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
04/01/2017 267.50p 267.50p 260.01p 267.50p 200
03/01/2017 267.50p 267.50p 260.01p 267.50p 185
30/12/2016 267.50p 267.50p 260.01p 267.50p 62
29/12/2016 264.00p 270.00p 264.00p 267.50p 400
28/12/2016 264.00p 270.00p 264.00p 264.00p 185
23/12/2016 264.00p 269.88p 264.00p 264.00p 677
22/12/2016 272.50p 272.50p 260.50p 264.00p 4171
21/12/2016 272.50p 272.50p 272.50p 272.50p 0
20/12/2016 272.50p 272.50p 272.50p 272.50p 0
19/12/2016 275.00p 275.00p 265.00p 272.50p 1815
16/12/2016 275.00p 275.00p 275.00p 275.00p 0
15/12/2016 275.00p 275.00p 275.00p 275.00p 0
14/12/2016 277.50p 279.99p 275.00p 275.00p 1729
13/12/2016 275.00p 279.00p 275.00p 277.50p 4119
12/12/2016 272.50p 277.00p 272.50p 275.00p 1615
09/12/2016 272.50p 272.50p 272.50p 272.50p 0
08/12/2016 272.50p 272.50p 272.50p 272.50p 0
07/12/2016 275.00p 275.00p 272.50p 272.50p 0
06/12/2016 275.00p 275.00p 275.00p 275.00p 0
05/12/2016 275.00p 275.00p 275.00p 275.00p 0
02/12/2016 275.00p 275.00p 275.00p 275.00p 0
01/12/2016 277.50p 277.50p 275.00p 275.00p 795
30/11/2016 277.50p 277.50p 275.50p 277.50p 331
29/11/2016 277.50p 277.50p 277.50p 277.50p 0
28/11/2016 277.50p 279.99p 277.50p 277.50p 174
25/11/2016 277.50p 279.99p 277.50p 277.50p 62
24/11/2016 277.50p 279.30p 277.50p 277.50p 67
23/11/2016 277.50p 277.50p 277.50p 277.50p 0
22/11/2016 277.50p 277.50p 277.50p 277.50p 0
21/11/2016 272.50p 279.99p 272.50p 277.50p 200
18/11/2016 267.50p 279.99p 267.50p 272.50p 2300
17/11/2016 267.50p 267.50p 267.50p 267.50p 0
16/11/2016 275.00p 275.00p 267.50p 267.50p 100
15/11/2016 277.50p 277.50p 275.00p 275.00p 558
14/11/2016 276.50p 277.50p 272.00p 277.50p 1000
11/11/2016 274.00p 276.50p 274.00p 276.50p 0
10/11/2016 261.50p 274.00p 261.50p 274.00p 5300
09/11/2016 275.00p 275.00p 258.00p 261.50p 5431
08/11/2016 282.50p 283.60p 280.00p 280.00p 15
07/11/2016 288.50p 290.00p 282.50p 282.50p 2848
04/11/2016 286.00p 293.70p 282.00p 288.50p 1309
03/11/2016 285.00p 289.00p 280.00p 286.00p 17111
02/11/2016 269.00p 270.00p 268.00p 269.00p 2348
01/11/2016 269.00p 269.00p 268.76p 269.00p 1600
31/10/2016 269.00p 269.00p 268.00p 269.00p 300
28/10/2016 269.00p 269.00p 268.10p 269.00p 467
27/10/2016 269.00p 269.00p 268.76p 269.00p 185
26/10/2016 266.00p 269.00p 266.00p 269.00p 2169
25/10/2016 266.00p 267.00p 262.00p 266.00p 3159
24/10/2016 266.00p 267.00p 266.00p 266.00p 168
21/10/2016 265.00p 266.67p 265.00p 266.00p 374
20/10/2016 265.00p 265.00p 265.00p 265.00p 0
19/10/2016 265.00p 265.00p 260.00p 265.00p 1706
18/10/2016 265.00p 267.00p 250.00p 265.00p 3455
17/10/2016 265.00p 265.00p 250.00p 265.00p 4575
14/10/2016 257.50p 265.00p 241.00p 265.00p 4909
13/10/2016 275.00p 275.00p 250.50p 257.50p 6319
12/10/2016 295.00p 295.00p 270.00p 275.00p 6781
11/10/2016 295.00p 295.00p 291.00p 295.00p 324
10/10/2016 295.00p 295.00p 290.00p 295.00p 500
07/10/2016 292.50p 300.00p 285.00p 295.00p 2234
06/10/2016 292.50p 292.50p 292.50p 292.50p 0
05/10/2016 292.50p 292.50p 288.00p 292.50p 482
04/10/2016 292.50p 292.50p 292.50p 292.50p 0
03/10/2016 292.50p 292.50p 286.00p 292.50p 2915
30/09/2016 290.00p 295.00p 290.00p 292.50p 1336
29/09/2016 290.00p 295.00p 285.00p 290.00p 1919
28/09/2016 290.00p 295.00p 285.00p 290.00p 3164
27/09/2016 290.00p 290.00p 286.00p 290.00p 1906
26/09/2016 290.00p 295.00p 290.00p 290.00p 48
23/09/2016 290.00p 290.00p 290.00p 290.00p 0
22/09/2016 290.00p 295.00p 286.00p 290.00p 3993
