Mereo Biopharma Group Plc (MAH0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 3.21 | 0.03 | 0.94 | 3.33 | 3.33 | 3.21 | 18800 |
| 1719433620 | 3.18 | -0.3 | -8.62 | 3.39 | 3.39 | 3.06 | 21541 |
| 1719347160 | 3.48 | -0.02 | -0.57 | 3.42 | 3.48 | 3.41 | 5350 |
| 1719260820 | 3.5 | -0.2 | -5.41 | 3.81 | 3.85 | 3.5 | 3686 |
| 1719001620 | 3.7 | 0.03 | 0.82 | 3.69 | 3.75 | 3.53 | 3731 |
| 1718915160 | 3.67 | 0.08 | 2.23 | 3.57 | 3.72 | 3.42 | 21006 |
| 1718828820 | 3.59 | -0.09 | -2.45 | 3.61 | 3.71 | 3.55 | 9073 |
| 1718742360 | 3.68 | -0.26 | -6.60 | 4.0999999 | 4.18 | 3.64 | 23281 |
| 1718656020 | 3.94 | -0.05 | -1.25 | 4.2699999 | 4.47 | 3.91 | 95375 |
| 1718396820 | 3.99 | 0.25 | 6.68 | 3.83 | 4.04 | 3.81 | 52170 |
| 1718310420 | 3.74 | 0.22 | 6.25 | 3.53 | 3.85 | 3.53 | 14395 |
| 1718224020 | 3.52 | 0.28 | 8.64 | 3.65 | 3.82 | 3.43 | 18677 |
| 1718137620 | 3.24 | -0.04 | -1.22 | 3.2599999 | 3.2599999 | 3.24 | 1100 |
| 1718051220 | 3.2799999 | 0.11 | 3.47 | 3.15 | 3.2799999 | 3.15 | 1300 |
| 1717792020 | 3.17 | 0.01 | 0.32 | 3.08 | 3.21 | 3.08 | 7650 |
| 1717705620 | 3.16 | -0.17 | -5.11 | 3.13 | 3.27 | 3.13 | 4770 |
| 1717619220 | 3.33 | 0.22 | 7.07 | 3.17 | 3.33 | 3.13 | 3510 |
| 1717532820 | 3.11 | -0.09 | -2.81 | 3.13 | 3.14 | 3.0299999 | 2588 |
| 1717446420 | 3.2 | 0.05 | 1.59 | 3.2599999 | 3.27 | 3.2 | 910 |
| 1717187220 | 3.15 | -0.23 | -6.80 | 3.27 | 3.31 | 3.15 | 4270 |
| 1717100820 | 3.38 | 0.29 | 9.39 | 3.04 | 3.5 | 3.04 | 9631 |
| 1717014420 | 3.09 | 0.1 | 3.34 | 3 | 3.09 | 2.95 | 3938 |
| 1716928020 | 2.99 | 0.38 | 14.56 | 2.63 | 3.2 | 2.62 | 22994 |
| 1716841560 | 2.61 | -0.14 | -5.09 | 2.7799999 | 2.7799999 | 2.61 | 5956 |
| 1716582420 | 2.75 | -0.1 | -3.51 | 2.75 | 2.75 | 2.75 | 100 |
| 1716496020 | 2.85 | 0.16 | 5.95 | 2.68 | 2.85 | 2.68 | 3250 |
| 1716409620 | 2.69 | -0.19 | -6.60 | 2.69 | 2.69 | 2.69 | 50 |
| 1716323160 | 2.88 | -0.1 | -3.36 | 3.06 | 3.06 | 2.88 | 1270 |
| 1716236760 | 2.98 | 0.11 | 3.83 | 2.98 | 2.98 | 2.98 | 800 |
| 1715977620 | 2.87 | -0.13 | -4.33 | 2.93 | 2.93 | 2.87 | 5507 |
| 1715891220 | 3 | 0.07 | 2.39 | 2.85 | 3.06 | 2.85 | 1205 |
| 1715804820 | 2.93 | 0.12 | 4.27 | 2.7799999 | 2.93 | 2.7799999 | 4180 |
