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
  +0.00p +0.00% 25.50p 25.00p 25.50p - - - 132,068.00 09:15:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -5.8 -9.5 - 49.91

Motif Bio (MTFB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 201725.500002+0.13+0.49%25.50000225.75295,319
23 Mar 201725.3749980.000.00%25.2525.374998283,592
22 Mar 201725.374998-0.25-0.98%25.2525.500002325,967
21 Mar 201725.625002+0.63+2.50%25.50000225.62500237,890
20 Mar 201725-0.50-1.96%2525.25298,156
17 Mar 201725.500002+0.75+3.03%2526735,573
16 Mar 201724.75-0.75-2.94%23.7526853,375
15 Mar 201725.500002+0.75+3.03%24.7525.500002344,095
14 Mar 201724.75-0.25-1.00%24.7525.75616,719
13 Mar 201725+0.13+0.50%2525221,676
10 Mar 201724.875-0.13-0.50%24.2524.875289,202
09 Mar 201725+0.50+2.04%2525101,945
08 Mar 201724.499998-0.13-0.51%24.2525.25370,038
07 Mar 201724.625002-0.37-1.50%24.49999824.625002155,353
06 Mar 2017250.000.00%2425680,573
03 Mar 201725+0.75+3.09%24.49999825184,601
02 Mar 201724.250.000.00%23.50000224.25127,411
01 Mar 201724.25+0.25+1.04%23.50000224.25160,090
28 Feb 201724-0.50-2.04%22.49999824904,199
27 Feb 201724.499998-0.75-2.97%2424.75577,652
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 Week25.2525.7525.000.000038k326k248k0.250.99%
1 Month24.7526.0022.500.000038k904k378k0.753.03%
3 Months24.7527.7522.500.000038k3M556k0.753.03%
6 Months50.0053.0021.500.00003k8M604k-24.50-49.00%
1 Year45.0067.0021.500.00003k8M415k-19.50-43.33%
3 Years32.5075.5021.500.000010008M367k-7.00-21.54%
5 Years32.5075.5021.500.000010008M367k-7.00-21.54%
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:30 V: D:20170327 08:37:12