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
  +1.00p +0.20% 501.00p 500.00p 503.50p 504.00p 500.00p 501.00p 17,246.00 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 881.1 25.9 12.7 39.6 513.85

Mears (MER) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017501+1.00+0.20%500504.0000317,246
23 Feb 2017500-12.00-2.34%490.0000350762,603
22 Feb 2017512-9.00-1.73%507.5518.510,590
21 Feb 2017521+7.50+1.46%517.5521.54,091
20 Feb 2017513.5-6.00-1.15%510.551519,192
17 Feb 2017519.5+4.50+0.87%505.0000352038,465
16 Feb 2017515+0.50+0.10%51251513,124
15 Feb 2017514.5-3.50-0.68%50952217,530
14 Feb 20175180.000.00%501.9999753525,758
13 Feb 2017518-8.00-1.52%51552411,215
10 Feb 2017526+7.00+1.35%520.553532,435
09 Feb 2017519-5.50-1.05%515530.51,926,912
08 Feb 2017524.5-6.00-1.13%515534.53,488,218
07 Feb 2017530.5-0.50-0.09%527.554045,008
06 Feb 2017531+5.50+1.05%51553932,510
03 Feb 2017525.5-7.50-1.41%51653939,700
02 Feb 2017533+13.50+2.60%500.553352,974
01 Feb 2017519.5+12.50+2.47%499.5519.573,998
31 Jan 2017507+6.00+1.20%498.551020,522
30 Jan 2017501-4.00-0.79%497501758,192
27 Jan 2017505.00003+5.25+1.05%498505.000036,993
26 Jan 2017499.75-9.25-1.82%493.550019,680
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 Week505.00521.500.000.00004k63k27k-4.00-0.79%
1 Month500.00540.000.000.00004k3M334k1.000.20%
3 Months475.00540.000.000.00001k7M340k26.005.47%
6 Months430.00540.000.000.00001k7M219k71.0016.51%
1 Year420.00540.000.000.00001k7M155k81.0019.29%
3 Years507.50540.000.000.000007M131k-6.50-1.28%
5 Years242.50540.000.000.0000011M162k258.50106.60%
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:40 V: D:20170226 05:33:54