| 1715718420 | 2.81 | -0.06 | -2.09 | 2.71 | 2.81 | 2.71 | 2838 |
| 1715631960 | 2.87 | -0.13 | -4.33 | 2.84 | 2.87 | 2.84 | 3100 |
| 1715372820 | 3 | 0.05 | 1.69 | 2.97 | 3 | 2.93 | 1832 |
| 1715286420 | 2.95 | 0.07 | 2.43 | 2.95 | 2.95 | 2.95 | 100 |
| 1715200020 | 2.88 | 0.07 | 2.49 | 2.74 | 2.88 | 2.73 | 10059 |
| 1715113620 | 2.81 | -0.04 | -1.40 | 2.84 | 2.84 | 2.81 | 8200 |
| 1715027220 | 2.85 | -0.2 | -6.56 | 3.07 | 3.07 | 2.85 | 4477 |
| 1714768020 | 3.05 | 0.07 | 2.35 | 2.87 | 3.07 | 2.87 | 15260 |
| 1714681560 | 2.98 | 0.43 | 16.86 | 2.98 | 3 | 2.96 | 10529 |
| 1714508820 | 2.5499999 | -0.01 | -0.39 | 2.5499999 | 2.5499999 | 2.5499999 | 312 |
| 1714422420 | 2.56 | -0.03 | -1.16 | 2.5099999 | 2.58 | 2.45 | 3800 |
| 1714163220 | 2.59 | 0.1 | 4.02 | 2.56 | 2.59 | 2.56 | 3346 |
| 1714076820 | 2.49 | -0.18 | -6.74 | 2.54 | 2.54 | 2.47 | 3450 |
| 1713990420 | 2.67 | 0.05 | 1.91 | 2.5699999 | 2.67 | 2.44 | 3620 |
| 1713903960 | 2.62 | 0.14 | 5.65 | 2.65 | 2.67 | 2.6 | 4793 |
| 1713817560 | 2.48 | -0.04 | -1.59 | 2.43 | 2.52 | 2.42 | 2525 |
| 1713558420 | 2.52 | 0.01 | 0.40 | 2.52 | 2.52 | 2.52 | 300 |
| 1713472020 | 2.5099999 | 0.07 | 2.87 | 2.37 | 2.5099999 | 2.24 | 35061 |
| 1713385620 | 2.44 | -0.02 | -0.81 | 2.5499999 | 2.56 | 2.44 | 1385 |
| 1713299220 | 2.46 | -0.01 | -0.40 | 2.52 | 2.52 | 2.45 | 2266 |
| 1713212820 | 2.47 | -0.07 | -2.76 | 2.5 | 2.59 | 2.46 | 9039 |
| 1712953620 | 2.54 | -0.15 | -5.58 | 2.62 | 2.73 | 2.5 | 31431 |
| 1712867220 | 2.69 | -0.11 | -3.93 | 2.69 | 2.75 | 2.65 | 4250 |
| 1712780760 | 2.8 | -0.12 | -4.11 | 2.83 | 2.91 | 2.7799999 | 2370 |
| 1712694360 | 2.92 | -0.01 | -0.34 | 2.87 | 2.92 | 2.75 | 8852 |
| 1712607960 | 2.93 | -0.12 | -3.93 | 3.09 | 3.09 | 2.93 | 6411 |
| 1712348820 | 3.05 | 0.04 | 1.33 | 3.08 | 3.08 | 2.82 | 10408 |
| 1712262360 | 3.0099999 | -0.14 | -4.44 | 3.07 | 3.23 | 2.97 | 12310 |
| 1712175960 | 3.15 | 0.05 | 1.61 | 3.06 | 3.24 | 3.06 | 6826 |
| 1712089560 | 3.1 | -0.02 | -0.64 | 3.25 | 3.49 | 3.0299999 | 30720 |
| 1711661160 | 3.12 | 0.32 | 11.43 | 2.82 | 3.2 | 2.82 | 33047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
