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 |
|---|---|---|---|---|---|
| 03/08/2018 | 315.00p | 320.00p | 315.00p | 315.00p | 1562 |
| 02/08/2018 | 315.00p | 315.00p | 310.01p | 315.00p | 344 |
| 01/08/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 31/07/2018 | 315.00p | 315.00p | 312.00p | 315.00p | 1000 |
| 30/07/2018 | 315.00p | 320.00p | 315.00p | 315.00p | 500 |
| 27/07/2018 | 315.00p | 320.00p | 313.00p | 315.00p | 800 |
| 26/07/2018 | 315.00p | 320.00p | 315.00p | 315.00p | 500 |
| 25/07/2018 | 315.00p | 315.00p | 312.00p | 315.00p | 333 |
| 24/07/2018 | 315.00p | 315.00p | 311.78p | 315.00p | 1052 |
| 23/07/2018 | 312.00p | 320.00p | 312.00p | 315.00p | 869 |
| 20/07/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 19/07/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 18/07/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 17/07/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 16/07/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 13/07/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 12/07/2018 | 312.00p | 320.00p | 306.50p | 312.00p | 1072 |
| 11/07/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 10/07/2018 | 312.00p | 312.00p | 306.50p | 312.00p | 300 |
| 09/07/2018 | 312.00p | 312.00p | 306.50p | 312.00p | 311 |
| 06/07/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 05/07/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 04/07/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 03/07/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 02/07/2018 | 312.00p | 312.00p | 310.40p | 312.00p | 500 |
| 29/06/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 28/06/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 27/06/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 26/06/2018 | 312.00p | 312.00p | 310.40p | 312.00p | 250 |
| 25/06/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 3285 |
| 22/06/2018 | 312.00p | 318.00p | 310.40p | 312.00p | 2498 |
| 21/06/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 20/06/2018 | 315.00p | 315.00p | 312.00p | 312.00p | 0 |
| 19/06/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 18/06/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 15/06/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 14/06/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 13/06/2018 | 315.00p | 315.00p | 314.00p | 315.00p | 166 |
| 12/06/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 11/06/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 08/06/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 07/06/2018 | 315.00p | 315.00p | 314.00p | 315.00p | 973 |
| 06/06/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 05/06/2018 | 314.00p | 318.00p | 314.00p | 315.00p | 200 |
| 04/06/2018 | 315.00p | 315.00p | 312.00p | 314.00p | 334 |
| 01/06/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 31/05/2018 | 315.00p | 320.00p | 315.00p | 315.00p | 1400 |
| 30/05/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 29/05/2018 | 317.00p | 319.99p | 315.00p | 315.00p | 587 |
| 25/05/2018 | 323.00p | 323.00p | 320.00p | 323.00p | 0 |
| 24/05/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 23/05/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 22/05/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 21/05/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 18/05/2018 | 324.00p | 324.00p | 323.00p | 323.00p | 0 |
| 17/05/2018 | 324.00p | 324.00p | 320.00p | 324.00p | 3000 |
| 16/05/2018 | 325.00p | 325.00p | 321.10p | 324.00p | 326 |
| 15/05/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 14/05/2018 | 325.00p | 325.00p | 321.10p | 325.00p | 1000 |
| 11/05/2018 | 325.00p | 325.00p | 321.10p | 325.00p | 920 |
| 10/05/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/05/2018 | 325.00p | 325.00p | 321.00p | 325.00p | 544 |
| 08/05/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 04/05/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 1089863 |
| 03/05/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 02/05/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 01/05/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 30/04/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 27/04/2018 | 325.00p | 325.00p | 320.00p | 325.00p | 593 |
| 26/04/2018 | 323.00p | 325.00p | 323.00p | 325.00p | 2543 |
| 25/04/2018 | 338.00p | 344.00p | 332.00p | 332.00p | 2500 |
| 24/04/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 23/04/2018 | 337.00p | 339.99p | 337.00p | 338.00p | 220 |
| 20/04/2018 | 337.00p | 337.00p | 337.00p | 337.00p | 3000 |
| 19/04/2018 | 337.00p | 337.00p | 337.00p | 337.00p | 0 |
| 18/04/2018 | 353.00p | 353.00p | 334.00p | 337.00p | 3000 |
| 17/04/2018 | 353.00p | 353.00p | 353.00p | 353.00p | 1174 |
| 16/04/2018 | 347.00p | 353.00p | 347.00p | 353.00p | 541 |
| 13/04/2018 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
| 12/04/2018 | 346.00p | 350.00p | 346.00p | 347.00p | 685 |
| 11/04/2018 | 343.00p | 346.00p | 340.00p | 346.00p | 1000 |
| 10/04/2018 | 338.00p | 343.00p | 338.00p | 343.00p | 500 |
| 09/04/2018 | 314.00p | 340.00p | 314.00p | 338.00p | 3566 |
| 06/04/2018 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 05/04/2018 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 04/04/2018 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 03/04/2018 | 314.00p | 314.00p | 314.00p | 314.00p | 311 |
| 29/03/2018 | 312.00p | 318.00p | 310.00p | 314.00p | 1359 |
| 28/03/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 1300000 |
| 27/03/2018 | 312.00p | 314.00p | 312.00p | 312.00p | 1000 |
| 26/03/2018 | 312.00p | 313.00p | 312.00p | 312.00p | 2000 |
| 23/03/2018 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 22/03/2018 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 21/03/2018 | 306.00p | 310.00p | 306.00p | 308.00p | 1132 |
| 20/03/2018 | 306.00p | 309.99p | 306.00p | 306.00p | 300 |
| 19/03/2018 | 310.00p | 310.00p | 306.00p | 306.00p | 500 |
| 16/03/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 15/03/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 14/03/2018 | 305.00p | 305.00p | 302.00p | 305.00p | 0 |
| 13/03/2018 | 305.00p | 305.00p | 301.00p | 305.00p | 144 |
