Mereo Biopharma Group (MPH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mereo Biopharma Group

Date Open High Low Close* Volume
17/12/2020 26.50p 26.50p 26.00p 26.50p 49264
16/12/2020 27.50p 27.50p 25.00p 27.00p 558794
15/12/2020 27.50p 27.50p 25.36p 27.00p 66261
14/12/2020 29.00p 29.00p 25.00p 27.50p 112866
11/12/2020 29.50p 29.50p 27.00p 29.00p 14536
10/12/2020 30.00p 30.00p 29.00p 29.50p 4803
09/12/2020 32.50p 32.50p 30.00p 31.00p 45301
08/12/2020 32.50p 32.50p 31.00p 32.50p 42002
07/12/2020 32.50p 32.50p 30.50p 32.50p 44671
04/12/2020 34.00p 34.00p 33.00p 33.50p 65041
03/12/2020 34.00p 34.00p 33.70p 34.00p 11164
02/12/2020 33.50p 34.49p 33.50p 34.00p 42371
01/12/2020 33.00p 33.99p 32.34p 33.00p 28207
30/11/2020 33.00p 33.00p 31.00p 32.50p 279305
27/11/2020 34.00p 34.00p 32.50p 33.00p 25960
26/11/2020 33.50p 34.00p 32.00p 34.00p 85838
25/11/2020 33.50p 33.50p 32.66p 33.50p 1767
24/11/2020 33.50p 33.50p 32.65p 33.50p 7648
23/11/2020 33.50p 33.50p 32.00p 33.50p 833
20/11/2020 32.50p 33.75p 32.21p 33.00p 103121
19/11/2020 32.50p 32.80p 32.50p 32.50p 519
18/11/2020 32.50p 32.50p 32.00p 32.50p 1756
17/11/2020 32.00p 32.50p 31.79p 32.50p 64560
16/11/2020 32.00p 33.00p 31.20p 32.00p 82756
13/11/2020 32.00p 33.00p 31.30p 32.00p 71977
12/11/2020 31.50p 32.00p 30.35p 31.50p 97199
10/11/2020 35.50p 35.50p 33.00p 34.00p 29517
09/11/2020 36.00p 36.00p 34.00p 35.50p 15823
06/11/2020 36.00p 36.00p 36.00p 36.00p 25
05/11/2020 36.00p 36.00p 36.00p 36.00p 0
04/11/2020 36.00p 36.00p 33.25p 36.00p 21300
03/11/2020 36.00p 36.00p 36.00p 36.00p 0
02/11/2020 36.00p 37.00p 36.00p 36.00p 1870
30/10/2020 36.00p 36.00p 35.00p 36.00p 10829
29/10/2020 36.50p 36.50p 34.00p 36.00p 16500
28/10/2020 36.50p 36.50p 35.00p 36.50p 9312
27/10/2020 37.00p 37.00p 35.00p 36.50p 25000
26/10/2020 37.50p 37.50p 35.05p 37.00p 56692
23/10/2020 37.50p 37.50p 35.25p 37.50p 27071
22/10/2020 37.50p 37.80p 35.50p 37.50p 2846
21/10/2020 38.50p 38.50p 37.00p 37.50p 8498
20/10/2020 37.00p 37.84p 37.00p 37.50p 16932
19/10/2020 36.00p 40.00p 35.02p 37.00p 132403
16/10/2020 34.50p 36.15p 34.00p 36.00p 93410
15/10/2020 33.50p 34.00p 33.00p 33.50p 54392
14/10/2020 34.50p 35.00p 33.50p 33.50p 57173
13/10/2020 35.50p 37.00p 34.00p 34.50p 120676
12/10/2020 38.00p 38.00p 35.00p 36.00p 11580
09/10/2020 36.00p 38.40p 36.00p 38.00p 101022
08/10/2020 37.00p 38.89p 34.25p 36.00p 63430
07/10/2020 40.50p 40.50p 34.45p 37.00p 113092
06/10/2020 40.50p 41.80p 39.00p 40.50p 3394
05/10/2020 41.50p 41.50p 39.00p 40.50p 23297
02/10/2020 41.50p 41.80p 40.26p 41.00p 28163
01/10/2020 42.50p 42.99p 41.00p 41.50p 13627
30/09/2020 44.50p 45.97p 43.11p 44.50p 25427
29/09/2020 44.50p 44.90p 44.50p 44.50p 8591
28/09/2020 44.50p 44.90p 43.00p 44.50p 32835
25/09/2020 46.50p 46.50p 43.10p 45.50p 25670
24/09/2020 44.50p 56.90p 44.50p 46.50p 204671
23/09/2020 45.50p 45.50p 44.00p 45.50p 5830
22/09/2020 45.50p 45.50p 45.50p 45.50p 0
21/09/2020 45.00p 45.95p 44.21p 45.50p 964
18/09/2020 46.00p 46.00p 44.50p 45.50p 13833
17/09/2020 46.00p 46.00p 45.20p 46.00p 20000
16/09/2020 46.00p 46.00p 45.02p 46.00p 576
