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
03/03/2020 25.00p 25.00p 23.00p 25.00p 12066
02/03/2020 25.50p 25.95p 23.00p 25.00p 60917
28/02/2020 24.50p 26.50p 23.00p 25.50p 177168
27/02/2020 26.50p 27.10p 25.00p 25.50p 134805
26/02/2020 28.50p 28.50p 26.00p 27.00p 181361
25/02/2020 29.50p 29.50p 28.02p 29.00p 133242
24/02/2020 30.50p 31.00p 28.00p 29.00p 663914
21/02/2020 27.50p 31.50p 27.50p 31.00p 415343
20/02/2020 25.00p 29.00p 24.16p 29.00p 2166867
19/02/2020 24.00p 25.00p 22.80p 24.00p 89920
18/02/2020 24.00p 24.55p 22.39p 23.50p 134604
17/02/2020 25.00p 25.00p 23.35p 24.00p 76165
14/02/2020 25.00p 25.44p 23.50p 25.00p 68792
13/02/2020 27.00p 27.00p 23.50p 25.50p 128092
12/02/2020 27.50p 27.50p 26.00p 27.00p 10000
11/02/2020 28.50p 28.80p 27.00p 28.00p 89926
10/02/2020 25.00p 36.40p 25.00p 28.50p 834413
07/02/2020 25.50p 25.90p 24.10p 25.00p 18833
06/02/2020 26.50p 26.50p 24.16p 25.50p 34351
05/02/2020 26.50p 27.45p 25.15p 27.00p 85353
04/02/2020 25.00p 27.99p 24.55p 26.50p 79014
03/02/2020 27.50p 27.60p 23.00p 27.00p 98719
31/01/2020 27.50p 27.70p 26.15p 27.50p 40710
30/01/2020 27.50p 27.75p 27.00p 27.50p 16430
29/01/2020 29.00p 29.45p 26.50p 27.00p 178226
28/01/2020 26.00p 33.00p 25.65p 29.00p 775421
27/01/2020 27.00p 28.25p 25.50p 26.00p 151067
24/01/2020 29.00p 29.00p 27.25p 28.00p 60379
23/01/2020 30.00p 30.50p 26.01p 29.00p 135646
22/01/2020 31.50p 32.00p 29.20p 30.50p 67281
21/01/2020 32.50p 32.50p 30.30p 31.50p 49369
20/01/2020 32.50p 32.50p 31.00p 32.50p 22079
17/01/2020 34.00p 34.70p 31.20p 32.00p 292841
16/01/2020 34.00p 35.80p 34.00p 34.50p 75632
15/01/2020 35.00p 35.45p 33.15p 34.00p 215731
14/01/2020 36.50p 40.00p 31.30p 36.00p 1481569
13/01/2020 33.00p 46.80p 31.60p 38.00p 2627418
10/01/2020 33.00p 33.50p 30.60p 33.00p 390985
09/01/2020 33.00p 33.50p 31.63p 33.00p 19501
08/01/2020 34.50p 34.50p 30.00p 33.00p 233391
07/01/2020 39.00p 39.00p 32.35p 35.50p 299275
06/01/2020 39.50p 39.85p 35.10p 39.00p 537114
03/01/2020 42.00p 43.00p 37.25p 41.00p 1180038
02/01/2020 43.50p 45.00p 37.18p 41.00p 1305402
31/12/2019 40.00p 40.00p 30.30p 35.50p 355752
30/12/2019 47.50p 54.50p 39.35p 40.00p 1108807
27/12/2019 24.50p 52.00p 24.50p 47.50p 1465841
24/12/2019 24.50p 24.50p 24.50p 24.50p 0
23/12/2019 24.50p 24.75p 24.50p 24.50p 7380
20/12/2019 24.50p 25.00p 24.50p 24.50p 592
19/12/2019 23.50p 27.00p 23.50p 24.50p 372878
18/12/2019 26.00p 26.00p 23.50p 23.50p 42207
17/12/2019 27.00p 28.00p 23.50p 23.50p 23285
16/12/2019 28.00p 30.00p 28.00p 28.00p 13039
13/12/2019 34.50p 34.50p 28.00p 28.00p 26580
12/12/2019 34.50p 35.00p 34.50p 34.50p 250
11/12/2019 34.50p 34.55p 34.10p 34.50p 4107
10/12/2019 37.00p 37.45p 34.50p 34.50p 250
09/12/2019 37.00p 37.00p 34.65p 37.00p 1543
06/12/2019 37.00p 37.45p 37.00p 37.00p 5228
05/12/2019 37.00p 37.00p 37.00p 37.00p 0
04/12/2019 37.00p 37.00p 37.00p 37.00p 0
03/12/2019 37.00p 37.50p 37.00p 37.00p 10000
02/12/2019 37.00p 37.00p 34.55p 37.00p 3000
29/11/2019 37.00p 37.00p 34.20p 37.00p 33260
