Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Mereo Biopharma Group (MPH) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/10/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 17/10/2017 | 312.50p | 318.00p | 312.50p | 312.50p | 330 |
| 16/10/2017 | 312.50p | 312.50p | 310.01p | 312.50p | 1000 |
| 13/10/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 12/10/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 310 |
| 11/10/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 200043 |
| 10/10/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 09/10/2017 | 307.50p | 312.50p | 307.50p | 312.50p | 1587 |
| 06/10/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 05/10/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 181 |
| 04/10/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 03/10/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 1735 |
| 02/10/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 182 |
| 29/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 28/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 27/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 26/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 1700 |
| 25/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 22/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 637 |
| 21/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 20/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 500 |
| 19/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 18/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 15/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 14/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 13/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 12/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 1000 |
| 11/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 08/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 07/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 06/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 05/09/2017 | 307.50p | 307.50p | 300.50p | 307.50p | 0 |
| 04/09/2017 | 300.50p | 300.50p | 300.50p | 300.50p | 0 |
| 01/09/2017 | 300.50p | 300.50p | 300.50p | 300.50p | 980 |
| 31/08/2017 | 300.50p | 300.50p | 300.50p | 300.50p | 995 |
| 30/08/2017 | 300.50p | 300.50p | 300.50p | 300.50p | 0 |
| 29/08/2017 | 300.50p | 300.50p | 300.50p | 300.50p | 315 |
| 25/08/2017 | 300.50p | 300.50p | 300.50p | 300.50p | 0 |
| 24/08/2017 | 300.50p | 300.50p | 300.50p | 300.50p | 0 |
| 23/08/2017 | 300.50p | 300.50p | 300.50p | 300.50p | 980 |
| 22/08/2017 | 300.50p | 300.50p | 300.50p | 300.50p | 0 |
| 21/08/2017 | 300.50p | 300.50p | 300.50p | 300.50p | 0 |
| 18/08/2017 | 300.50p | 300.50p | 300.50p | 300.50p | 1225 |
| 17/08/2017 | 300.50p | 300.50p | 300.50p | 300.50p | 0 |
| 16/08/2017 | 300.50p | 300.50p | 300.50p | 300.50p | 8148 |
| 15/08/2017 | 303.00p | 303.00p | 300.50p | 300.50p | 5162 |
| 14/08/2017 | 304.00p | 304.00p | 303.00p | 303.00p | 2688 |
| 11/08/2017 | 305.00p | 305.00p | 304.00p | 304.00p | 4014 |
| 10/08/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 4200 |
| 09/08/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 08/08/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 4315 |
| 07/08/2017 | 297.50p | 305.00p | 297.50p | 305.00p | 11491 |
| 04/08/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 5161 |
| 03/08/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 658 |
| 02/08/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 01/08/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 31/07/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 1611 |
| 28/07/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 27/07/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 26/07/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 25/07/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 24/07/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 672 |
| 21/07/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 20/07/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 19/07/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 18/07/2017 | 302.00p | 302.00p | 297.50p | 297.50p | 505 |
