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
  +0.00p +0.00% 395.00p 390.00p 395.00p 401.00p 395.00p 398.00p 25,973 12:08:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 940.1 29.4 21.0 18.8 408.44

Mears (MER) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 20183950.000.00%39540125,973
15 Feb 2018395+4.00+1.02%389.9999640024,647
14 Feb 2018390.99996-4.00-1.01%390.999964008,838
13 Feb 2018395-7.00-1.74%390.9999640132,039
12 Feb 2018402+2.00+0.50%4024021,560
09 Feb 2018400-5.00-1.23%40040325,221
08 Feb 2018405+5.00+1.25%405410.0000325,465
07 Feb 2018400+5.00+1.27%389.9999640048,139
06 Feb 20183950.000.00%3894004,438
05 Feb 2018395-10.00-2.47%39540249,912
02 Feb 2018405+5.00+1.25%390.99996410.0000391,662
01 Feb 20184000.000.00%393.00003413124,933
31 Jan 2018400-6.00-1.48%38241179,226
30 Jan 2018405.99996-3.00-0.73%405.999964139,817
29 Jan 2018409.00003-2.00-0.49%409.000034121,495
26 Jan 2018411+2.00+0.49%410.00003423.9999618,377
25 Jan 2018409.000030.000.00%406.9999641415,871
24 Jan 2018409.00003-1.00-0.24%405.99996415144,112
23 Jan 2018410.00003-7.00-1.68%410.0000342073,220
22 Jan 2018417-12.00-2.80%41743760,922
19 Jan 2018429-4.00-0.92%429440.000036,422
18 Jan 2018433+1.50+0.35%431438.999962,877
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 Week403403390396.10152k32k18k-8-1.99%
1 Month438440382404.28031k144k42k-43-9.82%
3 Months424.75440365402.81521k562k53k-29.75-7.00%
6 Months449.75512365430.68901k562k63k-54.75-12.17%
1 Year505533.5365465.19781k2M78k-110-21.78%
3 Years450.5540349.25446.65691k7M119k-55.5-12.32%
5 Years372540317427.88601k11M138k236.18%
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:20180218 03:23:09