Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
03/08/2018 339.00p 341.70p 325.24p 341.00p 11453
02/08/2018 328.00p 336.30p 328.00p 332.00p 9246
01/08/2018 326.00p 331.00p 320.60p 329.00p 705684
31/07/2018 329.00p 329.00p 322.00p 325.00p 22079
30/07/2018 329.00p 330.00p 324.00p 327.00p 11179
27/07/2018 325.00p 327.50p 324.00p 325.00p 2083
26/07/2018 325.00p 330.00p 324.00p 328.00p 28055
25/07/2018 330.00p 330.00p 321.00p 327.00p 37640
24/07/2018 329.00p 332.00p 324.18p 330.00p 50468
23/07/2018 323.00p 326.76p 320.00p 322.00p 11967
20/07/2018 329.00p 329.00p 320.00p 320.00p 23780
19/07/2018 320.00p 334.00p 320.00p 320.00p 21595
18/07/2018 330.00p 330.00p 327.00p 327.00p 10113
17/07/2018 322.00p 329.00p 322.00p 328.00p 42534
16/07/2018 328.00p 332.26p 326.00p 327.00p 60138
13/07/2018 333.00p 333.00p 325.20p 328.00p 91529
12/07/2018 331.00p 332.00p 326.00p 326.00p 260255
11/07/2018 335.00p 337.00p 325.00p 325.00p 35467
10/07/2018 335.00p 338.82p 330.00p 330.00p 29409
09/07/2018 341.00p 348.34p 335.00p 335.00p 49016
06/07/2018 345.00p 353.70p 338.00p 340.00p 85116
05/07/2018 346.00p 347.00p 343.00p 346.00p 15788
04/07/2018 340.00p 348.00p 340.00p 345.00p 18665
03/07/2018 349.00p 359.00p 342.00p 348.00p 56193
02/07/2018 338.00p 348.00p 338.00p 348.00p 19531
29/06/2018 350.00p 351.60p 341.00p 341.00p 31740
28/06/2018 345.00p 351.40p 345.00p 349.00p 14929
27/06/2018 355.00p 355.76p 351.00p 352.00p 13337
26/06/2018 345.00p 355.00p 343.00p 353.00p 24203
25/06/2018 348.00p 348.00p 342.00p 346.00p 62410
22/06/2018 350.00p 350.00p 333.00p 348.00p 369526
21/06/2018 334.00p 351.00p 327.03p 345.00p 1227257
20/06/2018 325.00p 333.00p 319.00p 330.00p 510348
19/06/2018 314.00p 316.25p 300.00p 314.00p 112828
18/06/2018 312.00p 317.60p 312.00p 313.00p 28194
15/06/2018 314.00p 320.00p 312.00p 312.00p 60284
14/06/2018 315.00p 318.00p 310.00p 314.00p 84691
13/06/2018 316.00p 320.95p 315.00p 315.00p 45443
12/06/2018 319.00p 324.25p 317.04p 318.00p 19825
11/06/2018 317.00p 321.00p 317.00p 319.00p 778467
08/06/2018 318.00p 320.68p 315.00p 317.00p 20401
07/06/2018 318.00p 324.00p 315.00p 320.00p 389502
06/06/2018 321.00p 325.00p 317.00p 319.00p 231808
05/06/2018 322.00p 322.00p 319.38p 320.00p 4193
04/06/2018 319.00p 326.00p 318.00p 318.00p 42968
01/06/2018 322.00p 325.63p 318.00p 318.00p 276347
31/05/2018 323.00p 323.00p 319.00p 319.50p 18366
30/05/2018 325.00p 325.00p 315.96p 320.00p 14030
29/05/2018 320.00p 325.00p 315.00p 318.00p 41782
25/05/2018 322.00p 323.00p 318.00p 318.00p 95595
24/05/2018 325.00p 325.00p 319.75p 320.00p 85175
23/05/2018 324.00p 327.63p 318.00p 318.00p 52806
22/05/2018 325.00p 333.25p 319.71p 321.00p 85108
21/05/2018 325.00p 333.05p 322.00p 324.00p 146979
18/05/2018 323.00p 331.00p 322.00p 327.00p 520380
17/05/2018 324.00p 335.00p 322.00p 322.00p 23871
16/05/2018 329.00p 332.50p 325.32p 326.00p 20547
15/05/2018 323.00p 330.00p 323.00p 328.00p 32666
14/05/2018 340.00p 340.00p 321.00p 324.00p 214301
11/05/2018 326.00p 328.00p 318.00p 325.00p 44465
10/05/2018 329.00p 330.00p 324.00p 325.00p 88166
09/05/2018 320.00p 330.00p 320.00p 324.00p 70297