15/09/2020 43.50p 46.00p 43.50p 46.00p 55495
14/09/2020 43.00p 45.00p 42.70p 43.50p 88077
11/09/2020 41.50p 43.40p 41.35p 43.00p 35085
10/09/2020 42.00p 42.30p 41.25p 41.50p 43789
09/09/2020 42.50p 42.50p 41.00p 42.00p 113226
08/09/2020 44.50p 44.50p 42.50p 42.50p 36467
07/09/2020 44.50p 44.50p 43.10p 44.50p 8840
04/09/2020 45.00p 45.00p 43.03p 44.50p 30230
03/09/2020 45.00p 45.00p 44.15p 45.00p 5000
02/09/2020 45.50p 45.88p 44.20p 45.00p 28639
01/09/2020 45.50p 46.00p 45.50p 45.50p 20534
31/08/2020 46.00p 46.00p 45.50p 45.50p 21376
28/08/2020 46.00p 46.00p 45.50p 45.50p 21376
27/08/2020 46.00p 46.45p 45.50p 45.50p 30177
26/08/2020 49.00p 49.00p 45.51p 46.00p 56903
25/08/2020 49.00p 60.00p 48.00p 48.00p 744854
24/08/2020 50.00p 50.80p 48.40p 50.00p 35336
21/08/2020 51.00p 51.50p 49.31p 50.00p 34861
20/08/2020 48.00p 51.10p 47.70p 50.50p 66903
19/08/2020 44.00p 49.00p 44.00p 48.00p 174801
18/08/2020 42.00p 45.00p 41.25p 44.00p 204804
17/08/2020 42.00p 43.40p 41.00p 42.00p 10471
14/08/2020 43.00p 43.00p 40.77p 42.00p 14699
13/08/2020 43.00p 43.00p 42.80p 43.00p 7567
12/08/2020 43.00p 43.00p 42.80p 43.00p 2000
11/08/2020 43.00p 43.00p 42.50p 43.00p 0
10/08/2020 42.50p 42.85p 42.50p 42.50p 32495
07/08/2020 44.50p 44.50p 42.16p 42.50p 12500
06/08/2020 45.50p 45.50p 44.10p 44.50p 22560
05/08/2020 44.50p 44.60p 44.10p 44.50p 10127
04/08/2020 46.00p 46.00p 44.00p 44.50p 40830
03/08/2020 46.50p 46.50p 43.50p 46.00p 16200
31/07/2020 46.50p 46.50p 46.00p 46.50p 14963
30/07/2020 47.00p 47.00p 46.45p 46.50p 3000
29/07/2020 48.50p 48.50p 48.00p 48.50p 6129
28/07/2020 49.00p 49.00p 48.10p 49.00p 37651
27/07/2020 49.00p 49.00p 48.00p 49.00p 14346
24/07/2020 49.00p 49.00p 48.02p 49.00p 47275
23/07/2020 47.50p 50.00p 47.00p 49.00p 203356
22/07/2020 45.50p 49.00p 45.25p 47.50p 95304
21/07/2020 45.50p 45.99p 45.50p 45.50p 23963
20/07/2020 45.50p 46.00p 45.10p 46.00p 15884
17/07/2020 45.50p 45.50p 45.10p 45.50p 23668
16/07/2020 45.50p 46.00p 45.05p 45.50p 170668
15/07/2020 46.00p 46.00p 45.00p 45.50p 195486
14/07/2020 47.00p 47.00p 45.00p 46.00p 116151
13/07/2020 46.50p 47.00p 45.50p 47.00p 167796
10/07/2020 47.00p 47.70p 46.01p 46.50p 23315
09/07/2020 48.50p 48.50p 46.10p 47.00p 20000
08/07/2020 48.50p 48.50p 48.01p 48.50p 4163
07/07/2020 48.50p 48.70p 48.25p 48.50p 160034
06/07/2020 48.50p 48.70p 48.25p 48.50p 13055
03/07/2020 49.00p 49.00p 48.25p 48.50p 31041
02/07/2020 47.50p 49.00p 47.50p 48.50p 171833
01/07/2020 46.50p 48.75p 46.00p 47.50p 147047
29/06/2020 48.00p 48.00p 47.00p 48.00p 15185
26/06/2020 48.00p 48.00p 47.50p 48.00p 25028
25/06/2020 47.50p 48.00p 47.00p 48.00p 90951
24/06/2020 48.50p 49.97p 47.00p 47.50p 50660
23/06/2020 47.50p 48.12p 47.25p 47.50p 2313462
22/06/2020 42.50p 50.00p 42.50p 47.50p 2661055
19/06/2020 41.50p 43.00p 29.41p 41.50p 18515000
18/06/2020 43.00p 45.00p 41.10p 41.50p 72820
17/06/2020 41.50p 45.00p 41.30p 43.00p 57375
16/06/2020 39.50p 41.31p 38.60p 40.50p 174313
15/06/2020 39.50p 41.00p 39.00p 39.50p 208699
12/06/2020 41.00p 41.90p 38.00p 41.00p 192429
11/06/2020 35.50p 42.00p 34.20p 42.00p 278423
