Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Mears Group Plc 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
  1.00 0.8% 126.00 116.00 123.00 135.00 117.00 134.50 139,023 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 869.8 28.4 23.1 5.5 139

Mears (MER) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
01 Apr 2020125.00-10.00-7.41%117.50140.00518,056
31 Mar 2020135.007.005.47%128.00139.50274,459
30 Mar 2020128.00-4.50-3.4%118.50132.0082,451
27 Mar 2020132.50-5.00-3.64%129.00140.0034,984
26 Mar 2020137.502.501.85%133.50139.50325,608
25 Mar 2020135.00-14.50-9.7%135.00154.50121,396
24 Mar 2020149.504.503.1%145.50155.0067,273
23 Mar 2020145.00-12.00-7.64%145.00153.0023,181
20 Mar 2020157.00-17.00-9.77%157.00174.00709,545
19 Mar 2020174.00-4.00-2.25%162.50181.00346,168
18 Mar 2020178.00-28.00-13.59%175.00208.0071,454
17 Mar 2020206.00-10.00-4.63%189.00217.0099,880
16 Mar 2020216.00-24.00-10.0%203.00230.0059,904
13 Mar 2020240.000.000.0%233.00251.0047,762
12 Mar 2020240.00-30.00-11.11%236.00262.00708,051
11 Mar 2020270.000.000.0%263.00270.0050,758
10 Mar 2020270.000.000.0%262.00285.00182,542
09 Mar 2020270.00-12.00-4.26%268.00285.009,142
06 Mar 2020282.00-5.00-1.74%267.00288.0059,768
05 Mar 2020287.000.000.0%276.00288.0029,959
04 Mar 2020287.00-3.00-1.03%270.00291.00104,242
03 Mar 2020290.005.001.75%281.00290.0032,671
02 Mar 2020285.005.001.79%269.00288.0055,112
Download more Mears Group Plc Historical Data

Mears Group Plc (MER) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week136.50140.00117.00130.93247,112-10.50-7.69%
1 Month288.00288.00117.00178.36191,117-162.00-56.25%
3 Months314.00323.00117.00233.80117,284-188.00-59.87%
6 Months265.00323.00117.00244.3890,931-139.00-52.45%
1 Year245.00323.00117.00251.0896,505-119.00-48.57%
3 Years501.00533.50117.00333.3492,341-375.00-74.85%
5 Years435.75540.00117.00388.40109,604-309.75-71.08%
ADVFN Advertorial
Your Recent History
LSE
MER
Mears
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200402 16:14:47