Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits