Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/10/2013 423.75p 427.12p 417.25p 421.00p 17703
25/10/2013 422.50p 425.00p 419.25p 425.00p 39348
24/10/2013 427.25p 428.00p 420.25p 425.00p 94076
23/10/2013 426.00p 428.00p 424.25p 428.00p 13223
22/10/2013 422.00p 426.00p 421.75p 426.00p 30468
21/10/2013 416.00p 424.75p 414.34p 424.75p 31528
18/10/2013 419.00p 419.00p 413.00p 416.75p 16911
17/10/2013 419.75p 419.75p 412.75p 416.00p 24195
16/10/2013 417.50p 417.66p 412.50p 412.75p 13275
15/10/2013 417.75p 421.50p 415.50p 419.50p 46787
14/10/2013 418.00p 421.75p 414.31p 416.00p 18870
11/10/2013 417.75p 421.50p 415.00p 415.50p 17386
10/10/2013 413.75p 415.25p 407.00p 414.00p 29752
09/10/2013 410.75p 412.75p 407.50p 408.50p 37699
08/10/2013 411.50p 414.00p 410.25p 412.50p 31639
07/10/2013 415.00p 415.00p 409.00p 410.25p 48827
04/10/2013 417.00p 419.25p 414.00p 414.00p 56627
03/10/2013 423.00p 428.00p 416.00p 416.00p 389179
02/10/2013 425.00p 428.00p 420.25p 424.75p 146250
01/10/2013 422.75p 428.00p 417.18p 427.75p 68350
30/09/2013 420.75p 421.50p 417.00p 419.00p 183664
27/09/2013 417.75p 422.00p 415.65p 420.00p 285901
26/09/2013 419.00p 419.00p 418.50p 418.50p 36645
25/09/2013 425.00p 425.00p 417.50p 418.75p 46359
24/09/2013 425.75p 425.75p 421.00p 422.50p 30557
23/09/2013 427.25p 427.78p 421.50p 424.50p 72106
20/09/2013 422.25p 430.00p 422.15p 426.00p 82836
19/09/2013 419.75p 428.25p 418.50p 427.00p 108615
18/09/2013 415.00p 417.75p 415.00p 417.50p 50686
17/09/2013 408.50p 416.50p 408.25p 416.00p 78245
16/09/2013 404.25p 410.00p 404.00p 408.50p 1006796
13/09/2013 403.00p 405.00p 401.50p 404.25p 240133
12/09/2013 401.00p 404.00p 400.25p 402.50p 266807
11/09/2013 402.00p 404.00p 400.00p 402.75p 21511
10/09/2013 398.75p 402.87p 398.50p 402.00p 60004
09/09/2013 399.75p 404.50p 398.50p 398.50p 134696
06/09/2013 404.50p 405.75p 399.00p 400.75p 62462
05/09/2013 406.50p 407.75p 403.00p 403.25p 34217
04/09/2013 403.25p 407.75p 403.00p 403.50p 366972
03/09/2013 407.25p 409.25p 404.25p 404.25p 63679
02/09/2013 407.75p 408.75p 402.50p 407.25p 20738
30/08/2013 407.25p 409.75p 402.50p 402.50p 89656
29/08/2013 403.00p 409.50p 398.53p 409.50p 106336
28/08/2013 406.25p 406.35p 399.25p 399.75p 126072
27/08/2013 413.75p 416.63p 403.50p 406.00p 98097
23/08/2013 413.00p 415.50p 410.50p 412.50p 72783
22/08/2013 413.00p 416.75p 410.50p 410.50p 348606
21/08/2013 419.00p 419.00p 413.00p 415.75p 147437
20/08/2013 414.50p 417.00p 410.00p 414.50p 61086
19/08/2013 415.00p 416.50p 412.00p 415.00p 91643
16/08/2013 414.25p 416.50p 413.00p 413.00p 32589
15/08/2013 419.50p 419.62p 413.00p 413.00p 73201
14/08/2013 420.00p 420.00p 415.75p 418.00p 36447
13/08/2013 430.50p 440.00p 416.19p 417.50p 808017
12/08/2013 419.00p 430.25p 411.43p 430.25p 69803
09/08/2013 416.00p 417.75p 410.50p 417.75p 33409
08/08/2013 412.00p 416.00p 410.21p 416.00p 26509
07/08/2013 412.00p 412.00p 410.14p 412.00p 23911
06/08/2013 412.00p 412.00p 407.37p 412.00p 458168
05/08/2013 412.00p 412.00p 407.50p 410.00p 68658
02/08/2013 411.25p 412.00p 408.00p 410.00p 97327
01/08/2013 403.75p 411.25p 403.75p 410.00p 30154
31/07/2013 399.00p 405.00p 397.63p 402.00p 62130
30/07/2013 396.25p 400.00p 393.97p 400.00p 33584
29/07/2013 398.00p 398.00p 394.25p 396.00p 20550
26/07/2013 396.50p 398.00p 394.67p 397.00p 26085
25/07/2013 398.25p 398.46p 396.00p 396.50p 80116
