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:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Mereo Biopharma Group (MPH) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/05/2019 | 85.00p | 85.00p | 81.95p | 85.00p | 26138 |
| 20/05/2019 | 85.00p | 89.00p | 85.00p | 85.00p | 141980 |
| 17/05/2019 | 85.00p | 88.00p | 82.00p | 85.00p | 60300 |
| 16/05/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 373653 |
| 15/05/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/05/2019 | 85.00p | 90.00p | 85.00p | 85.00p | 36500 |
| 13/05/2019 | 85.00p | 90.00p | 85.00p | 85.00p | 80750 |
| 10/05/2019 | 87.50p | 93.00p | 85.00p | 90.00p | 200020 |
| 09/05/2019 | 82.50p | 87.50p | 82.50p | 87.50p | 48603 |
| 08/05/2019 | 81.00p | 85.00p | 80.00p | 80.00p | 82792 |
| 07/05/2019 | 81.00p | 81.00p | 79.75p | 80.00p | 562135 |
| 03/05/2019 | 82.50p | 82.50p | 75.00p | 81.00p | 32766 |
| 02/05/2019 | 100.00p | 103.00p | 82.50p | 82.50p | 31158 |
| 01/05/2019 | 110.00p | 113.00p | 107.50p | 107.50p | 437 |
| 30/04/2019 | 117.50p | 125.00p | 110.00p | 112.50p | 33853 |
| 29/04/2019 | 115.00p | 128.00p | 110.00p | 117.50p | 67042 |
| 26/04/2019 | 115.00p | 120.00p | 105.00p | 115.00p | 35881 |
| 25/04/2019 | 165.00p | 165.00p | 105.00p | 117.50p | 28062 |
| 24/04/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/04/2019 | 165.00p | 170.00p | 157.00p | 165.00p | 719 |
| 18/04/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 17/04/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/04/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/04/2019 | 165.00p | 165.00p | 157.00p | 165.00p | 1750 |
| 12/04/2019 | 165.00p | 165.00p | 157.00p | 165.00p | 2513 |
| 11/04/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/04/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/04/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/04/2019 | 167.50p | 167.50p | 157.00p | 165.00p | 525 |
| 05/04/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 04/04/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 03/04/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 02/04/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 01/04/2019 | 167.50p | 174.85p | 167.50p | 167.50p | 279 |
| 29/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 28/03/2019 | 167.50p | 170.00p | 167.50p | 167.50p | 1600 |
| 27/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 26/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 25/03/2019 | 167.50p | 170.00p | 165.00p | 167.50p | 1932 |
| 22/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 21/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 20/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 19/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 18/03/2019 | 167.50p | 168.00p | 167.50p | 167.50p | 0 |
| 15/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 14/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 13/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 12/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 11/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 08/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 07/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 06/03/2019 | 167.50p | 167.50p | 150.82p | 167.50p | 600 |
| 05/03/2019 | 167.50p | 167.50p | 160.00p | 167.50p | 750 |
| 04/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 01/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 28/02/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 27/02/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 26/02/2019 | 165.00p | 175.00p | 165.00p | 167.50p | 1000 |
| 25/02/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/02/2019 | 165.00p | 170.00p | 165.00p | 165.00p | 1000 |
| 21/02/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 20/02/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/02/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 18/02/2019 | 160.00p | 165.00p | 160.00p | 165.00p | 1318216 |
| 15/02/2019 | 160.00p | 160.00p | 150.00p | 160.00p | 1651 |
| 14/02/2019 | 160.00p | 163.00p | 160.00p | 160.00p | 2040640 |
| 13/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 12/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 11/02/2019 | 160.00p | 163.00p | 160.00p | 160.00p | 225 |
| 08/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/02/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/02/2019 | 160.00p | 160.00p | 150.00p | 160.00p | 1200 |
| 05/02/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 04/02/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 01/02/2019 | 180.50p | 180.50p | 176.01p | 180.50p | 9 |
| 31/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 30/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 29/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 28/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 25/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 24/01/2019 | 180.50p | 180.50p | 177.00p | 180.50p | 1848 |
| 23/01/2019 | 180.50p | 185.00p | 180.50p | 180.50p | 140 |
| 22/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 21/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 18/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 17/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 16/01/2019 | 180.50p | 180.50p | 177.00p | 180.50p | 300 |
| 15/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 14/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 11/01/2019 | 180.50p | 180.50p | 177.00p | 180.50p | 650 |
| 10/01/2019 | 180.50p | 180.50p | 177.00p | 180.50p | 48 |
| 09/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 08/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 07/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 04/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 03/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 02/01/2019 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 31/12/2018 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 28/12/2018 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 27/12/2018 | 180.50p | 180.50p | 177.00p | 180.50p | 26 |
