Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mereo Biopharma Group Historic Prices

 
     
Date Open High Low Close Volume
Jun 5, 2020 47.00 47.00 40.00 41.50 774,883
Jun 4, 2020 23.00 53.10 20.15 49.50 4,581,648
Jun 3, 2020 25.00 25.01 21.00 24.00 2,240,767
Jun 2, 2020 17.614 18.85 17.614 18.50 399,519
Jun 1, 2020 18.70 19.00 17.614 18.30 464,943
May 29, 2020 17.75 18.70 17.75 18.50 78,744
May 28, 2020 18.02 18.51 17.32 18.30 493,279
May 27, 2020 17.50 18.80 17.50 19.00 198,076
May 26, 2020 19.00 19.00 17.426 18.70 182,079
May 25, 2020 16.50 0.00 0.00 18.50 0
May 22, 2020 16.50 18.20 16.50 18.50 517,850
May 21, 2020 18.65 18.75 17.44 18.50 291,607
May 20, 2020 20.00 20.00 17.00 18.50 1,218,898
May 19, 2020 19.00 19.95 19.00 19.50 520,172
May 18, 2020 17.66 19.00 17.66 18.50 984,554
May 15, 2020 18.15 18.75 17.125 18.25 351,129
May 14, 2020 19.01 19.10 17.00 18.50 462,962
May 13, 2020 19.735 21.50 19.05 19.50 229,619
May 12, 2020 21.45 21.70 19.50 20.50 235,006
May 11, 2020 21.45 21.45 19.50 20.50 25,059
May 8, 2020 0.00 0.00 0.00 20.50 0
May 7, 2020 21.20 21.90 19.40 20.50 188,751
May 6, 2020 21.10 22.45 19.038 22.00 358,263
May 5, 2020 23.70 24.00 21.00 22.00 394,500
May 4, 2020 21.4999 25.40 21.4999 23.50 981,734
May 1, 2020 21.60 21.75 20.00 21.00 140,863
Apr 30, 2020 22.20 22.20 20.35 21.00 35,575
Apr 29, 2020 21.95 22.20 20.50 21.50 243,973
Apr 28, 2020 21.1875 22.199 21.1875 22.00 92,243
Apr 27, 2020 22.30 22.80 21.00 22.00 237,613
Apr 24, 2020 20.266 23.00 20.266 22.00 89,700
Apr 23, 2020 20.266 22.45 20.266 20.50 14,211
Apr 22, 2020 20.35 22.80 18.40 21.00 119,364
Apr 21, 2020 20.70 22.75 20.30 21.50 30,951
Apr 20, 2020 23.25 25.70 20.60 22.00 252,202
Apr 17, 2020 25.25 30.00 23.04 25.00 742,016
Apr 16, 2020 24.50 35.00 21.50 25.00 987,006
Apr 15, 2020 22.30 24.00 21.70 22.00 483,527
Apr 14, 2020 22.75 22.75 21.00 22.00 181,355
Apr 13, 2020 19.75 0.00 0.00 23.00 0
Apr 10, 2020 19.75 23.00 19.29 23.00 123,801
Apr 9, 2020 19.75 23.00 19.29 23.00 123,801
Apr 8, 2020 19.00 19.20 18.03 19.50 15,496
Apr 7, 2020 18.25 19.00 18.25 19.00 14,605
Apr 6, 2020 19.40 19.40 17.00 19.00 53,342
Apr 3, 2020 18.17 19.00 18.17 19.00 11,648
Apr 2, 2020 18.165 19.75 18.165 19.50 11,000
Apr 1, 2020 19.88 19.88 19.88 19.50 440
Mar 31, 2020 20.00 20.00 19.99 19.50 49,631
Mar 30, 2020 19.30 20.16 19.25 19.00 15,050
Showing 1 to 50 of 260