Mears Group (MER) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/12/2020 158.00p 159.00p 147.00p 150.00p 185293
08/12/2020 155.50p 161.00p 150.00p 152.50p 81677
07/12/2020 158.50p 159.00p 153.50p 155.00p 99284
04/12/2020 157.50p 158.00p 153.00p 157.00p 52135
03/12/2020 161.00p 161.00p 154.00p 155.50p 107989
02/12/2020 153.50p 160.50p 153.00p 157.00p 1813776
01/12/2020 154.00p 155.00p 149.00p 155.00p 266730
30/11/2020 146.50p 155.00p 146.50p 152.00p 108622
27/11/2020 159.50p 160.00p 150.50p 155.00p 147831
26/11/2020 149.00p 159.50p 147.50p 158.50p 91333
25/11/2020 153.00p 155.00p 150.60p 155.00p 147403
24/11/2020 155.00p 155.00p 148.50p 152.50p 474680
23/11/2020 150.50p 152.00p 147.00p 151.50p 267195
20/11/2020 151.50p 152.00p 144.50p 152.00p 110481
19/11/2020 152.00p 154.00p 148.00p 152.00p 179705
18/11/2020 155.00p 155.00p 147.50p 154.50p 328134
17/11/2020 148.50p 150.00p 145.69p 150.00p 291188
16/11/2020 146.00p 153.00p 144.00p 149.50p 144127
13/11/2020 149.00p 150.00p 143.50p 149.00p 98623
12/11/2020 151.00p 151.50p 143.50p 149.50p 59417
10/11/2020 154.00p 155.00p 145.50p 152.00p 589002
09/11/2020 149.50p 154.50p 144.50p 153.00p 814315
06/11/2020 132.00p 169.00p 132.00p 145.00p 867431
05/11/2020 108.00p 121.00p 108.00p 120.00p 971279
04/11/2020 107.50p 110.00p 106.00p 108.00p 1058446
03/11/2020 107.00p 109.00p 106.00p 108.00p 768577
02/11/2020 107.50p 110.00p 101.50p 106.00p 21539
30/10/2020 107.50p 110.00p 103.00p 105.50p 289607
29/10/2020 108.50p 110.00p 101.00p 106.50p 160867
28/10/2020 107.50p 109.00p 106.50p 107.00p 14423
27/10/2020 107.00p 110.00p 107.00p 108.00p 639976
26/10/2020 110.00p 111.50p 107.10p 108.00p 206381
23/10/2020 112.00p 114.00p 107.00p 109.00p 786615
22/10/2020 107.50p 110.00p 105.50p 108.50p 89448
21/10/2020 109.50p 110.00p 105.50p 109.00p 313770
20/10/2020 109.50p 112.00p 106.60p 110.00p 171534
19/10/2020 110.00p 111.00p 105.50p 110.50p 52542
16/10/2020 110.00p 110.00p 104.50p 110.00p 34328
15/10/2020 108.50p 111.00p 105.50p 109.00p 69967
14/10/2020 110.50p 111.00p 106.50p 110.00p 59482
13/10/2020 110.50p 111.00p 108.00p 108.00p 63197
12/10/2020 110.50p 112.00p 109.00p 110.50p 77194
09/10/2020 114.00p 117.00p 108.50p 112.00p 238346
08/10/2020 110.00p 111.50p 108.50p 111.50p 27310
07/10/2020 113.50p 116.50p 108.50p 111.50p 44957
06/10/2020 113.50p 116.00p 108.50p 111.50p 71543
05/10/2020 110.00p 114.00p 108.50p 111.00p 38792
02/10/2020 110.00p 111.50p 108.00p 110.00p 186066
01/10/2020 111.00p 112.00p 108.00p 109.00p 70653
30/09/2020 113.50p 117.00p 108.00p 110.00p 33136
29/09/2020 109.00p 112.00p 108.00p 109.00p 46980
28/09/2020 112.50p 117.50p 108.50p 111.00p 160714
25/09/2020 115.00p 116.00p 109.50p 112.50p 494862
24/09/2020 114.50p 114.50p 109.00p 113.50p 97956
23/09/2020 111.50p 112.00p 109.00p 110.50p 35723
22/09/2020 110.50p 112.00p 108.50p 110.50p 442109
21/09/2020 110.00p 115.00p 109.00p 110.50p 74130
18/09/2020 110.00p 116.00p 107.20p 116.00p 2005939
17/09/2020 110.00p 114.50p 106.50p 114.00p 47936
16/09/2020 113.00p 115.00p 106.39p 114.00p 68119
15/09/2020 110.50p 111.50p 106.00p 110.00p 57664
14/09/2020 115.00p 119.50p 110.00p 114.00p 41160
11/09/2020 115.00p 120.00p 110.50p 119.00p 208945
10/09/2020 110.50p 120.00p 110.50p 120.00p 750094
09/09/2020 112.00p 119.00p 110.50p 119.00p 102606
08/09/2020 120.00p 120.00p 111.00p 118.00p 44678