| 24/12/2018 | 180.50p | 180.50p | 170.00p | 180.50p | 0 |
| 21/12/2018 | 170.00p | 185.00p | 170.00p | 180.50p | 9000 |
| 20/12/2018 | 170.00p | 190.00p | 170.00p | 170.00p | 3000 |
| 19/12/2018 | 180.00p | 180.00p | 170.00p | 170.00p | 500 |
| 18/12/2018 | 185.00p | 185.00p | 180.00p | 185.00p | 500 |
| 17/12/2018 | 196.00p | 196.00p | 180.00p | 185.00p | 2500 |
| 14/12/2018 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 13/12/2018 | 196.00p | 196.00p | 186.01p | 196.00p | 100 |
| 12/12/2018 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 11/12/2018 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 10/12/2018 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 07/12/2018 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 06/12/2018 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 05/12/2018 | 190.00p | 199.99p | 190.00p | 196.00p | 2000 |
| 04/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 03/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 30/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 29/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 28/11/2018 | 190.00p | 190.00p | 182.00p | 190.00p | 200 |
| 27/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 26/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 23/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 22/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 21/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 20/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 19/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 16/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 15/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 14/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 13/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 12/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 09/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 08/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 07/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 06/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 05/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 02/11/2018 | 190.00p | 199.00p | 190.00p | 190.00p | 247 |
| 01/11/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 31/10/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 30/10/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 29/10/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 26/10/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 25/10/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 24/10/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 23/10/2018 | 189.00p | 190.00p | 180.00p | 190.00p | 0 |
| 22/10/2018 | 180.00p | 180.00p | 170.00p | 180.00p | 1538 |
| 19/10/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/10/2018 | 226.00p | 226.00p | 180.00p | 180.00p | 2172 |
| 17/10/2018 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 16/10/2018 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 15/10/2018 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 12/10/2018 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 11/10/2018 | 231.00p | 231.00p | 226.00p | 226.00p | 310 |
| 10/10/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 09/10/2018 | 231.00p | 231.00p | 230.00p | 231.00p | 67 |
| 08/10/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 05/10/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 04/10/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 03/10/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 02/10/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 01/10/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 28/09/2018 | 231.00p | 231.99p | 231.00p | 231.00p | 431 |
| 27/09/2018 | 240.00p | 240.00p | 230.00p | 231.00p | 833 |
| 26/09/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 25/09/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/09/2018 | 245.00p | 245.00p | 240.00p | 240.00p | 1500 |
| 21/09/2018 | 269.00p | 269.00p | 245.00p | 245.00p | 1356 |
| 20/09/2018 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 19/09/2018 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 18/09/2018 | 277.00p | 277.00p | 269.00p | 269.00p | 688287 |
| 17/09/2018 | 278.00p | 278.00p | 270.50p | 277.00p | 600 |
| 14/09/2018 | 276.00p | 280.00p | 266.00p | 280.00p | 3445 |
| 13/09/2018 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 12/09/2018 | 276.00p | 276.00p | 266.01p | 276.00p | 606 |
| 11/09/2018 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 10/09/2018 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 07/09/2018 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 06/09/2018 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 05/09/2018 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 04/09/2018 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 03/09/2018 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 31/08/2018 | 276.00p | 276.00p | 266.01p | 276.00p | 167 |
| 30/08/2018 | 278.00p | 278.00p | 269.00p | 276.00p | 2417 |
| 29/08/2018 | 278.00p | 278.00p | 278.00p | 278.00p | 0 |
| 28/08/2018 | 278.00p | 278.00p | 270.00p | 278.00p | 15 |
| 24/08/2018 | 278.00p | 278.00p | 278.00p | 278.00p | 0 |
| 23/08/2018 | 283.00p | 283.00p | 270.00p | 278.00p | 837 |
| 22/08/2018 | 292.00p | 292.00p | 282.00p | 283.00p | 1300 |
| 21/08/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 20/08/2018 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 17/08/2018 | 295.00p | 295.00p | 292.00p | 292.00p | 152 |
| 16/08/2018 | 295.00p | 298.00p | 295.00p | 295.00p | 100 |
| 15/08/2018 | 305.00p | 305.00p | 294.00p | 295.00p | 1000 |
| 14/08/2018 | 305.00p | 307.00p | 305.00p | 305.00p | 488 |
| 13/08/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 10/08/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 09/08/2018 | 308.00p | 308.00p | 300.00p | 305.00p | 1500 |
| 08/08/2018 | 315.00p | 315.00p | 304.80p | 308.00p | 1500 |
| 07/08/2018 | 315.00p | 318.00p | 315.00p | 315.00p | 310 |
| 06/08/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
*Close Price adjusted for both dividends and splits