28/11/2019 37.00p 37.70p 37.00p 37.00p 5500
27/11/2019 37.00p 37.70p 37.00p 37.00p 3000
26/11/2019 37.00p 37.90p 34.15p 37.00p 41723
25/11/2019 37.00p 39.00p 34.10p 37.00p 34779
22/11/2019 37.00p 39.45p 34.50p 37.00p 39716
21/11/2019 37.00p 39.75p 35.00p 37.00p 5230
20/11/2019 37.00p 39.80p 37.00p 37.00p 628
19/11/2019 37.00p 40.00p 37.00p 37.00p 135452
18/11/2019 37.00p 38.74p 34.00p 37.00p 12241
15/11/2019 37.00p 37.00p 34.12p 37.00p 1000
14/11/2019 37.00p 37.00p 34.65p 37.00p 10230
13/11/2019 37.00p 38.90p 34.50p 37.00p 63853
12/11/2019 36.00p 40.00p 36.00p 37.00p 43537
11/11/2019 38.00p 40.00p 35.50p 36.00p 75127
08/11/2019 54.50p 54.50p 46.00p 51.50p 27379
07/11/2019 54.50p 56.45p 54.50p 54.50p 5900
06/11/2019 55.50p 56.75p 54.00p 54.50p 31168
05/11/2019 50.50p 61.75p 50.50p 55.50p 130161
04/11/2019 43.50p 53.50p 43.50p 50.50p 61100
01/11/2019 43.50p 44.99p 43.50p 43.50p 39179
31/10/2019 45.00p 46.50p 42.01p 43.50p 51887
30/10/2019 45.00p 45.00p 43.01p 45.00p 170028
29/10/2019 48.50p 48.50p 44.99p 45.00p 40266
28/10/2019 53.00p 53.00p 48.80p 48.80p 8587
25/10/2019 55.00p 55.00p 52.00p 53.00p 11059
24/10/2019 55.00p 55.00p 54.00p 55.00p 2000
23/10/2019 55.00p 56.00p 54.00p 55.00p 6450
22/10/2019 55.50p 55.50p 55.00p 55.00p 10000
21/10/2019 56.00p 58.00p 54.51p 55.50p 87685
18/10/2019 56.00p 58.00p 56.00p 56.00p 77125
17/10/2019 56.00p 57.75p 56.00p 56.00p 9502
16/10/2019 56.00p 56.80p 56.00p 56.00p 37263
15/10/2019 59.50p 59.50p 56.00p 56.00p 107065
14/10/2019 60.00p 62.00p 55.00p 59.50p 28052
11/10/2019 55.50p 65.00p 55.50p 60.00p 75442
10/10/2019 52.00p 57.99p 52.00p 55.50p 127242
09/10/2019 52.00p 52.75p 49.01p 52.00p 24376
08/10/2019 55.50p 55.50p 50.01p 52.00p 40514
07/10/2019 59.50p 69.00p 51.01p 55.50p 412891
04/10/2019 59.50p 59.50p 59.25p 59.50p 15169
03/10/2019 60.50p 60.50p 59.00p 59.50p 18774
02/10/2019 60.50p 60.50p 59.25p 60.50p 1111
01/10/2019 60.50p 60.50p 60.50p 60.50p 0
30/09/2019 60.50p 60.56p 59.99p 60.50p 3000
27/09/2019 60.50p 60.50p 59.01p 60.50p 1000
26/09/2019 60.50p 60.50p 60.50p 60.50p 0
25/09/2019 60.50p 60.50p 60.00p 60.50p 3313
24/09/2019 60.50p 60.56p 59.50p 60.50p 14917
23/09/2019 60.50p 61.00p 60.50p 60.50p 1619
20/09/2019 59.50p 61.00p 59.50p 60.50p 2721
19/09/2019 56.50p 59.50p 56.50p 59.50p 13500
18/09/2019 56.50p 56.50p 56.50p 56.50p 0
17/09/2019 60.00p 60.00p 56.00p 56.50p 23661
16/09/2019 62.00p 62.00p 59.00p 60.50p 27228
13/09/2019 65.00p 65.00p 61.00p 62.00p 6291
12/09/2019 65.00p 65.00p 65.00p 65.00p 0
11/09/2019 66.50p 66.50p 63.00p 65.00p 16000
10/09/2019 68.00p 68.00p 67.00p 68.00p 16273
09/09/2019 68.00p 68.00p 67.50p 68.00p 4018
06/09/2019 68.00p 68.00p 67.50p 68.00p 1481
05/09/2019 68.00p 68.00p 67.00p 68.00p 2000
04/09/2019 66.00p 69.00p 66.00p 67.00p 65000
03/09/2019 67.00p 67.00p 65.00p 66.00p 4013
02/09/2019 67.00p 67.00p 67.00p 67.00p 731
30/08/2019 67.00p 67.00p 65.00p 67.00p 6364
29/08/2019 68.00p 68.00p 65.00p 67.00p 18643
28/08/2019 72.50p 72.50p 66.00p 68.00p 16748
27/08/2019 72.50p 74.60p 71.22p 72.50p 50148
