Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/11/2009 277.00p 280.75p 274.00p 274.00p 25665
09/11/2009 274.00p 274.25p 273.25p 274.00p 42363
06/11/2009 275.50p 277.00p 273.50p 274.00p 71261
05/11/2009 276.00p 281.00p 276.00p 276.25p 141294
04/11/2009 279.00p 279.50p 276.00p 276.25p 52474
03/11/2009 273.25p 278.00p 273.25p 276.00p 53374
02/11/2009 279.25p 279.25p 276.50p 277.25p 54019
30/10/2009 274.00p 282.50p 273.50p 282.00p 71803
29/10/2009 274.25p 275.25p 274.00p 274.00p 33074
28/10/2009 282.00p 282.00p 274.25p 275.00p 63476
27/10/2009 278.00p 284.25p 276.00p 279.75p 519072
26/10/2009 276.25p 276.25p 270.00p 272.75p 102983
23/10/2009 275.25p 275.75p 272.00p 272.50p 165448
22/10/2009 277.00p 277.00p 275.25p 275.25p 18142
21/10/2009 278.00p 283.00p 278.00p 278.00p 56085
20/10/2009 280.75p 280.75p 278.00p 278.25p 92263
19/10/2009 279.00p 281.25p 277.25p 280.00p 277034
16/10/2009 279.50p 281.75p 278.00p 279.00p 79842
15/10/2009 279.00p 280.25p 277.50p 277.50p 67778
14/10/2009 284.00p 286.00p 278.25p 279.25p 404646
13/10/2009 281.50p 282.25p 279.25p 280.00p 255611
12/10/2009 289.50p 290.00p 283.25p 283.75p 106171
09/10/2009 287.00p 290.00p 282.00p 288.25p 312285
08/10/2009 280.50p 290.00p 280.00p 290.00p 178311
07/10/2009 281.75p 282.25p 280.00p 280.00p 43613
06/10/2009 279.25p 283.75p 279.25p 282.50p 530440
05/10/2009 277.00p 279.50p 276.00p 279.25p 45003
02/10/2009 280.00p 284.50p 278.00p 280.00p 261691
01/10/2009 290.50p 290.50p 281.50p 284.50p 381179
30/09/2009 287.50p 294.00p 285.75p 292.50p 174294
29/09/2009 290.50p 291.25p 285.25p 290.50p 43483
28/09/2009 290.50p 294.25p 290.00p 294.00p 44297
25/09/2009 288.50p 294.00p 288.00p 290.00p 480643
24/09/2009 285.25p 295.00p 284.75p 290.50p 106070
23/09/2009 293.00p 293.00p 288.25p 290.00p 100302
22/09/2009 294.75p 297.00p 294.00p 294.25p 279281
21/09/2009 296.75p 296.75p 291.50p 295.25p 377068

*Close Price adjusted for both dividends and splits