10/06/2020 35.50p 37.00p 34.42p 35.50p 552393
09/06/2020 37.50p 37.50p 34.00p 35.50p 908602
08/06/2020 41.50p 42.40p 36.00p 37.50p 530969
05/06/2020 47.50p 47.50p 40.00p 41.50p 744883
04/06/2020 21.50p 53.10p 20.15p 49.50p 3955450
03/06/2020 24.50p 25.01p 21.00p 24.00p 1997707
02/06/2020 18.30p 18.85p 17.61p 18.50p 299519
01/06/2020 18.50p 19.00p 17.61p 18.30p 364943
29/05/2020 18.30p 18.70p 17.75p 18.50p 78744
28/05/2020 19.00p 19.00p 17.32p 18.30p 393279
27/05/2020 18.70p 19.00p 17.50p 19.00p 198076
26/05/2020 18.70p 19.00p 17.43p 18.70p 182079
22/05/2020 18.50p 18.50p 16.50p 18.50p 417850
21/05/2020 19.00p 19.00p 17.44p 18.50p 291607
20/05/2020 20.00p 20.00p 17.00p 18.50p 933898
19/05/2020 18.50p 19.95p 18.50p 19.50p 320172
18/05/2020 18.25p 19.00p 17.66p 18.50p 884554
15/05/2020 18.50p 18.75p 17.13p 18.25p 351129
14/05/2020 19.50p 19.50p 17.00p 18.50p 362962
13/05/2020 20.50p 21.50p 19.05p 19.50p 229619
12/05/2020 20.50p 21.70p 19.50p 20.50p 165104
11/05/2020 20.50p 21.45p 19.50p 20.50p 25059
07/05/2020 22.00p 22.00p 19.40p 20.50p 188751
06/05/2020 22.00p 22.45p 19.04p 22.00p 358263
05/05/2020 23.50p 24.00p 21.00p 22.00p 394500
01/05/2020 21.00p 21.75p 20.00p 21.00p 140863
30/04/2020 21.50p 22.20p 20.35p 21.00p 35575
29/04/2020 22.00p 22.20p 20.50p 21.50p 243973
28/04/2020 22.00p 22.20p 21.19p 22.00p 92243
27/04/2020 22.00p 22.80p 21.00p 22.00p 162613
24/04/2020 20.50p 23.00p 20.27p 22.00p 89700
23/04/2020 21.00p 22.45p 20.27p 20.50p 14211
22/04/2020 21.50p 22.80p 18.40p 21.00p 119364
21/04/2020 22.00p 22.75p 20.30p 21.50p 30951
20/04/2020 25.00p 25.70p 20.60p 22.00p 252202
17/04/2020 25.00p 30.00p 23.04p 25.00p 672016
16/04/2020 22.50p 35.00p 21.50p 25.00p 971803
15/04/2020 22.00p 24.00p 21.70p 22.00p 408527
14/04/2020 23.00p 23.00p 21.00p 22.00p 181355
09/04/2020 19.50p 23.00p 19.29p 23.00p 123801
08/04/2020 19.00p 19.50p 18.03p 19.50p 15496
07/04/2020 19.00p 19.00p 18.25p 19.00p 14605
06/04/2020 19.00p 19.40p 17.00p 19.00p 53342
03/04/2020 19.50p 19.50p 18.17p 19.00p 11648
02/04/2020 19.50p 19.75p 18.17p 19.50p 11000
01/04/2020 19.50p 19.88p 19.50p 19.50p 440
31/03/2020 19.00p 20.00p 19.00p 19.50p 49631
30/03/2020 19.00p 20.16p 19.00p 19.00p 15050
27/03/2020 19.00p 19.74p 19.00p 19.00p 6574
26/03/2020 19.00p 19.25p 17.00p 19.00p 88588
25/03/2020 17.50p 19.44p 17.00p 19.00p 55561
24/03/2020 18.00p 18.24p 13.00p 18.00p 34449
23/03/2020 18.50p 18.50p 17.00p 18.00p 47146
20/03/2020 18.50p 18.50p 18.00p 18.50p 3100
19/03/2020 19.50p 19.50p 18.00p 19.00p 2013
18/03/2020 19.50p 19.50p 18.00p 19.50p 5000
17/03/2020 21.00p 21.00p 18.00p 19.50p 34696
16/03/2020 22.50p 22.50p 19.16p 21.00p 19508
13/03/2020 23.00p 24.00p 20.00p 23.00p 14920
12/03/2020 25.00p 25.00p 22.00p 23.50p 34369
11/03/2020 25.50p 26.00p 24.25p 25.50p 21728
10/03/2020 25.00p 25.50p 23.10p 25.50p 9346
09/03/2020 26.50p 26.50p 22.00p 25.00p 116925
06/03/2020 29.00p 29.00p 26.30p 27.00p 63394
05/03/2020 28.50p 30.00p 27.50p 29.00p 35485
04/03/2020 25.00p 28.00p 24.25p 28.00p 327085

*Close Price adjusted for both dividends and splits