| 17/07/2017 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 14/07/2017 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 13/07/2017 | 302.00p | 302.00p | 302.00p | 302.00p | 0 |
| 12/07/2017 | 305.00p | 305.00p | 302.00p | 302.00p | 1600 |
| 11/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 338 |
| 10/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 29 |
| 07/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 06/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 05/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 04/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 1961 |
| 03/07/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 30/06/2017 | 305.00p | 305.00p | 302.50p | 305.00p | 3120 |
| 29/06/2017 | 310.00p | 310.00p | 305.00p | 305.00p | 1326 |
| 28/06/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 963 |
| 27/06/2017 | 315.00p | 315.00p | 310.00p | 310.00p | 2532 |
| 26/06/2017 | 317.50p | 317.50p | 315.00p | 315.00p | 760 |
| 23/06/2017 | 325.00p | 325.00p | 317.50p | 317.50p | 3000 |
| 22/06/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 21/06/2017 | 322.50p | 325.00p | 322.50p | 325.00p | 0 |
| 20/06/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 19/06/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 16/06/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 100000 |
| 15/06/2017 | 322.50p | 325.00p | 321.00p | 322.50p | 1091 |
| 14/06/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 13/06/2017 | 322.50p | 325.00p | 322.50p | 322.50p | 1070 |
| 12/06/2017 | 322.50p | 325.00p | 322.50p | 322.50p | 1200 |
| 09/06/2017 | 322.50p | 324.99p | 322.50p | 322.50p | 1200 |
| 08/06/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 07/06/2017 | 322.50p | 325.00p | 321.00p | 322.50p | 2832 |
| 06/06/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 05/06/2017 | 322.50p | 322.50p | 321.00p | 322.50p | 853 |
| 02/06/2017 | 322.00p | 325.00p | 322.00p | 322.50p | 800 |
| 01/06/2017 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 31/05/2017 | 322.00p | 324.00p | 322.00p | 322.00p | 1425 |
| 30/05/2017 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 26/05/2017 | 325.00p | 326.00p | 321.00p | 322.00p | 2552 |
| 25/05/2017 | 327.00p | 327.00p | 321.00p | 325.00p | 345 |
| 24/05/2017 | 327.00p | 327.00p | 327.00p | 327.00p | 0 |
| 23/05/2017 | 328.50p | 328.50p | 321.00p | 327.00p | 360 |
| 22/05/2017 | 328.50p | 336.00p | 328.50p | 328.50p | 100 |
| 19/05/2017 | 328.50p | 328.50p | 320.01p | 328.50p | 641 |
| 18/05/2017 | 328.50p | 335.00p | 328.50p | 328.50p | 2238 |
| 17/05/2017 | 321.00p | 339.70p | 319.00p | 328.50p | 26450 |
| 16/05/2017 | 319.00p | 324.99p | 317.01p | 321.00p | 101663 |
| 15/05/2017 | 312.50p | 319.99p | 310.01p | 319.00p | 2991 |
| 12/05/2017 | 307.00p | 307.00p | 307.00p | 307.00p | 47 |
| 11/05/2017 | 307.00p | 307.00p | 307.00p | 307.00p | 1629 |
| 10/05/2017 | 307.00p | 317.00p | 307.00p | 307.00p | 1620 |
| 09/05/2017 | 307.00p | 314.00p | 307.00p | 307.00p | 946 |
| 08/05/2017 | 307.00p | 314.00p | 307.00p | 307.00p | 628 |
| 05/05/2017 | 307.50p | 313.51p | 306.00p | 307.00p | 419 |
| 04/05/2017 | 307.50p | 307.50p | 305.00p | 307.50p | 0 |
| 03/05/2017 | 305.00p | 309.65p | 305.00p | 305.00p | 263 |
| 02/05/2017 | 302.50p | 308.00p | 302.50p | 305.00p | 3242 |
| 28/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 27/04/2017 | 302.50p | 309.00p | 302.50p | 302.50p | 15 |
| 26/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 25/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 411336 |
| 24/04/2017 | 302.50p | 302.50p | 295.15p | 302.50p | 818 |
| 21/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 500000 |
| 20/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 19/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 18/04/2017 | 305.00p | 305.00p | 300.01p | 302.50p | 685 |
| 13/04/2017 | 304.50p | 305.00p | 299.01p | 305.00p | 10771 |
| 12/04/2017 | 302.50p | 305.50p | 299.00p | 304.50p | 2424 |
| 11/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 10/04/2017 | 302.50p | 302.50p | 295.01p | 302.50p | 500 |
