Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/08/2010 259.50p 262.50p 258.46p 261.00p 245753
25/08/2010 257.00p 261.50p 256.00p 261.50p 1050503
24/08/2010 260.00p 262.00p 257.00p 257.00p 65088
23/08/2010 262.50p 267.00p 262.00p 262.00p 348396
20/08/2010 263.75p 267.25p 263.75p 267.25p 167974
19/08/2010 261.25p 267.50p 261.25p 265.50p 111410
18/08/2010 256.75p 264.75p 256.75p 261.50p 72295
17/08/2010 247.00p 261.50p 247.00p 259.75p 348521
16/08/2010 248.25p 254.50p 248.25p 249.75p 342585
13/08/2010 248.25p 258.16p 248.25p 250.00p 23131
12/08/2010 251.50p 256.38p 250.49p 252.00p 112417
11/08/2010 253.50p 258.00p 251.25p 256.00p 833645
10/08/2010 252.25p 259.75p 252.25p 257.00p 482003
09/08/2010 252.00p 259.00p 252.00p 259.00p 2471922
06/08/2010 250.00p 258.00p 250.00p 253.00p 332578
05/08/2010 245.50p 257.50p 245.50p 251.75p 205249
04/08/2010 248.00p 250.25p 245.25p 247.50p 29564
03/08/2010 243.75p 253.00p 243.75p 253.00p 123892
02/08/2010 247.75p 249.50p 245.56p 248.00p 201306
30/07/2010 250.00p 250.00p 243.50p 243.50p 99796
29/07/2010 245.00p 249.25p 243.02p 249.25p 90810
28/07/2010 245.00p 245.00p 241.44p 244.50p 978189
27/07/2010 238.50p 244.00p 238.50p 244.00p 1143734
26/07/2010 232.50p 241.25p 228.00p 241.00p 629125
23/07/2010 236.75p 243.25p 234.05p 240.00p 851817
22/07/2010 229.25p 239.25p 229.25p 236.00p 357949
21/07/2010 237.00p 240.00p 232.00p 234.00p 399904
20/07/2010 237.00p 237.10p 234.00p 236.75p 192360
19/07/2010 232.50p 241.25p 232.50p 236.75p 183173
16/07/2010 237.00p 237.75p 234.00p 237.00p 56608
15/07/2010 237.00p 242.25p 233.01p 237.00p 100234
14/07/2010 238.25p 240.50p 233.50p 233.50p 27757
13/07/2010 244.75p 248.00p 240.00p 244.00p 175868
12/07/2010 240.50p 247.00p 235.00p 241.00p 183780
09/07/2010 236.00p 241.75p 233.00p 241.75p 35417
08/07/2010 235.00p 236.75p 230.50p 236.75p 122874
07/07/2010 229.00p 230.00p 226.63p 230.00p 55549
06/07/2010 233.75p 235.00p 228.25p 231.00p 75811
05/07/2010 235.00p 235.50p 223.50p 232.75p 185872
02/07/2010 231.25p 235.00p 224.00p 232.25p 303515
01/07/2010 241.00p 241.50p 225.58p 226.25p 129830
30/06/2010 243.00p 250.49p 236.25p 243.50p 207047
29/06/2010 245.75p 250.00p 240.00p 244.00p 325184
28/06/2010 259.75p 260.00p 235.25p 250.00p 955161
25/06/2010 272.75p 276.81p 238.00p 249.00p 685076
24/06/2010 268.25p 270.00p 267.67p 270.00p 194991
23/06/2010 267.00p 275.00p 267.00p 271.75p 30876
22/06/2010 272.75p 281.75p 270.00p 273.00p 639582
21/06/2010 280.00p 280.50p 275.00p 276.50p 120079
18/06/2010 273.25p 281.50p 273.00p 273.00p 3280478
17/06/2010 283.50p 283.50p 275.08p 279.00p 332996
16/06/2010 277.00p 280.00p 275.00p 275.00p 176661
15/06/2010 276.00p 285.75p 275.87p 276.00p 36761
14/06/2010 273.25p 275.25p 270.55p 273.00p 223692
11/06/2010 280.75p 280.75p 274.25p 277.75p 128873
10/06/2010 271.50p 282.25p 271.50p 282.25p 56762
09/06/2010 275.25p 280.00p 275.25p 276.50p 40293
08/06/2010 285.25p 293.08p 270.75p 280.00p 161637
07/06/2010 288.50p 298.00p 283.25p 291.50p 60928
04/06/2010 295.75p 300.97p 290.00p 292.00p 148749
03/06/2010 286.25p 302.25p 286.25p 301.00p 87235
02/06/2010 286.50p 292.25p 285.70p 291.00p 38029
01/06/2010 286.75p 293.00p 286.00p 293.00p 66850
28/05/2010 289.25p 293.75p 288.50p 289.75p 44811
27/05/2010 276.75p 295.00p 276.75p 295.00p 111698
26/05/2010 272.25p 283.00p 272.25p 277.00p 47367
