Share Name Share Symbol Market Type Share ISIN Share Description
Motif Bio LSE:MTFB London Ordinary Share GB00BVVT4H71 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.25p -4.24% 28.25p 28.00p 28.50p 29.00p 26.00p 29.00p 2,023,732 16:28:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -32.7 -28.3 - 55.43

Motif Bio (MTFB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jun 201728.25-1.25-4.24%26292,023,732
27 Jun 201729.500001-0.25-0.84%28.25301,264,921
26 Jun 201729.75-0.75-2.46%2930931,152
23 Jun 201730.499998+0.25+0.83%29.50000130.499998660,413
22 Jun 201730.250.000.00%30.2531188,343
21 Jun 201730.25-0.75-2.42%30.2531302,215
20 Jun 2017310.000.00%30.7531220,000
19 Jun 201731+0.50+1.64%30.7531.500001317,749
16 Jun 201730.4999980.000.00%30.2531809,840
15 Jun 201730.499998-1.00-3.17%30.49999830.499998948,384
14 Jun 201731.500001+0.75+2.44%30.49999831.500001540,218
13 Jun 201730.75+0.25+0.82%30.2532478,368
12 Jun 201730.499998-1.25-3.94%30.49999832815,847
09 Jun 201731.75+0.25+0.79%31.50000132431,167
08 Jun 201731.500001+0.25+0.80%31.2532.5859,037
07 Jun 201731.25-0.50-1.57%30.2531.5000011,149,563
06 Jun 201731.75-1.13-3.42%31.7533.51,417,729
05 Jun 201732.875+0.38+1.15%32.5344,363,882
02 Jun 201732.5-5.50-14.47%3234.756,766,650
01 Jun 201738+2.75+7.80%3640.51,649,186
31 May 201735.25+1.75+5.22%3435.51,097,657
30 May 201733.5+1.00+3.08%3234.75760,041
Download more Motif Bio Historical Data

Motif Bio (MTFB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week30.531260.0000188k2M669k-2.25-7.38%
1 Month34.540.5260.0000188k7M1M-6.25-18.12%
3 Months25.544.525.50.0000188k12M2M2.7510.78%
6 Months25.544.522.50.000038k12M1M2.7510.78%
1 Year52.56721.50.00003k12M873k-24.25-46.19%
3 Years32.575.521.50.0000100012M552k-4.25-13.08%
5 Years32.575.521.50.0000100012M552k-4.25-13.08%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170629 02:02:31