Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/03/2012 251.25p 262.00p 250.25p 252.50p 317978
26/03/2012 250.00p 256.63p 249.05p 252.00p 333858
23/03/2012 252.50p 253.18p 247.00p 248.25p 872756
22/03/2012 246.75p 255.25p 246.75p 255.00p 8039327
21/03/2012 254.00p 255.00p 248.00p 248.00p 82681
20/03/2012 254.75p 263.00p 247.50p 254.75p 211442
19/03/2012 258.50p 258.50p 251.50p 251.75p 301783
16/03/2012 256.00p 256.89p 252.25p 254.00p 309019
15/03/2012 251.25p 254.00p 251.00p 251.25p 597894
14/03/2012 254.25p 257.97p 251.25p 252.25p 311987
13/03/2012 254.25p 258.75p 254.25p 258.00p 104112
12/03/2012 246.25p 254.50p 246.25p 254.00p 241642
09/03/2012 247.75p 249.50p 246.50p 248.00p 112723
08/03/2012 246.25p 250.00p 245.92p 248.50p 68575
07/03/2012 243.50p 247.14p 243.50p 246.50p 19637
06/03/2012 243.00p 247.27p 241.00p 242.00p 93256
05/03/2012 240.25p 246.25p 240.00p 241.75p 74977
02/03/2012 242.50p 246.75p 239.50p 245.25p 114079
01/03/2012 245.00p 245.00p 241.00p 241.75p 21852
29/02/2012 241.75p 241.75p 238.25p 238.25p 89048
28/02/2012 241.75p 241.75p 239.00p 239.50p 10790
27/02/2012 238.00p 242.00p 238.00p 240.00p 11794
24/02/2012 242.00p 242.00p 240.50p 240.50p 5940
23/02/2012 244.00p 244.00p 238.60p 240.00p 53130
22/02/2012 243.25p 244.75p 241.50p 242.00p 62121
21/02/2012 241.50p 246.07p 240.01p 244.00p 73063
20/02/2012 245.25p 246.50p 242.00p 242.00p 26459
17/02/2012 245.00p 249.25p 242.00p 248.50p 81415
16/02/2012 242.00p 245.31p 238.55p 242.00p 51059
15/02/2012 246.00p 246.00p 242.00p 243.50p 43264
14/02/2012 249.75p 249.75p 240.86p 243.50p 126889
13/02/2012 245.00p 245.00p 242.50p 244.25p 12630
10/02/2012 245.00p 245.00p 242.00p 243.75p 75448
09/02/2012 244.00p 246.00p 243.00p 244.00p 14825
08/02/2012 250.00p 250.00p 242.00p 242.50p 52017
07/02/2012 251.75p 253.50p 245.25p 250.00p 224699
06/02/2012 246.00p 249.50p 244.25p 244.25p 45577
03/02/2012 245.50p 247.50p 243.50p 246.75p 14244
02/02/2012 249.75p 252.29p 245.00p 247.75p 210008
01/02/2012 249.50p 253.00p 243.25p 250.50p 33867
31/01/2012 251.50p 251.50p 243.75p 247.25p 49579
30/01/2012 241.25p 246.00p 239.25p 246.00p 35904
27/01/2012 244.25p 247.75p 236.65p 241.50p 151827
26/01/2012 236.00p 242.00p 235.00p 241.50p 99188
25/01/2012 234.75p 236.00p 229.25p 236.00p 36681
24/01/2012 230.75p 234.75p 230.75p 232.25p 313846
23/01/2012 234.75p 234.75p 231.15p 232.00p 187436
20/01/2012 230.75p 230.75p 225.37p 229.00p 34968
19/01/2012 232.00p 232.00p 220.00p 229.00p 53507
18/01/2012 232.75p 232.75p 223.50p 230.00p 34714
17/01/2012 232.50p 234.05p 230.75p 232.00p 30295
16/01/2012 226.00p 232.00p 224.40p 232.00p 21536
13/01/2012 222.50p 227.75p 221.50p 227.75p 26995
12/01/2012 222.25p 228.00p 219.10p 228.00p 52664
11/01/2012 222.00p 225.38p 215.00p 216.00p 50523
10/01/2012 221.50p 225.50p 221.50p 223.00p 89384
09/01/2012 219.50p 223.50p 214.59p 216.00p 61139
06/01/2012 220.75p 223.54p 217.00p 217.50p 26610
05/01/2012 217.75p 218.50p 212.00p 216.00p 57603
04/01/2012 221.25p 221.25p 217.50p 218.50p 81995
03/01/2012 220.50p 225.00p 217.18p 225.00p 58133
30/12/2011 220.00p 220.00p 220.00p 220.00p 60889
29/12/2011 221.50p 222.15p 217.41p 220.00p 125982
28/12/2011 218.25p 220.00p 215.00p 220.00p 46641
23/12/2011 213.00p 216.09p 213.00p 216.00p 4538
22/12/2011 212.00p 212.00p 209.60p 211.25p 9235