25/05/2010 278.00p 278.40p 271.00p 273.00p 102872
24/05/2010 283.50p 288.50p 279.50p 279.50p 310377
21/05/2010 285.50p 287.00p 282.00p 285.00p 155579
20/05/2010 292.25p 300.00p 280.50p 280.50p 73845
19/05/2010 298.50p 301.25p 291.00p 294.75p 337554
18/05/2010 299.50p 303.25p 299.00p 301.50p 754382
17/05/2010 302.25p 307.00p 298.50p 298.50p 883727
14/05/2010 305.25p 305.25p 301.25p 304.50p 1045346
13/05/2010 305.00p 307.00p 301.85p 307.00p 46071
12/05/2010 305.00p 309.25p 303.25p 303.25p 1494899
11/05/2010 297.75p 305.00p 296.10p 303.75p 1352500
10/05/2010 303.00p 303.00p 295.00p 297.50p 82607
07/05/2010 298.00p 301.04p 290.46p 293.00p 71436
06/05/2010 308.25p 308.25p 302.00p 302.00p 163438
05/05/2010 314.75p 314.75p 309.00p 312.50p 132933
04/05/2010 314.75p 315.50p 310.75p 313.00p 95003
30/04/2010 314.75p 314.75p 304.40p 314.75p 68899
29/04/2010 315.50p 315.50p 307.50p 314.75p 52099
28/04/2010 315.00p 315.50p 308.31p 315.50p 176196
27/04/2010 312.50p 318.75p 309.53p 315.00p 662868
26/04/2010 305.50p 314.00p 305.50p 313.00p 289922
23/04/2010 299.75p 305.00p 295.00p 305.00p 494704
22/04/2010 296.75p 298.75p 293.00p 294.25p 223944
21/04/2010 290.00p 296.00p 290.00p 296.00p 125332
20/04/2010 294.00p 298.10p 290.16p 293.00p 54433
19/04/2010 293.00p 293.00p 291.50p 291.50p 160450
16/04/2010 292.00p 297.50p 290.70p 297.50p 121822
15/04/2010 292.50p 293.50p 288.58p 293.50p 268375
14/04/2010 294.50p 294.50p 288.00p 288.25p 34729
13/04/2010 291.00p 294.75p 286.35p 294.75p 60705
12/04/2010 293.00p 295.00p 286.14p 291.75p 73286
09/04/2010 287.50p 290.50p 286.75p 290.00p 347845
08/04/2010 291.00p 291.00p 285.00p 285.75p 14163
07/04/2010 282.25p 290.75p 282.25p 288.25p 183255
06/04/2010 276.75p 288.75p 276.75p 287.00p 263155
01/04/2010 281.50p 283.50p 276.35p 283.50p 22873
31/03/2010 282.50p 291.62p 275.00p 280.00p 116188
30/03/2010 286.50p 289.75p 284.50p 284.50p 192635
29/03/2010 287.00p 290.25p 285.71p 289.00p 85775
26/03/2010 287.50p 292.75p 285.25p 290.00p 53959
25/03/2010 290.00p 295.52p 288.00p 292.50p 184502
24/03/2010 295.00p 295.00p 290.00p 293.25p 135379
23/03/2010 292.50p 294.83p 289.00p 291.25p 357533
22/03/2010 294.75p 297.91p 289.33p 295.00p 534598
19/03/2010 295.25p 300.50p 295.00p 300.50p 217722
18/03/2010 292.00p 302.00p 288.35p 295.75p 1758234
17/03/2010 281.25p 292.75p 281.02p 292.75p 1026254
16/03/2010 277.50p 284.00p 275.00p 284.00p 404217
15/03/2010 269.00p 275.50p 266.50p 275.00p 1493580
12/03/2010 265.00p 265.00p 261.00p 265.00p 433315
11/03/2010 263.00p 264.75p 257.86p 262.25p 1903574
10/03/2010 260.75p 265.00p 258.26p 261.75p 190300
09/03/2010 267.00p 272.94p 255.25p 255.25p 886247
08/03/2010 257.25p 265.00p 255.74p 263.75p 59305
05/03/2010 263.00p 264.18p 256.05p 262.50p 45806
04/03/2010 261.00p 263.02p 257.50p 263.00p 249092
03/03/2010 264.50p 264.50p 257.33p 263.50p 2232990
02/03/2010 260.25p 265.00p 255.25p 259.50p 25407
01/03/2010 265.00p 265.00p 255.69p 258.75p 78512
26/02/2010 255.50p 264.75p 255.50p 264.75p 188499
25/02/2010 257.00p 264.25p 257.00p 262.75p 186046
24/02/2010 263.50p 264.00p 257.25p 263.25p 21981
23/02/2010 258.25p 264.75p 258.00p 264.00p 114836
22/02/2010 258.25p 265.00p 257.00p 257.00p 32229
19/02/2010 257.50p 260.33p 257.25p 259.00p 427751
18/02/2010 259.25p 264.37p 259.25p 260.00p 201817
17/02/2010 265.00p 267.82p 263.20p 265.00p 342831