08/05/2018 328.00p 331.00p 324.00p 325.00p 47386
04/05/2018 325.00p 326.01p 318.00p 324.00p 60177
03/05/2018 322.00p 325.00p 317.30p 322.00p 4115
02/05/2018 321.00p 326.00p 316.91p 325.00p 52302
01/05/2018 327.00p 328.00p 322.10p 327.00p 10768
30/04/2018 327.00p 330.00p 324.00p 327.00p 127259
27/04/2018 329.00p 332.00p 323.00p 328.00p 6926
26/04/2018 330.00p 331.00p 328.00p 330.00p 27783
25/04/2018 336.00p 336.00p 331.00p 331.00p 10922
24/04/2018 330.00p 330.00p 325.00p 330.00p 22518
23/04/2018 332.00p 332.00p 315.36p 327.00p 332507
20/04/2018 330.00p 337.37p 325.00p 327.00p 14772
19/04/2018 337.00p 337.00p 326.00p 330.00p 107311
18/04/2018 327.00p 330.00p 325.00p 330.00p 198274
17/04/2018 330.00p 331.75p 325.00p 326.00p 196565
16/04/2018 335.00p 339.38p 333.49p 334.00p 16141
13/04/2018 339.00p 340.88p 333.00p 333.00p 84770
12/04/2018 356.00p 356.00p 336.00p 336.00p 13800
11/04/2018 349.00p 349.00p 340.00p 340.00p 22167
10/04/2018 346.00p 350.00p 340.00p 340.00p 50978
09/04/2018 342.00p 348.65p 337.00p 340.00p 54776
06/04/2018 344.00p 346.00p 336.00p 346.00p 51237
05/04/2018 356.00p 356.00p 342.00p 342.00p 6155
04/04/2018 348.00p 349.40p 335.00p 346.00p 53113
03/04/2018 344.00p 357.00p 330.54p 352.00p 37990
29/03/2018 340.00p 344.00p 330.00p 332.00p 122161
28/03/2018 344.00p 346.50p 338.17p 340.00p 153476
27/03/2018 333.00p 340.68p 333.00p 336.00p 40107
26/03/2018 339.00p 340.00p 332.00p 337.00p 135448
23/03/2018 341.00p 341.00p 334.00p 340.00p 158700
22/03/2018 352.00p 360.30p 338.00p 338.00p 83991
21/03/2018 355.00p 357.50p 352.00p 352.00p 40668
20/03/2018 368.00p 368.00p 351.00p 355.00p 226805
19/03/2018 380.00p 380.00p 365.00p 365.00p 12477
16/03/2018 383.00p 383.88p 370.00p 379.00p 108308
15/03/2018 385.00p 385.00p 380.00p 383.00p 363754
14/03/2018 380.00p 385.00p 379.00p 384.00p 9124
13/03/2018 389.00p 389.00p 380.00p 382.50p 12921
12/03/2018 384.00p 385.00p 381.30p 383.00p 5445
09/03/2018 384.00p 385.00p 375.00p 375.00p 20296
08/03/2018 391.00p 391.00p 377.00p 377.00p 138363
07/03/2018 387.00p 394.00p 383.00p 383.00p 9465
06/03/2018 385.00p 398.00p 383.00p 383.00p 1074489
05/03/2018 386.00p 386.00p 379.00p 379.00p 14348
02/03/2018 383.00p 386.00p 377.00p 377.00p 7431
01/03/2018 392.00p 392.38p 382.00p 382.00p 43972
28/02/2018 390.00p 390.00p 387.00p 387.00p 6220
27/02/2018 397.00p 399.00p 386.08p 390.00p 84310
26/02/2018 393.00p 395.00p 384.00p 390.00p 21343
23/02/2018 396.00p 396.00p 388.88p 395.00p 3083
22/02/2018 393.00p 393.00p 357.50p 385.00p 3113371
21/02/2018 399.00p 400.00p 382.00p 384.00p 42361
20/02/2018 392.00p 394.00p 387.00p 387.00p 9664
19/02/2018 401.00p 403.00p 390.00p 393.00p 15430
16/02/2018 398.00p 401.00p 395.00p 395.00p 25973
15/02/2018 395.00p 400.00p 390.00p 395.00p 24647
14/02/2018 400.00p 400.00p 389.50p 391.00p 8838
13/02/2018 401.00p 401.00p 391.00p 395.00p 32039
12/02/2018 395.63p 402.00p 394.00p 402.00p 1560
09/02/2018 403.00p 405.00p 398.76p 400.00p 25221
08/02/2018 408.00p 410.00p 401.88p 405.00p 25465
07/02/2018 392.00p 400.00p 390.00p 400.00p 48139

*Close Price adjusted for both dividends and splits