23/08/2019 72.50p 74.75p 71.15p 72.50p 24172
22/08/2019 70.50p 75.00p 70.50p 72.50p 90576
21/08/2019 69.00p 72.00p 69.00p 70.50p 76744
20/08/2019 66.00p 73.00p 66.00p 69.00p 122397
19/08/2019 55.00p 70.00p 55.00p 66.00p 88105
16/08/2019 52.00p 56.00p 52.00p 54.00p 2056933
15/08/2019 52.00p 54.00p 51.19p 52.00p 15828
14/08/2019 52.00p 53.99p 51.15p 52.00p 6807
13/08/2019 52.00p 52.99p 50.00p 51.50p 45238
12/08/2019 45.50p 58.00p 45.50p 51.00p 114084
09/08/2019 42.50p 45.50p 42.50p 45.50p 750
08/08/2019 42.50p 42.50p 42.10p 42.50p 1848
07/08/2019 42.50p 42.50p 42.50p 42.50p 0
06/08/2019 42.50p 42.50p 42.00p 42.50p 300
05/08/2019 42.50p 42.50p 42.00p 42.50p 1000
02/08/2019 42.50p 45.00p 42.50p 42.50p 2675
01/08/2019 42.50p 45.80p 42.50p 42.50p 5909
31/07/2019 42.50p 44.00p 42.50p 42.50p 1125
30/07/2019 42.50p 44.00p 42.50p 42.50p 23114
29/07/2019 42.50p 44.00p 42.50p 42.50p 500
26/07/2019 42.50p 44.00p 42.50p 42.50p 3343
25/07/2019 42.50p 42.50p 41.00p 42.50p 3000
24/07/2019 41.00p 41.25p 41.00p 41.00p 91930
23/07/2019 41.00p 41.35p 41.00p 41.00p 4113
22/07/2019 41.00p 42.00p 40.00p 40.00p 102365
19/07/2019 42.00p 42.00p 40.00p 41.00p 29126
18/07/2019 43.50p 45.00p 41.25p 42.50p 77944
17/07/2019 44.00p 45.00p 42.50p 43.50p 5000
16/07/2019 44.50p 47.00p 42.50p 44.00p 136606
15/07/2019 41.50p 48.00p 40.00p 45.50p 135125
12/07/2019 45.00p 45.00p 41.50p 41.50p 8727
11/07/2019 45.50p 47.90p 45.50p 45.50p 1043
10/07/2019 45.50p 45.50p 45.50p 45.50p 0
09/07/2019 45.50p 47.90p 45.50p 45.50p 34139
08/07/2019 45.50p 47.90p 43.00p 45.50p 7783
05/07/2019 45.50p 48.00p 45.50p 45.50p 4881
04/07/2019 45.50p 47.90p 45.50p 45.50p 17411
03/07/2019 48.00p 48.00p 43.00p 43.00p 19576
02/07/2019 49.00p 50.00p 49.00p 49.00p 10498
01/07/2019 49.00p 51.99p 48.00p 49.00p 70287
28/06/2019 49.00p 49.00p 48.00p 48.00p 13918
27/06/2019 51.00p 52.50p 50.00p 50.00p 0
26/06/2019 55.50p 55.50p 52.50p 52.50p 0
25/06/2019 55.50p 55.50p 55.50p 55.50p 0
24/06/2019 55.50p 57.00p 55.50p 55.50p 3857
21/06/2019 57.50p 57.50p 57.50p 57.50p 0
20/06/2019 57.50p 57.50p 55.00p 57.50p 467
19/06/2019 62.00p 62.00p 60.00p 61.00p 900
18/06/2019 62.00p 62.00p 60.25p 62.00p 144
17/06/2019 62.00p 62.00p 60.00p 62.00p 469
14/06/2019 62.00p 64.00p 62.00p 62.00p 0
13/06/2019 67.50p 67.50p 60.00p 64.00p 1735
12/06/2019 69.50p 69.50p 67.50p 67.50p 0
11/06/2019 69.50p 69.50p 69.50p 69.50p 0
10/06/2019 69.50p 70.00p 69.50p 69.50p 300
07/06/2019 71.00p 71.00p 69.50p 69.50p 0
06/06/2019 71.00p 71.00p 70.01p 71.00p 100
05/06/2019 71.00p 71.00p 71.00p 71.00p 1054
04/06/2019 72.50p 72.50p 71.00p 71.00p 667
03/06/2019 77.50p 77.70p 75.00p 75.50p 7265
31/05/2019 77.50p 78.80p 77.50p 77.50p 8410
30/05/2019 77.50p 82.99p 76.00p 77.50p 27610
29/05/2019 82.50p 82.50p 72.50p 72.50p 15593
28/05/2019 82.50p 82.50p 80.00p 82.50p 2500
24/05/2019 85.00p 85.00p 80.50p 82.50p 5000
23/05/2019 85.00p 90.00p 81.95p 85.00p 4064
22/05/2019 85.00p 85.00p 85.00p 85.00p 0

*Close Price adjusted for both dividends and splits