07/09/2020 118.00p 119.50p 115.00p 119.00p 49471
04/09/2020 116.00p 117.00p 114.50p 116.00p 34382
03/09/2020 119.50p 120.00p 110.50p 112.00p 58392
02/09/2020 120.50p 121.50p 114.00p 115.00p 97419
01/09/2020 120.50p 121.50p 117.00p 118.00p 47627
31/08/2020 124.00p 125.00p 115.50p 119.00p 72476
28/08/2020 124.00p 125.00p 115.50p 119.00p 72476
27/08/2020 123.00p 125.00p 120.50p 120.50p 29994
26/08/2020 122.50p 125.00p 120.55p 122.00p 26089
25/08/2020 120.50p 125.00p 116.50p 124.00p 55024
24/08/2020 122.00p 125.50p 120.19p 125.00p 14369
21/08/2020 131.50p 132.00p 119.00p 124.00p 87589
20/08/2020 134.50p 134.50p 123.50p 129.00p 119245
19/08/2020 131.50p 134.50p 126.00p 129.00p 482055
18/08/2020 123.00p 131.50p 122.33p 125.00p 488110
17/08/2020 122.50p 123.00p 115.50p 115.50p 15660
14/08/2020 120.00p 127.00p 115.50p 123.00p 150871
13/08/2020 121.50p 125.00p 118.00p 125.00p 83201
12/08/2020 124.50p 125.50p 121.00p 121.00p 39041
11/08/2020 127.50p 130.00p 123.84p 124.00p 42626
10/08/2020 123.00p 125.50p 121.50p 125.00p 155345
07/08/2020 125.00p 125.50p 121.50p 123.00p 63980
06/08/2020 126.50p 126.50p 123.00p 125.00p 69786
05/08/2020 130.00p 132.50p 124.00p 126.50p 146404
04/08/2020 139.00p 139.00p 130.50p 134.00p 50357
03/08/2020 139.00p 139.00p 131.00p 139.00p 24149
31/07/2020 138.50p 139.50p 131.25p 137.00p 20382
30/07/2020 138.50p 140.00p 131.54p 138.00p 30649
29/07/2020 138.00p 141.35p 132.50p 139.50p 44758
28/07/2020 135.50p 142.00p 135.50p 140.00p 17692
27/07/2020 135.00p 141.00p 135.00p 140.50p 46701
24/07/2020 136.50p 148.00p 135.50p 140.00p 68463
23/07/2020 146.00p 148.50p 140.00p 143.00p 35223
22/07/2020 145.00p 145.00p 139.08p 143.00p 59232
21/07/2020 142.00p 150.00p 139.50p 145.00p 187584
20/07/2020 142.50p 149.50p 137.00p 149.50p 34858
17/07/2020 149.50p 149.50p 137.00p 147.00p 38079
16/07/2020 147.00p 147.32p 141.50p 145.00p 31689
15/07/2020 152.50p 152.50p 141.50p 148.00p 26631
14/07/2020 142.50p 150.00p 142.50p 147.00p 33268
13/07/2020 153.50p 153.50p 142.83p 150.00p 148303
10/07/2020 152.00p 152.00p 142.50p 149.50p 33305
09/07/2020 151.00p 156.33p 140.50p 150.00p 52190
08/07/2020 153.00p 156.00p 150.50p 155.00p 1149794
07/07/2020 153.00p 154.00p 152.00p 154.00p 207623
06/07/2020 162.50p 162.50p 154.00p 156.00p 56904
03/07/2020 155.00p 164.00p 152.00p 162.50p 35665
02/07/2020 155.50p 164.00p 152.00p 163.50p 24740
30/06/2020 161.50p 161.50p 152.00p 158.00p 20302
29/06/2020 156.50p 162.00p 148.36p 162.00p 71755
26/06/2020 156.50p 156.50p 143.50p 156.00p 62450
25/06/2020 156.50p 157.00p 149.00p 155.50p 30059
24/06/2020 153.50p 155.00p 146.00p 155.00p 142613
23/06/2020 159.50p 160.00p 147.50p 155.00p 263513
22/06/2020 160.50p 168.69p 147.50p 159.50p 103649
19/06/2020 164.00p 171.50p 154.50p 162.00p 175619
18/06/2020 171.50p 172.00p 161.50p 167.00p 55450
17/06/2020 155.50p 170.00p 155.00p 170.00p 3193085
16/06/2020 158.50p 169.50p 155.00p 168.00p 99820
15/06/2020 170.00p 170.00p 158.50p 166.00p 62261
12/06/2020 163.50p 170.00p 162.39p 170.00p 39171
11/06/2020 170.00p 170.00p 163.50p 169.50p 29729
10/06/2020 169.50p 170.00p 164.00p 170.00p 46009
09/06/2020 171.50p 171.50p 164.32p 170.00p 66385
08/06/2020 171.00p 173.50p 162.46p 170.00p 198776
05/06/2020 172.50p 172.50p 159.37p 167.00p 59897
04/06/2020 170.00p 170.00p 162.00p 165.00p 94855