16/02/2010 256.75p 270.00p 252.40p 263.00p 2774748
15/02/2010 250.50p 255.25p 248.30p 254.00p 101407
12/02/2010 247.25p 252.00p 242.42p 248.25p 343921
11/02/2010 245.25p 247.50p 241.53p 243.00p 454404
10/02/2010 245.75p 254.06p 245.03p 246.25p 28738
09/02/2010 258.25p 258.25p 246.75p 252.25p 30045
08/02/2010 255.25p 259.90p 254.00p 254.00p 56425
05/02/2010 265.75p 265.75p 255.00p 257.50p 277934
04/02/2010 265.75p 268.00p 263.00p 264.75p 85897
03/02/2010 269.00p 269.00p 264.76p 266.00p 265422
02/02/2010 274.00p 274.00p 266.45p 269.00p 95081
01/02/2010 272.25p 275.00p 272.00p 273.50p 17142
29/01/2010 273.50p 273.50p 269.00p 272.75p 919467
28/01/2010 268.00p 272.40p 267.10p 269.50p 27146
27/01/2010 268.00p 272.80p 268.00p 271.75p 68453
26/01/2010 272.00p 275.25p 270.00p 273.00p 53096
25/01/2010 273.00p 278.25p 272.25p 275.00p 40267
22/01/2010 277.00p 281.00p 273.44p 275.00p 65366
21/01/2010 272.50p 277.50p 272.00p 275.75p 21708
20/01/2010 272.50p 275.50p 272.33p 273.75p 12268
19/01/2010 278.00p 279.77p 271.88p 273.25p 62022
18/01/2010 283.25p 284.15p 275.98p 277.00p 28247
15/01/2010 276.00p 284.50p 276.00p 284.50p 21077
14/01/2010 280.00p 282.00p 275.85p 281.75p 38605
13/01/2010 277.25p 280.00p 275.60p 277.75p 10855
12/01/2010 280.00p 282.75p 275.50p 279.00p 273522
11/01/2010 279.00p 284.75p 276.00p 281.75p 110104
08/01/2010 285.00p 288.00p 278.00p 280.00p 76055
07/01/2010 279.75p 282.75p 276.28p 278.75p 24525
06/01/2010 277.00p 280.00p 275.00p 278.50p 101491
05/01/2010 275.00p 282.00p 273.00p 275.00p 56021
04/01/2010 279.00p 282.00p 272.60p 279.50p 47864
31/12/2009 272.00p 280.00p 272.00p 279.00p 28066
30/12/2009 278.50p 279.00p 272.00p 279.00p 29566
29/12/2009 274.75p 275.25p 272.25p 275.25p 14306
24/12/2009 272.00p 272.25p 272.00p 272.25p 4526
23/12/2009 272.75p 272.75p 268.00p 271.00p 22020
22/12/2009 271.25p 274.76p 271.00p 271.00p 53775
21/12/2009 269.75p 274.50p 269.75p 272.00p 64531
18/12/2009 274.25p 274.50p 265.50p 265.50p 87642
17/12/2009 274.25p 274.75p 268.25p 269.50p 14399
16/12/2009 267.00p 273.67p 266.10p 270.50p 12104
15/12/2009 274.25p 275.00p 266.25p 268.75p 135156
14/12/2009 274.00p 274.00p 269.55p 271.25p 77747
11/12/2009 269.75p 272.75p 266.39p 270.00p 79979
10/12/2009 268.00p 269.75p 263.11p 269.75p 44605
09/12/2009 272.25p 272.50p 262.00p 265.00p 34308
08/12/2009 270.00p 273.14p 265.50p 269.50p 51253
07/12/2009 275.00p 279.75p 266.50p 268.00p 183782
04/12/2009 271.50p 281.75p 268.25p 268.25p 231903
03/12/2009 272.00p 276.00p 270.00p 270.00p 34892
02/12/2009 273.00p 282.00p 272.00p 276.00p 39240
01/12/2009 272.75p 277.00p 270.00p 273.25p 15886
30/11/2009 272.00p 276.25p 270.00p 270.00p 50948
27/11/2009 272.75p 273.00p 270.00p 270.00p 28642
26/11/2009 277.25p 280.79p 270.00p 273.00p 24371
25/11/2009 276.00p 278.25p 271.00p 275.00p 25858
24/11/2009 274.50p 277.25p 270.00p 270.00p 333584
23/11/2009 275.50p 281.50p 274.00p 276.25p 21322
20/11/2009 281.00p 281.46p 274.50p 276.00p 49358
19/11/2009 275.00p 277.58p 274.02p 276.25p 17173
18/11/2009 276.00p 279.25p 273.68p 277.00p 174498
17/11/2009 280.75p 282.65p 276.00p 276.00p 21506
16/11/2009 280.00p 286.75p 276.00p 283.50p 581425
13/11/2009 285.75p 286.25p 281.25p 284.25p 93494
12/11/2009 277.00p 284.75p 277.00p 283.00p 21685
11/11/2009 274.00p 280.78p 273.75p 280.00p 96765

*Close Price adjusted for both dividends and splits