Mears Historical Data - MER

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Mears Group Plc MER London Ordinary Share GB0005630420 ORD 1P
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
24.50 19.14% 152.50 129.50 148.00 129.50 128.00 11:35:08
more quote information »
Industry Sector
SUPPORT SERVICES

MER Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week134.50148.00116.00125.9881,67018.0013.38%
1 Month262.00262.00116.00164.75194,926-109.50-41.79%
3 Months320.00323.00116.00219.72111,860-167.50-52.34%
6 Months264.00323.00116.00240.0092,979-111.50-42.23%
1 Year243.00323.00116.00249.3195,754-90.50-37.24%
3 Years510.00533.50116.00331.6292,608-357.50-70.1%
5 Years435.00540.00116.00387.45109,264-282.50-64.94%

MER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 152.50 24.50 19.14% 129.50 152.50 129.50 458,794
Apr 08 2020 128.00 0.00 0.0% 129.00 129.00 126.00 66,353
Apr 07 2020 128.00 5.00 4.07% 127.00 128.50 120.50 71,154
Apr 06 2020 123.00 -2.00 -1.6% 125.00 129.00 116.00 75,583
Apr 03 2020 125.00 -1.00 -0.79% 120.00 127.00 120.00 56,239
Apr 02 2020 126.00 1.00 0.8% 134.50 135.00 117.00 139,023
Apr 01 2020 125.00 -10.00 -7.41% 138.00 140.00 117.50 518,056
Mar 31 2020 135.00 7.00 5.47% 128.00 139.50 128.00 274,459
Mar 30 2020 128.00 -4.50 -3.4% 132.00 132.00 118.50 82,451
Mar 27 2020 132.50 -5.00 -3.64% 140.00 140.00 129.00 34,984
Mar 26 2020 137.50 2.50 1.85% 136.50 139.50 133.50 325,608
Mar 25 2020 135.00 -14.50 -9.7% 150.00 154.50 135.00 121,396
Mar 24 2020 149.50 4.50 3.1% 147.50 155.00 145.50 67,273
Mar 23 2020 145.00 -12.00 -7.64% 150.50 153.00 145.00 23,181
Mar 20 2020 157.00 -17.00 -9.77% 174.00 174.00 157.00 709,545
Mar 19 2020 174.00 -4.00 -2.25% 180.50 181.00 162.50 346,168
Mar 18 2020 178.00 -28.00 -13.59% 199.00 208.00 175.00 71,454
Mar 17 2020 206.00 -10.00 -4.63% 206.00 217.00 189.00 99,880
Mar 16 2020 216.00 -24.00 -10.0% 227.00 230.00 203.00 59,904
Mar 13 2020 240.00 0.00 0.0% 240.00 251.00 233.00 47,762
Mar 12 2020 240.00 -30.00 -11.11% 262.00 262.00 236.00 708,051
Mar 11 2020 270.00 0.00 0.0% 270.00 270.00 263.00 50,758
Mar 10 2020 270.00 0.00 0.0% 277.00 285.00 262.00 182,542
See More Historical Prices »


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.