00p 105802
14/08/2018 355.00p 355.00p 345.00p 351.00p 47926
13/08/2018 341.00p 355.00p 341.00p 355.00p 55754
10/08/2018 353.00p 353.00p 343.00p 345.00p 12118
09/08/2018 345.00p 349.00p 344.70p 348.00p 21513
08/08/2018 341.00p 350.37p 340.00p 341.00p 29538
07/08/2018 340.00p 345.00p 331.00p 331.00p 64687
06/08/2018 340.00p 345.00p 335.00p 345.00p 20124

*Close Price adjusted for both dividends and splits