Share Name Share Symbol Market Type Share ISIN Share Description
Mears Group LSE:MER London Ordinary Share GB0005630420 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -4.75p -1.22% 384.25p 381.00p 383.50p 391.50p 375.00p 380.00p 17,486 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 940.1 29.4 21.0 18.3 397.33

Mears (MER) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 2017384.25003-4.75-1.22%374.99996391.4999617,486
08 Dec 2017389-1.00-0.26%382.5395154,614
07 Dec 2017389.99996+4.00+1.04%376.75389.9999639,089
06 Dec 2017386-1.00-0.26%380391.4999650,275
05 Dec 2017387-36.00-8.51%378.25395562,178
04 Dec 2017422.99996-2.00-0.47%41542954,816
01 Dec 2017425.00003+6.00+1.43%414.54304,403
30 Nov 2017419-0.75-0.18%412.5425.0000357,963
29 Nov 2017419.75+7.00+1.70%416421.7519,212
28 Nov 2017412.75+2.75+0.67%412.754212,372
27 Nov 2017410.00003-0.25-0.06%402.5415208,213
24 Nov 2017410.25-9.75-2.32%410.25424.7514,944
23 Nov 2017420-14.00-3.23%411434114,760
22 Nov 2017434+3.00+0.70%432.25003441.258,273
21 Nov 2017431-7.00-1.60%423.99996437.9999647,621
20 Nov 2017437.99996+2.75+0.63%4354506,454
17 Nov 2017435.25-4.75-1.08%435.25445.3776210,621
16 Nov 2017440.00003-15.00-3.30%440.00003454.9999683,431
15 Nov 2017454.99996-3.50-0.76%451.5464.7500350,394
14 Nov 2017458.5-1.50-0.33%453.99996461.25333,659
13 Nov 20174600.000.00%455.99996460299,071
Download more Mears Group Historical Data

Mears Group (MER) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week425429375389.729039k562k172k-40.75-9.59%
1 Month460464.75375420.38202k562k106k-75.75-16.47%
3 Months449.25512375438.60872k562k80k-65-14.47%
6 Months471512375449.11732k2M84k-86.75-18.42%
1 Year444540375486.34701k7M138k-59.75-13.46%
3 Years370.75540349.25445.52381k7M122k13.53.64%
5 Years322540312.25425.1958011M142k62.2519.33%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20171212 04:42:17