21/12/2011 215.75p 220.00p 209.50p 210.00p 41030
20/12/2011 218.50p 221.25p 216.50p 216.50p 169113
19/12/2011 222.00p 222.50p 218.00p 220.00p 83805
16/12/2011 222.25p 225.17p 222.00p 223.00p 109645
15/12/2011 224.00p 224.00p 220.00p 222.00p 137614
14/12/2011 217.75p 226.50p 217.75p 222.50p 62100
13/12/2011 226.50p 228.63p 217.50p 220.00p 99501
12/12/2011 220.25p 227.75p 216.25p 225.00p 118486
09/12/2011 220.50p 222.50p 217.70p 221.75p 19611
08/12/2011 214.50p 218.25p 214.50p 216.00p 62944
07/12/2011 214.50p 216.75p 210.00p 214.00p 77780
06/12/2011 219.25p 220.25p 211.50p 212.50p 64140
05/12/2011 223.25p 226.00p 221.26p 221.50p 54193
02/12/2011 236.00p 236.00p 221.50p 221.50p 118698
01/12/2011 215.75p 243.25p 213.25p 234.00p 474316
30/11/2011 211.50p 215.75p 208.32p 215.00p 206995
29/11/2011 208.50p 212.41p 206.07p 211.75p 56500
28/11/2011 208.00p 208.00p 205.20p 205.50p 35149
25/11/2011 213.50p 213.50p 208.00p 208.00p 127920
24/11/2011 210.50p 211.15p 206.25p 210.00p 49571
23/11/2011 212.25p 212.35p 206.30p 210.00p 70642
22/11/2011 213.00p 214.25p 210.75p 212.50p 198578
21/11/2011 214.00p 214.25p 212.00p 213.00p 234219
18/11/2011 215.00p 217.16p 211.89p 214.00p 124188
17/11/2011 216.25p 218.04p 210.72p 215.25p 357489
16/11/2011 218.00p 223.90p 215.25p 216.25p 149784
15/11/2011 213.00p 217.75p 211.96p 216.25p 336272
14/11/2011 212.00p 216.38p 206.50p 213.00p 618311
11/11/2011 218.75p 219.55p 210.00p 215.00p 233115
10/11/2011 227.75p 236.05p 215.00p 218.75p 754632
09/11/2011 255.25p 259.25p 251.75p 251.75p 114626
08/11/2011 255.00p 262.75p 254.59p 262.75p 48238
07/11/2011 253.00p 256.00p 252.50p 252.50p 131949
04/11/2011 260.25p 260.25p 254.34p 255.00p 83961
03/11/2011 258.75p 265.00p 255.25p 258.00p 162169
02/11/2011 260.25p 264.50p 255.75p 263.00p 73112
01/11/2011 261.75p 263.50p 260.25p 263.00p 283137
31/10/2011 263.00p 268.50p 259.01p 265.00p 116436
28/10/2011 259.50p 265.00p 259.00p 262.00p 43951
27/10/2011 260.75p 264.00p 259.97p 260.00p 25765
26/10/2011 264.00p 265.25p 258.00p 259.25p 38166
25/10/2011 260.00p 265.25p 260.00p 265.25p 17370
24/10/2011 264.00p 267.10p 262.19p 265.50p 14592
21/10/2011 261.50p 264.00p 256.83p 264.00p 48741
20/10/2011 260.00p 261.25p 254.80p 261.25p 563502
19/10/2011 259.00p 263.00p 258.43p 263.00p 12768
18/10/2011 260.25p 261.50p 259.63p 259.75p 25899
17/10/2011 254.50p 263.00p 254.50p 263.00p 181872
14/10/2011 261.00p 261.00p 254.00p 254.00p 61014
13/10/2011 262.00p 262.11p 258.50p 260.00p 11973
12/10/2011 257.00p 262.50p 257.00p 262.25p 667474
11/10/2011 259.00p 261.50p 257.00p 259.50p 41176
10/10/2011 253.75p 257.50p 253.75p 257.50p 69923
07/10/2011 256.50p 256.50p 247.74p 250.00p 149740
06/10/2011 256.00p 256.50p 248.25p 248.25p 185317
05/10/2011 262.75p 268.62p 242.50p 250.75p 214234
04/10/2011 277.00p 277.00p 259.25p 260.00p 63863
03/10/2011 271.00p 275.00p 267.00p 274.00p 70263
30/09/2011 281.50p 282.80p 275.00p 277.50p 82339
29/09/2011 294.25p 294.25p 281.70p 287.75p 20975
28/09/2011 289.25p 293.50p 286.51p 291.75p 88722
27/09/2011 284.00p 289.50p 282.25p 289.50p 1057360
26/09/2011 279.00p 282.00p 276.39p 282.00p 56258
23/09/2011 283.00p 283.00p 274.25p 282.00p 67684
22/09/2011 283.00p 283.00p 273.50p 281.00p 105843
21/09/2011 277.00p 281.50p 276.50p 281.00p 28188
20/09/2011 272.25p 275.00p 269.00p 274.25p 75591
19/09/2011 266.75p 269.25p 265.25p 269.25p 136172
16/09/2011 274.00p 274.00p 267.00p 267.00p 111355
15/09/2011 273.50p 273.50p 264.25p 267.75p 15782
14/09/2011 267.25p 269.75p 265.00p 267.00p 59736
13/09/2011 270.25p 275.38p 268.25p 269.00p 198073
12/09/2011 276.50p 276.50p 265.00p 272.00p 8202
09/09/2011 275.75p 275.75p 270.23p 271.25p 10089
08/09/2011 275.50p 275.75p 270.00p 270.00p 25676
07/09/2011 271.50p 279.25p 271.50p 275.50p 42435
06/09/2011 278.25p 280.75p 274.00p 275.50p 33027
05/09/2011 279.75p 280.00p 272.13p 279.00p 15432
02/09/2011 279.75p 280.00p 273.50p 277.50p 256373
01/09/2011 279.75p 279.75p 272.51p 278.50p 17007
31/08/2011 279.25p 279.50p 270.05p 275.00p 32257
30/08/2011 268.00p 276.28p 268.00p 271.00p 19881
26/08/2011 273.75p 275.00p 272.28p 273.00p 57674
25/08/2011 272.25p 275.47p 269.00p 270.00p 100872
24/08/2011 271.75p 275.25p 270.00p 272.25p 144318
23/08/2011 272.75p 278.43p 266.25p 268.25p 50160
22/08/2011 276.50p 278.75p 271.50p 272.50p 231187
19/08/2011 271.75p 277.98p 271.00p 276.00p 146022
18/08/2011 273.00p 275.47p 270.25p 271.00p 94391
17/08/2011 279.25p 279.25p 269.94p 273.25p 1271731
16/08/2011 270.00p 277.00p 260.25p 276.75p 63778
15/08/2011 261.50p 263.50p 259.00p 260.25p 26401
12/08/2011 258.75p 263.00p 256.30p 261.50p 27578
11/08/2011 258.25p 258.75p 254.25p 258.75p 55144
10/08/2011 256.00p 256.00p 251.00p 251.00p 34925
09/08/2011 252.50p 252.50p 245.00p 252.00p 149563
08/08/2011 243.00p 253.75p 243.00p 252.00p 84341
05/08/2011 252.00p 254.00p 240.75p 247.00p 104693
04/08/2011 263.50p 263.50p 253.00p 254.75p 117611
03/08/2011 258.50p 265.25p 258.00p 263.00p 66163
02/08/2011 282.25p 282.25p 261.50p 263.00p 41982
01/08/2011 280.75p 281.25p 272.50p 272.50p 87853
29/07/2011 278.00p 282.00p 277.25p 280.50p 131237
28/07/2011 279.00p 281.50p 277.00p 280.00p 75242
27/07/2011 277.25p 282.50p 277.25p 281.50p 35035
26/07/2011 276.00p 282.00p 274.75p 281.00p 74873
25/07/2011 274.75p 277.00p 271.50p 277.00p 102739
22/07/2011 273.00p 273.00p 269.25p 269.25p 199542
21/07/2011 272.00p 272.50p 261.25p 270.25p 157028
20/07/2011 273.50p 274.50p 270.25p 273.75p 21877
19/07/2011 268.00p 274.50p 265.50p 274.50p 379085
18/07/2011 274.25p 274.25p 265.00p 270.00p 134741
15/07/2011 276.00p 276.00p 266.00p 266.00p 679994
14/07/2011 275.00p 280.74p 273.50p 274.25p 104450
13/07/2011 275.00p 279.50p 275.00p 276.00p 35781
12/07/2011 278.50p 281.75p 276.17p 276.75p 16822
11/07/2011 281.00p 282.70p 278.75p 278.75p 10669
08/07/2011 284.50p 285.85p 278.75p 282.25p 46008
07/07/2011 283.50p 287.25p 282.17p 284.25p 176966
06/07/2011 279.75p 283.75p 279.35p 282.50p 43969
05/07/2011 279.75p 280.58p 276.25p 276.25p 96095
04/07/2011 280.50p 282.50p 278.78p 281.25p 14694
01/07/2011 283.00p 283.00p 277.62p 281.75p 167283
30/06/2011 281.25p 281.50p 277.58p 281.00p 147119
29/06/2011 278.50p 280.25p 277.00p 278.00p 138380
28/06/2011 279.75p 279.75p 275.75p 279.50p 51822
27/06/2011 278.75p 281.00p 276.89p 279.75p 164697
24/06/2011 276.50p 280.25p 274.35p 280.25p 67441
23/06/2011 271.50p 276.00p 271.00p 275.00p 233967
22/06/2011 279.50p 279.50p 274.00p 275.00p 39748
21/06/2011 278.25p 278.50p 275.50p 276.75p 86556
20/06/2011 274.50p 277.25p 273.00p 273.00p 15730
17/06/2011 277.50p 279.00p 271.25p 277.25p 177758
16/06/2011 271.25p 272.83p 271.00p 272.00p 25962

*Close Price adjusted for both dividends and splits