| 07/04/2017 | 302.50p | 302.50p | 290.00p | 302.50p | 5583 |
| 06/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 6722 |
| 05/04/2017 | 302.50p | 302.50p | 295.01p | 302.50p | 419 |
| 04/04/2017 | 302.50p | 302.50p | 295.01p | 302.50p | 334 |
| 03/04/2017 | 302.50p | 302.50p | 295.01p | 302.50p | 160 |
| 31/03/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 30/03/2017 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 29/03/2017 | 302.50p | 302.50p | 297.50p | 297.50p | 0 |
| 28/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 27/03/2017 | 305.00p | 305.00p | 300.00p | 302.50p | 1000 |
| 24/03/2017 | 305.00p | 310.00p | 305.00p | 305.00p | 2 |
| 23/03/2017 | 305.00p | 309.00p | 300.01p | 305.00p | 1045 |
| 22/03/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 21/03/2017 | 305.00p | 309.99p | 300.01p | 305.00p | 1950 |
| 20/03/2017 | 305.00p | 305.00p | 300.01p | 305.00p | 167 |
| 17/03/2017 | 305.00p | 309.50p | 300.01p | 305.00p | 1410 |
| 16/03/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 15/03/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 14/03/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 13/03/2017 | 305.00p | 309.50p | 300.10p | 305.00p | 2642 |
| 10/03/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 09/03/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 08/03/2017 | 305.00p | 305.00p | 300.10p | 305.00p | 200 |
| 07/03/2017 | 297.50p | 310.00p | 297.50p | 305.00p | 4943 |
| 06/03/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 03/03/2017 | 287.50p | 292.00p | 287.50p | 287.50p | 133 |
| 02/03/2017 | 287.50p | 287.50p | 280.00p | 287.50p | 185 |
| 01/03/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 28/02/2017 | 287.50p | 287.50p | 280.00p | 287.50p | 1518 |
| 27/02/2017 | 290.00p | 290.00p | 280.00p | 287.50p | 1600 |
| 24/02/2017 | 293.50p | 293.50p | 293.50p | 293.50p | 0 |
| 23/02/2017 | 293.50p | 298.00p | 293.50p | 293.50p | 424 |
| 22/02/2017 | 293.50p | 293.50p | 293.50p | 293.50p | 0 |
| 21/02/2017 | 288.50p | 293.50p | 288.50p | 293.50p | 3758 |
| 20/02/2017 | 287.50p | 289.97p | 287.50p | 288.50p | 1758 |
| 17/02/2017 | 282.50p | 284.00p | 282.50p | 284.00p | 0 |
| 16/02/2017 | 281.50p | 284.00p | 281.50p | 282.50p | 200 |
| 15/02/2017 | 281.00p | 284.00p | 272.01p | 281.50p | 741 |
| 14/02/2017 | 282.00p | 282.00p | 265.00p | 281.00p | 5000 |
| 13/02/2017 | 282.00p | 282.00p | 282.00p | 282.00p | 0 |
| 10/02/2017 | 282.00p | 282.00p | 282.00p | 282.00p | 0 |
| 09/02/2017 | 282.00p | 282.00p | 282.00p | 282.00p | 0 |
| 08/02/2017 | 282.00p | 282.00p | 282.00p | 282.00p | 0 |
| 07/02/2017 | 282.00p | 282.00p | 274.01p | 282.00p | 315 |
| 06/02/2017 | 282.00p | 282.00p | 282.00p | 282.00p | 0 |
| 03/02/2017 | 282.00p | 282.00p | 282.00p | 282.00p | 0 |
| 02/02/2017 | 282.00p | 282.00p | 274.01p | 282.00p | 1000 |
| 01/02/2017 | 282.00p | 282.00p | 282.00p | 282.00p | 0 |
| 31/01/2017 | 282.50p | 282.50p | 280.50p | 282.00p | 1500 |
| 30/01/2017 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 27/01/2017 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 26/01/2017 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 25/01/2017 | 274.50p | 282.50p | 274.50p | 282.50p | 2177 |
| 24/01/2017 | 274.50p | 274.50p | 274.50p | 274.50p | 0 |
| 23/01/2017 | 273.50p | 274.70p | 273.50p | 274.50p | 19 |
| 20/01/2017 | 273.50p | 274.70p | 273.50p | 273.50p | 214 |
| 19/01/2017 | 273.50p | 273.50p | 273.50p | 273.50p | 0 |
| 18/01/2017 | 273.50p | 273.50p | 272.01p | 273.50p | 281 |
| 17/01/2017 | 273.50p | 273.50p | 272.01p | 273.50p | 89 |
| 16/01/2017 | 273.50p | 273.50p | 272.01p | 273.50p | 310 |
| 13/01/2017 | 272.50p | 274.50p | 272.50p | 273.50p | 727 |
| 12/01/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 11/01/2017 | 267.50p | 272.50p | 267.50p | 272.50p | 350 |
| 10/01/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 09/01/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 06/01/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 05/01/2017 | 267.50p | 267.50p | 260.00p | 267.50p | 2349 |
*Close Price adjusted for both dividends and splits