livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Mears Group - (MER) share price history


Mears Group share priceMER share price tradesMER Fundamentals watchlistADD to watchlist
Mears Group - (MER) share price history
Date Open High Low Close Volume
20/09/2019 264.00 274.00 264.00 268.00 60,492
19/09/2019 276.00 277.00 269.00 269.00 47,298
18/09/2019 280.00 280.00 271.00 271.00 608,909
17/09/2019 279.00 279.00 269.32 272.00 151,455
16/09/2019 268.00 280.00 263.64 280.00 225,941
13/09/2019 272.00 279.00 264.56 275.00 17,093
12/09/2019 262.00 271.00 262.00 268.00 32,817
11/09/2019 268.00 268.00 260.00 260.00 31,499
10/09/2019 267.00 271.52 265.00 266.50 10,490
09/09/2019 270.00 277.00 266.00 266.00 110,541
06/09/2019 270.00 275.00 269.98 270.00 10,470
05/09/2019 271.00 275.00 261.38 275.00 52,314
04/09/2019 260.00 271.28 260.00 270.00 46,577
03/09/2019 265.00 270.00 259.89 261.00 76,945
02/09/2019 263.00 275.00 261.00 266.00 69,967
30/08/2019 263.00 270.00 261.00 265.00 52,833
29/08/2019 270.00 270.00 265.00 270.00 19,141
28/08/2019 260.00 272.00 260.00 272.00 17,780
27/08/2019 260.00 270.00 260.00 269.00 91,583
23/08/2019 260.00 272.00 260.00 272.00 8,538
22/08/2019 272.00 275.00 260.00 275.00 10,193
21/08/2019 270.00 272.00 264.98 272.00 11,445
20/08/2019 260.00 270.68 260.00 269.00 16,356
19/08/2019 271.00 271.00 263.98 271.00 38,585
16/08/2019 261.00 272.00 261.00 268.00 319,920
15/08/2019 260.00 271.00 260.00 268.00 110,946
14/08/2019 270.00 271.00 260.00 271.00 155,866
13/08/2019 271.00 271.00 260.00 270.00 52,271
12/08/2019 270.00 272.00 266.08 271.00 72,511
09/08/2019 261.00 273.50 261.00 267.00 83,474

Mears Group - (MER) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices