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
  -0.25p -0.78% 31.75p 31.75p 32.00p 33.50p 32.00p 32.50p 1,206,594 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -32.7 -28.3 - 83.67

Motif Bio (MTFB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 201731.75-0.25-0.78%31.7533.51,206,594
22 Nov 201732-1.00-3.03%3234.251,883,951
21 Nov 201733-1.50-4.35%33351,039,762
20 Nov 201734.50.000.00%34.535.25700,657
17 Nov 201734.5+0.25+0.73%32.536.51,844,056
16 Nov 201734.25-1.25-3.52%34.2537.251,234,633
15 Nov 201735.5-1.25-3.40%35.5402,242,280
14 Nov 201736.75+0.75+2.08%35.7538944,437
13 Nov 201736-0.25-0.69%35.536.5500,928
10 Nov 201736.25-1.25-3.33%3638.251,680,578
09 Nov 201737.5-0.75-1.96%37.538.75930,460
08 Nov 201738.25-0.25-0.65%3839679,639
07 Nov 201738.5-1.00-2.53%38.540865,258
06 Nov 201739.5+0.25+0.64%38.5401,266,029
03 Nov 201739.250.000.00%3940572,819
02 Nov 201739.25-1.25-3.09%39.2541.009998756,846
01 Nov 201740.5-0.25-0.61%39.541.251,913,246
31 Oct 201740.75+1.50+3.82%3941.752,147,313
30 Oct 201739.25-0.50-1.26%39401,180,058
27 Oct 201739.75-0.25-0.63%39.540.43644,942
26 Oct 201740+0.25+0.63%39.540.990001906,203
25 Oct 201739.75-1.25-3.05%39.541.0099981,047,170
24 Oct 201741-0.25-0.61%40.541.510002723,072
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 Week35.7537.253233.5186701k2M1M-4-11.19%
1 Month4041.753237.1841501k2M1M-8.25-20.63%
3 Months27.551.7525.539.1875298k24M2M4.2515.45%
6 Months31.551.7525.536.665877k24M1M0.250.79%
1 Year25.551.7521.533.944938k24M1M6.2524.51%
3 Years32.575.521.536.6102100024M711k-0.75-2.31%
5 Years32.575.521.536.6102100024M711k-0.75-2.31%
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:31 V: D:20171124 04:11:42