Mears Group PLC Historical Data - MER | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
Mears Group PLC (MER)
Mears Group PLC (MER) Historical

Mears Group PLC (MER)

350.00

0.00

( 0.00% )

Updated: 01:55:44

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	350	0	0	0	DE
4	0	0	0	350	0	0	0	DE
12	-5	-1.40845070423	355	385	340	8649	365	DE
26	92.5	35.9223300971	257.5	385	252	4069	325.40171623	DE
52	133.5	61.662817552	216.5	385	208	3470	290.62345925	DE
156	158.75	83.0065359477	191.25	385	185.5	3606	239.65996649	DE
260	158.75	83.0065359477	191.25	385	185.5	3606	239.65996649	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714145400	350	0	0.00	350	377.5	332.5	0
1714058940	350	0	0.00	350	377.5	332.5	0
1713972360	350	0	0.00	350	377.5	332.5	0
1713886080	350	0	0.00	350	360	332.5	0
1713799740	350	0	0.00	350	377.5	332.5	0
1713537600	350	-10	-2.78	355	360	332.5	0
1713453960	360	0	0.00	360	382.5	337.5	0
1713365220	360	0	0.00	360	382.5	337.5	0
1713281160	360	-5	-1.37	360	382.5	337.5	0
1713192300	365	0	0.00	365	385	340	0
1712936040	365	0	0.00	365	365	340	0
1712845920	365	0	0.00	365	385	340	0
1712759940	365	0	0.00	365	385	340	0
1712673480	365	0	0.00	365	385	340	0
1712587140	365	0	0.00	365	385	340	0
1712327640	365	0	0.00	365	385	340	0
1712244240	365	0	0.00	365	385	340	0
1712155560	365	0	0.00	365	385	340	0
1712068740	365	0	0.00	365	385	340	0
1711639860	365	0	0.00	365	385	340	0
1711553820	365	0	0.00	365	385	340	16887
1711467240	365	0	0.00	365	385	340	0
1711380660	365	0	0.00	365	365	340	0
1711122060	365	0	0.00	365	385	340	0
1711035240	365	0	0.00	365	385	340	0
1710952140	365	0	0.00	365	385	340	0
1710865740	365	10	2.82	355	380	340	410
1710779340	355	10	2.90	345	375	335	0
1710516900	345	0	0.00	345	375	330	0
1710434040	345	0	0.00	360	375	330	0
1710347340	345	0	0.00	345	360	330	0
1710260820	345	0	0.00	345	375	330	0
1710171660	345	0	0.00	345	375	330	0
1709911920	345	0	0.00	345	375	330	0
1709825700	345	0	0.00	345	375	330	0
1709739540	345	0	0.00	345	360	330	0
1709652840	345	0	0.00	345	375	330	0
1709569680	345	0	0.00	345	375	330	0
1709307480	345	0	0.00	345	360	330	0
1709220960	345	0	0.00	345	375	330	0
1709134320	345	0	0.00	345	375	330	0
1709051280	345	0	0.00	345	375	330	0
1708961460	345	0	0.00	345	375	330	0
1708702320	345	0	0.00	345	375	330	0
1708616220	345	5	1.47	340	372.5	330	0
1708529820	340	0	0.00	340	372.5	327.5	0
1708443300	340	-5	-1.45	345	375	327.5	0
1708356840	345	0	0.00	345	345	345	0
1708097640	345	0	0.00	345	375	330	0
1708011780	345	0	0.00	345	375	330	0
1707925020	345	0	0.00	345	375	330	0
1707841740	345	0	0.00	345	375	330	0
1707752160	345	0	0.00	345	375	330	0
1707493020	345	-8	-2.27	353	379	334	0
1707406320	353	0	0.00	353	379	334	0
1707323580	353	0	0.00	353	360	334	0
1707236760	353	0	0.00	353	379	334	0
1707150420	353	3	0.86	350	380	334	0
1706891340	350	0	0.00	350	380	330	0
1706804820	350	0	0.00	350	380	330	0
1706718540	350	5	1.45	345	360	330	0
1706632080	345	0	0.00	345	377.5	327.5	0
1706542200	345	0	0.00	345	360	327.5	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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