24/07/2013 395.00p 399.00p 394.00p 397.00p 567371
23/07/2013 396.00p 396.00p 392.00p 394.50p 207891
22/07/2013 394.75p 398.50p 394.00p 395.00p 13843
19/07/2013 394.00p 397.00p 392.25p 396.50p 48150
18/07/2013 390.00p 395.75p 390.00p 395.00p 62541
17/07/2013 391.50p 394.00p 390.75p 393.25p 17469
16/07/2013 392.50p 393.00p 390.00p 393.00p 13897
15/07/2013 395.00p 395.00p 388.00p 393.50p 1442893
12/07/2013 395.00p 397.75p 391.69p 397.00p 50970
11/07/2013 391.25p 394.25p 389.86p 393.25p 28120
10/07/2013 392.50p 393.50p 387.04p 393.50p 22692
09/07/2013 385.00p 391.50p 382.62p 391.50p 69835
08/07/2013 382.00p 387.00p 382.00p 384.75p 36605
05/07/2013 382.75p 387.00p 382.75p 384.50p 38577
04/07/2013 385.00p 386.00p 381.00p 386.00p 30771
03/07/2013 389.25p 389.25p 381.75p 383.75p 41123
02/07/2013 391.50p 391.50p 383.25p 386.00p 51951
01/07/2013 386.00p 392.00p 382.87p 388.00p 253424
28/06/2013 378.00p 386.75p 378.00p 386.75p 162923
27/06/2013 386.50p 386.50p 378.50p 380.50p 412846
26/06/2013 387.25p 388.00p 381.50p 384.75p 400940
25/06/2013 381.00p 388.25p 378.00p 385.75p 130904
24/06/2013 380.50p 380.75p 375.65p 380.00p 51208
21/06/2013 381.00p 382.00p 374.62p 379.50p 269760
20/06/2013 380.00p 380.25p 376.75p 380.00p 107699
19/06/2013 380.75p 380.75p 375.50p 380.00p 482819
18/06/2013 377.25p 380.00p 371.50p 380.00p 79722
17/06/2013 372.75p 377.25p 368.00p 377.25p 148337
14/06/2013 376.00p 376.00p 370.00p 371.00p 324374
13/06/2013 366.00p 379.00p 362.25p 371.50p 630574
12/06/2013 354.75p 374.25p 354.75p 368.00p 686210
11/06/2013 359.00p 359.00p 357.75p 358.50p 37830
10/06/2013 355.00p 358.88p 355.00p 358.50p 56816
07/06/2013 351.00p 356.75p 351.00p 356.75p 71404
06/06/2013 356.00p 357.00p 350.00p 351.75p 137203
05/06/2013 359.00p 360.00p 355.50p 356.50p 53925
04/06/2013 363.25p 364.91p 360.00p 360.00p 45426
03/06/2013 365.00p 369.75p 363.18p 364.50p 180588
31/05/2013 366.00p 369.86p 366.00p 369.75p 31296
30/05/2013 367.75p 371.25p 365.00p 367.25p 471889
29/05/2013 370.00p 370.00p 365.00p 365.00p 72733
28/05/2013 369.00p 369.00p 366.25p 366.75p 165649
24/05/2013 368.75p 368.75p 365.75p 367.00p 33385
23/05/2013 370.00p 370.00p 366.25p 368.75p 39019
22/05/2013 371.75p 372.50p 369.25p 370.50p 122828
21/05/2013 373.50p 373.50p 370.00p 370.00p 85895
20/05/2013 378.00p 378.00p 371.00p 371.75p 41494
17/05/2013 375.75p 378.00p 373.50p 377.50p 19919
16/05/2013 377.75p 377.75p 372.25p 373.50p 48317
15/05/2013 370.00p 378.25p 368.25p 376.00p 103289
14/05/2013 367.00p 370.50p 361.00p 370.50p 170333
13/05/2013 356.75p 364.50p 355.25p 361.00p 480901
10/05/2013 352.75p 358.75p 349.87p 358.75p 87118
09/05/2013 349.50p 353.50p 349.18p 351.00p 291392
08/05/2013 346.00p 348.25p 344.09p 348.00p 2078812
07/05/2013 351.75p 351.75p 343.50p 344.25p 76855
03/05/2013 351.50p 353.00p 346.75p 349.25p 76946
02/05/2013 353.25p 353.25p 346.75p 349.50p 86014
01/05/2013 352.25p 352.75p 347.50p 351.50p 195381
30/04/2013 352.50p 352.50p 346.50p 350.50p 138950
29/04/2013 350.00p 351.00p 347.00p 350.75p 38998
26/04/2013 345.00p 350.00p 344.00p 350.00p 104404
25/04/2013 349.50p 349.50p 343.00p 344.50p 76705
24/04/2013 340.00p 347.00p 330.00p 345.75p 10352448
23/04/2013 337.00p 339.50p 336.97p 338.25p 352609
22/04/2013 336.00p 337.75p 333.82p 337.75p 290071
19/04/2013 318.00p 349.00p 318.00p 335.00p 1924849
