Mears Group PLC (MM7)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.1449999 | 3.34872748268 | 4.33 | 4.4749999 | 4.3 | 3259 | 4.32304774 | DE |
| 12 | 0.1899999 | 4.43407001167 | 4.285 | 4.4749999 | 4.285 | 2628 | 4.32470588 | DE |
| 26 | -0.1150001 | -2.50544880174 | 4.59 | 4.675 | 3.96 | 1957 | 4.20878578 | DE |
| 52 | 0.3249999 | 7.83132289157 | 4.15 | 4.675 | 3.96 | 1624 | 4.27092961 | DE |
| 156 | 1.1449999 | 34.3843813814 | 3.33 | 4.675 | 2.93 | 1309 | 4.19430273 | DE |
| 260 | 1.1449999 | 34.3843813814 | 3.33 | 4.675 | 2.93 | 1309 | 4.19430273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.4749999 | 0 | 0.00 | 4.4749999 | 4.4749999 | 4.4749999 | 0 |
| 1740691620 | 4.4749999 | 0 | 0.00 | 4.4749999 | 4.4749999 | 4.4749999 | 0 |
| 1740605220 | 4.4749999 | 0 | 0.00 | 4.4749999 | 4.4749999 | 4.4749999 | 0 |
| 1740518820 | 4.4749999 | 0 | 0.00 | 4.4749999 | 4.4749999 | 4.4749999 | 0 |
| 1740432420 | 4.4749999 | 0 | 0.00 | 4.4749999 | 4.4749999 | 4.4749999 | 0 |
| 1740173220 | 4.4749999 | 0 | 0.00 | 4.4749999 | 4.4749999 | 4.4749999 | 0 |
| 1740086820 | 4.4749999 | 0 | 0.00 | 4.4749999 | 4.4749999 | 4.4749999 | 0 |
| 1740000420 | 4.4749999 | 0 | 0.00 | 4.4749999 | 4.4749999 | 4.4749999 | 0 |
| 1739914020 | 4.4749999 | 0.15 | 3.59 | 4.4749999 | 4.4749999 | 4.4749999 | 563 |
| 1739827620 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1739568420 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1739482020 | 4.32 | 0.02 | 0.47 | 4.3099999 | 4.345 | 4.3099999 | 13500 |
| 1739395620 | 4.3 | -0.12 | -2.60 | 4.3499999 | 4.3499999 | 4.3 | 2000 |
| 1739309220 | 4.415 | 0.09 | 1.96 | 4.415 | 4.415 | 4.415 | 1 |
| 1739222820 | 4.33 | -0.04 | -0.80 | 4.33 | 4.33 | 4.33 | 230 |
| 1738963620 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1738877220 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1738790820 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1738704420 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1738618020 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1738358820 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1738272420 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1738186020 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1738099620 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1738013220 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1737754020 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1737667620 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1737581220 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1737494820 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1737408420 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1737149220 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1737062820 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1736976420 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1736890020 | 4.365 | 0 | 0.00 | 4.365 | 4.365 | 4.365 | 0 |
| 1736803620 | 4.365 | 0.08 | 1.87 | 4.365 | 4.365 | 4.365 | 1380 |
| 1736544420 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1736458020 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1736371620 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1736285220 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1736198820 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1735939620 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1735853220 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1735594020 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1735334820 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1734989220 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1734730020 | 4.285 | -0.12 | -2.61 | 4.285 | 4.285 | 4.285 | 720 |
| 1734643620 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734557220 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734470820 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734384420 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734125220 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734038820 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733952420 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733866020 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733779620 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733520420 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733434020 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733347620 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733261220 | 4.4 | -0.02 | -0.34 | 4.4 | 4.4 | 4.4 | 500 |
| 1733122800 | 4.415 | 0 | 0.00 | 4.415 | 4.415 | 4.415 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