03/06/2020 167.50p 173.00p 162.50p 170.00p 61587
02/06/2020 159.50p 173.00p 159.50p 172.00p 47681
29/05/2020 167.00p 175.00p 163.51p 171.00p 68619
28/05/2020 175.00p 175.00p 166.00p 173.00p 93773
27/05/2020 166.50p 170.00p 166.50p 170.00p 148537
26/05/2020 172.50p 172.50p 165.50p 165.50p 10818
22/05/2020 171.00p 171.00p 163.99p 170.00p 19640
21/05/2020 171.00p 172.50p 167.50p 171.00p 13389
20/05/2020 164.00p 179.50p 164.00p 172.00p 60459
19/05/2020 175.00p 175.00p 164.00p 164.00p 44500
18/05/2020 167.50p 174.00p 164.50p 174.00p 58903
15/05/2020 173.00p 173.50p 165.50p 172.00p 67833
14/05/2020 172.00p 179.00p 165.50p 170.00p 200331
13/05/2020 175.00p 175.00p 171.00p 174.00p 25725
12/05/2020 172.00p 175.00p 169.50p 175.00p 32025
11/05/2020 177.50p 178.50p 168.51p 175.00p 31055
08/05/2020 174.50p 174.50p 166.00p 173.50p 130164
07/05/2020 174.50p 174.50p 166.00p 173.50p 123164
06/05/2020 166.00p 170.00p 166.00p 169.50p 24814
05/05/2020 166.00p 179.00p 162.50p 170.00p 110688
04/05/2020 166.00p 166.00p 155.02p 163.50p 50790
01/05/2020 164.50p 165.00p 154.48p 165.00p 9661
30/04/2020 165.50p 166.50p 157.50p 164.50p 85027
29/04/2020 163.50p 166.00p 160.00p 166.00p 38509
28/04/2020 162.00p 166.00p 155.50p 164.00p 57792
27/04/2020 164.00p 166.00p 150.50p 165.00p 10145
24/04/2020 158.50p 164.00p 151.78p 162.00p 54980
23/04/2020 180.50p 180.50p 160.00p 167.00p 122027
22/04/2020 165.00p 168.00p 158.00p 168.00p 29568
21/04/2020 170.00p 176.00p 154.76p 165.00p 24631
20/04/2020 172.50p 172.50p 154.50p 165.00p 38108
17/04/2020 178.50p 178.50p 156.74p 170.00p 16558
16/04/2020 168.00p 168.00p 152.99p 161.50p 48405
15/04/2020 175.50p 177.00p 168.24p 169.00p 19855
14/04/2020 157.50p 177.50p 155.60p 170.50p 53452
09/04/2020 129.50p 152.50p 129.50p 152.50p 458794
08/04/2020 129.00p 129.00p 126.00p 128.00p 57890
07/04/2020 127.00p 128.50p 118.70p 128.00p 69154
06/04/2020 125.00p 129.00p 116.00p 123.00p 74083
03/04/2020 120.00p 127.00p 115.40p 125.00p 56239
02/04/2020 134.50p 135.00p 116.00p 126.00p 132267
01/04/2020 138.00p 140.00p 117.50p 125.00p 513056
31/03/2020 128.00p 141.00p 123.00p 135.00p 274459
30/03/2020 132.00p 132.07p 117.00p 128.00p 80849
27/03/2020 140.00p 140.00p 127.25p 132.50p 34984
26/03/2020 136.50p 139.50p 133.50p 137.50p 318108
25/03/2020 150.00p 156.35p 135.00p 135.00p 112896
24/03/2020 147.50p 156.50p 145.50p 149.50p 67273
23/03/2020 150.50p 153.00p 145.00p 145.00p 23181
20/03/2020 174.00p 174.00p 157.00p 157.00p 709422
19/03/2020 180.50p 181.00p 162.50p 174.00p 320675
18/03/2020 199.00p 208.00p 174.80p 178.00p 71454
17/03/2020 206.00p 217.00p 187.53p 206.00p 84857
16/03/2020 227.00p 230.00p 203.00p 216.00p 58660
13/03/2020 240.00p 251.00p 233.00p 240.00p 33965
12/03/2020 262.00p 262.00p 236.00p 240.00p 272825
11/03/2020 270.00p 270.00p 260.25p 270.00p 30028
10/03/2020 277.00p 285.00p 262.00p 270.00p 29265
09/03/2020 285.00p 285.00p 266.60p 270.00p 9142
06/03/2020 286.00p 288.00p 267.00p 282.00p 59768
05/03/2020 288.00p 288.00p 275.55p 287.00p 29959
04/03/2020 290.00p 291.00p 270.00p 287.00p 74189
03/03/2020 286.00p 290.00p 281.00p 290.00p 30775
02/03/2020 276.00p 288.00p 267.22p 285.00p 35958
28/02/2020 275.00p 292.00p 264.00p 280.00p 72351
27/02/2020 275.00p 299.00p 275.00p 288.00p 41364
26/02/2020 281.00p 291.00p 275.00p 288.00p 55058

*Close Price adjusted for both dividends and splits