21/09/2016 292.50p 300.00p 290.00p 290.00p 2383
20/09/2016 292.50p 299.90p 291.00p 292.50p 353
19/09/2016 295.00p 300.00p 292.50p 292.50p 3138
16/09/2016 307.00p 314.00p 290.00p 295.00p 10282
15/09/2016 295.00p 310.00p 291.00p 307.00p 8902
14/09/2016 295.00p 299.85p 285.00p 295.00p 4135
13/09/2016 296.00p 296.00p 292.00p 295.00p 1370
12/09/2016 295.00p 296.00p 290.00p 296.00p 1963
09/09/2016 295.00p 295.00p 292.00p 295.00p 680
08/09/2016 295.00p 295.00p 295.00p 295.00p 0
07/09/2016 295.00p 299.00p 285.00p 295.00p 10193
06/09/2016 301.00p 301.00p 292.00p 299.00p 500
05/09/2016 307.00p 310.00p 295.00p 301.00p 5488
02/09/2016 313.00p 316.00p 300.00p 307.00p 4342
01/09/2016 313.00p 318.00p 308.00p 313.00p 21000
31/08/2016 311.50p 314.00p 309.23p 313.00p 1786
30/08/2016 316.00p 318.40p 310.00p 311.50p 1442
26/08/2016 316.00p 318.40p 313.00p 316.00p 756
25/08/2016 316.00p 316.00p 316.00p 316.00p 0
24/08/2016 324.00p 324.00p 313.00p 316.00p 2225
23/08/2016 315.00p 329.88p 315.00p 324.00p 7064
22/08/2016 312.50p 320.00p 312.50p 315.00p 300
19/08/2016 310.50p 315.00p 303.00p 312.50p 1018
18/08/2016 313.00p 319.30p 306.00p 307.50p 6401
17/08/2016 310.50p 319.30p 310.50p 313.00p 1398
16/08/2016 310.50p 317.25p 310.50p 310.50p 6636
15/08/2016 310.50p 317.25p 310.50p 310.50p 2571
12/08/2016 309.00p 314.40p 309.00p 310.50p 7166
11/08/2016 306.00p 312.00p 303.00p 309.00p 20942
10/08/2016 313.00p 319.30p 302.00p 306.00p 23250
09/08/2016 303.50p 319.30p 303.50p 313.00p 44688
08/08/2016 284.00p 307.00p 284.00p 303.50p 38429
05/08/2016 282.50p 284.00p 275.00p 284.00p 700
04/08/2016 297.50p 297.50p 271.00p 282.50p 5959
03/08/2016 317.50p 317.50p 290.00p 297.50p 4831
02/08/2016 332.50p 332.50p 315.50p 317.50p 3379
01/08/2016 332.50p 332.50p 330.00p 332.50p 0
29/07/2016 332.50p 332.50p 332.50p 332.50p 0
28/07/2016 332.50p 332.50p 332.50p 332.50p 0
27/07/2016 332.50p 332.50p 332.50p 332.50p 0
26/07/2016 332.50p 332.50p 330.50p 332.50p 1824
25/07/2016 332.50p 332.50p 330.50p 332.50p 5043
22/07/2016 332.50p 332.50p 332.00p 332.50p 147
21/07/2016 335.00p 336.00p 330.00p 332.50p 2390
20/07/2016 329.50p 340.00p 329.50p 335.00p 15229
19/07/2016 328.00p 330.00p 328.00p 329.50p 15455
18/07/2016 312.50p 330.00p 312.50p 328.00p 7576
15/07/2016 309.00p 312.50p 309.00p 312.50p 4225
14/07/2016 307.50p 309.20p 307.50p 309.00p 3
13/07/2016 307.50p 308.00p 307.50p 307.50p 159
12/07/2016 304.00p 307.50p 304.00p 307.50p 2150
11/07/2016 303.50p 304.00p 303.50p 304.00p 571
08/07/2016 303.50p 303.50p 303.50p 303.50p 0
07/07/2016 303.00p 303.50p 302.00p 303.50p 1199
06/07/2016 303.00p 303.00p 303.00p 303.00p 0
05/07/2016 303.00p 303.00p 303.00p 303.00p 0
04/07/2016 302.50p 303.50p 302.50p 303.00p 4068
01/07/2016 301.50p 303.60p 301.50p 302.50p 2015
30/06/2016 301.50p 301.50p 295.00p 301.50p 2000
29/06/2016 292.00p 292.00p 289.00p 292.00p 844
28/06/2016 292.00p 292.00p 292.00p 292.00p 0
27/06/2016 292.00p 292.00p 289.00p 292.00p 643
24/06/2016 292.00p 292.00p 292.00p 292.00p 0
23/06/2016 292.00p 292.00p 289.00p 292.00p 1081
22/06/2016 292.00p 292.00p 292.00p 292.00p 0
21/06/2016 292.00p 292.00p 292.00p 292.00p 0
20/06/2016 292.00p 292.00p 289.00p 292.00p 3866
17/06/2016 292.00p 292.00p 292.00p 292.00p 0
16/06/2016 291.50p 292.00p 289.40p 292.00p 4863
15/06/2016 290.50p 292.50p 276.00p 291.50p 6308
14/06/2016 302.00p 303.00p 288.00p 290.50p 5035
13/06/2016 289.50p 302.00p 289.50p 302.00p 21553

*Close Price adjusted for both dividends and splits