| 12/03/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 09/03/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 08/03/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 07/03/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 06/03/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 05/03/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 02/03/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 01/03/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 28/02/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 27/02/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 26/02/2018 | 308.00p | 308.00p | 304.00p | 305.00p | 300 |
| 23/02/2018 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 22/02/2018 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 21/02/2018 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 20/02/2018 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 19/02/2018 | 309.00p | 309.00p | 307.00p | 308.00p | 0 |
| 16/02/2018 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 15/02/2018 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 14/02/2018 | 315.00p | 315.00p | 309.00p | 309.00p | 500 |
| 13/02/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 12/02/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 09/02/2018 | 323.00p | 323.00p | 310.00p | 315.00p | 1000 |
| 08/02/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 07/02/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 06/02/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 05/02/2018 | 323.00p | 323.00p | 321.00p | 323.00p | 1033 |
| 02/02/2018 | 323.00p | 323.50p | 323.00p | 323.00p | 5000 |
| 01/02/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 31/01/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 30/01/2018 | 323.00p | 323.60p | 323.00p | 323.00p | 500 |
| 29/01/2018 | 323.00p | 323.60p | 323.00p | 323.00p | 180 |
| 26/01/2018 | 323.00p | 323.00p | 320.00p | 323.00p | 680 |
| 25/01/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 24/01/2018 | 323.00p | 323.60p | 323.00p | 323.00p | 60 |
| 23/01/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 22/01/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 19/01/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 18/01/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 17/01/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 16/01/2018 | 323.00p | 323.00p | 320.00p | 323.00p | 201098 |
| 15/01/2018 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 12/01/2018 | 325.00p | 325.00p | 323.00p | 323.00p | 0 |
| 11/01/2018 | 325.00p | 326.00p | 325.00p | 325.00p | 2533 |
| 10/01/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/01/2018 | 325.00p | 326.00p | 325.00p | 325.00p | 1200 |
| 08/01/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/01/2018 | 325.00p | 325.00p | 323.00p | 325.00p | 156619 |
| 04/01/2018 | 325.00p | 326.00p | 325.00p | 325.00p | 1198 |
| 03/01/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 02/01/2018 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 29/12/2017 | 330.00p | 330.00p | 325.00p | 325.00p | 942 |
| 28/12/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 27/12/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 22/12/2017 | 330.00p | 334.00p | 330.00p | 330.00p | 600 |
| 21/12/2017 | 330.00p | 330.00p | 325.01p | 330.00p | 525 |
| 20/12/2017 | 330.00p | 334.00p | 330.00p | 330.00p | 592 |
| 19/12/2017 | 330.00p | 334.00p | 327.00p | 330.00p | 495 |
| 18/12/2017 | 330.00p | 330.00p | 326.00p | 330.00p | 1065 |
| 15/12/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/12/2017 | 330.00p | 334.00p | 330.00p | 330.00p | 150357 |
| 13/12/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 12/12/2017 | 330.00p | 330.00p | 327.00p | 330.00p | 500 |
| 11/12/2017 | 327.50p | 334.00p | 327.00p | 330.00p | 5010 |
| 08/12/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 07/12/2017 | 315.00p | 319.99p | 315.00p | 315.00p | 625 |
| 06/12/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 05/12/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 04/12/2017 | 317.50p | 317.50p | 315.00p | 315.00p | 620 |
| 01/12/2017 | 320.00p | 320.00p | 316.50p | 317.50p | 1000 |
| 30/11/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 135000 |
| 29/11/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 28/11/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 27/11/2017 | 320.00p | 323.00p | 320.00p | 320.00p | 151 |
| 24/11/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 23/11/2017 | 322.50p | 330.00p | 316.50p | 320.00p | 3686 |
| 22/11/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 21/11/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 20/11/2017 | 322.50p | 322.50p | 315.00p | 322.50p | 243 |
| 17/11/2017 | 322.50p | 329.99p | 322.50p | 322.50p | 606 |
| 16/11/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 15/11/2017 | 325.00p | 325.00p | 320.01p | 322.50p | 395637 |
| 14/11/2017 | 325.00p | 328.00p | 325.00p | 325.00p | 525 |
| 13/11/2017 | 325.00p | 325.00p | 322.50p | 325.00p | 0 |
| 10/11/2017 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 09/11/2017 | 327.50p | 327.50p | 315.00p | 322.50p | 1988 |
| 08/11/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 07/11/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 06/11/2017 | 327.50p | 333.00p | 321.00p | 327.50p | 944 |
| 03/11/2017 | 327.50p | 335.00p | 327.50p | 327.50p | 1093 |
| 02/11/2017 | 327.50p | 335.00p | 325.01p | 327.50p | 1899 |
| 01/11/2017 | 332.50p | 332.50p | 320.00p | 327.50p | 2498 |
| 31/10/2017 | 330.00p | 339.99p | 330.00p | 332.50p | 251250 |
| 30/10/2017 | 330.00p | 335.00p | 330.00p | 330.00p | 1000 |
| 27/10/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 26/10/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 25/10/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 24/10/2017 | 312.50p | 312.50p | 305.01p | 310.00p | 410 |
| 23/10/2017 | 312.50p | 320.00p | 312.50p | 312.50p | 7 |
| 20/10/2017 | 312.50p | 318.00p | 312.50p | 312.50p | 137 |
| 19/10/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
*Close Price adjusted for both dividends and splits