18/04/2013 321.75p 321.75p 317.00p 318.00p 76758
17/04/2013 322.00p 324.00p 318.75p 321.25p 241476
16/04/2013 321.50p 325.25p 320.29p 321.00p 91243
15/04/2013 320.50p 325.00p 318.25p 321.00p 175731
12/04/2013 327.00p 328.00p 318.00p 320.00p 216374
11/04/2013 328.25p 329.50p 327.00p 327.00p 201040
10/04/2013 335.00p 336.75p 327.00p 330.00p 106161
09/04/2013 340.00p 340.00p 334.75p 336.75p 169692
08/04/2013 343.00p 349.05p 340.00p 340.00p 82793
05/04/2013 345.75p 347.00p 340.75p 341.00p 104637
04/04/2013 340.00p 346.31p 337.25p 341.50p 172773
03/04/2013 339.50p 340.75p 337.00p 338.50p 152604
02/04/2013 340.25p 341.85p 338.00p 338.25p 115051
28/03/2013 337.00p 344.00p 334.05p 341.75p 179993
27/03/2013 338.00p 339.00p 332.31p 335.00p 142310
26/03/2013 348.25p 349.00p 338.00p 338.50p 197609
25/03/2013 352.75p 354.75p 346.75p 350.00p 366045
22/03/2013 364.00p 364.25p 351.06p 353.50p 80359
21/03/2013 368.50p 370.50p 362.50p 364.25p 89654
20/03/2013 373.25p 373.25p 367.50p 369.00p 145224
19/03/2013 376.00p 376.00p 370.00p 371.00p 104576
18/03/2013 373.50p 373.50p 365.62p 373.50p 235016
15/03/2013 376.50p 377.00p 371.25p 373.50p 264201
14/03/2013 374.00p 374.75p 370.25p 374.75p 50654
13/03/2013 375.00p 375.75p 368.50p 374.00p 37089
12/03/2013 367.50p 376.75p 367.50p 375.75p 963802
11/03/2013 368.25p 374.25p 367.80p 374.25p 462769
08/03/2013 374.50p 376.75p 370.25p 376.25p 162777
07/03/2013 375.00p 375.00p 371.35p 372.00p 529034
06/03/2013 372.25p 374.75p 367.50p 374.75p 684986
05/03/2013 370.00p 371.50p 364.50p 370.75p 200188
04/03/2013 367.25p 368.75p 362.25p 368.75p 30820
01/03/2013 367.00p 370.00p 365.19p 367.50p 48338
28/02/2013 371.25p 371.25p 366.09p 370.00p 209666
27/02/2013 371.00p 371.00p 366.75p 368.75p 14681
26/02/2013 373.25p 373.25p 361.56p 368.50p 261505
25/02/2013 366.75p 373.25p 365.99p 373.00p 68349
22/02/2013 372.00p 372.34p 366.00p 366.50p 452385
21/02/2013 367.00p 375.00p 364.96p 371.25p 68733
20/02/2013 364.00p 368.50p 360.25p 368.50p 50309
19/02/2013 363.00p 363.00p 357.50p 361.00p 77397
18/02/2013 365.50p 365.50p 358.51p 359.75p 29867
15/02/2013 366.00p 367.50p 359.00p 360.00p 85949
14/02/2013 373.00p 373.00p 365.00p 367.50p 84310
13/02/2013 371.75p 373.25p 365.33p 369.25p 82123
12/02/2013 366.75p 373.00p 366.13p 373.00p 29022
11/02/2013 374.75p 374.75p 365.25p 367.00p 36044
08/02/2013 377.00p 377.00p 371.00p 373.00p 89098
07/02/2013 380.00p 382.50p 372.00p 372.00p 260016
06/02/2013 375.00p 382.00p 370.00p 380.00p 97495
05/02/2013 373.00p 374.75p 367.75p 373.00p 19287
04/02/2013 371.00p 373.00p 365.97p 373.00p 63556
01/02/2013 364.50p 371.00p 364.50p 370.00p 42991
31/01/2013 363.75p 365.25p 358.33p 365.00p 57780
30/01/2013 365.00p 366.75p 360.00p 363.50p 65640
29/01/2013 361.50p 364.00p 358.25p 363.50p 191565
28/01/2013 363.00p 365.00p 357.18p 364.00p 82533
25/01/2013 359.25p 360.00p 352.25p 360.00p 54664
24/01/2013 358.75p 358.75p 352.25p 356.00p 122851
23/01/2013 354.50p 356.87p 351.87p 352.25p 674353
22/01/2013 350.75p 354.50p 350.50p 354.50p 44470
21/01/2013 348.50p 353.81p 348.50p 352.00p 68628
18/01/2013 354.00p 354.00p 349.00p 351.25p 30311
17/01/2013 353.00p 354.50p 350.25p 353.00p 52953
16/01/2013 354.00p 358.75p 346.75p 354.25p 162364
15/01/2013 354.00p 354.00p 346.75p 348.00p 540339

*Close Price adjusted for both dividends and splits