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
  -1.625p -5.49% 28.00p 27.75p 29.00p 29.75p 27.25p 29.75p 737,342 13:13:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -32.7 -28.3 - 73.68

Motif Bio (MTFB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 201729.625001-0.12-0.42%29.62500129.75194,636
18 Jul 201729.75-0.13-0.42%29.50000129.75481,301
17 Jul 201729.875-0.13-0.42%29.87529.87576,674
14 Jul 2017300.000.00%3030442,988
13 Jul 2017300.000.00%29.50000130261,715
12 Jul 2017300.000.00%3030.25587,218
11 Jul 201730+0.13+0.42%3030.499998180,719
10 Jul 201729.875+0.13+0.42%29.7529.875382,037
07 Jul 201729.75-0.25-0.83%29.7530341,741
06 Jul 201730-0.50-1.64%3030.499998597,907
05 Jul 201730.499998+0.25+0.83%29.7530.499998693,784
04 Jul 201730.25+0.50+1.68%3030.25301,585
03 Jul 201729.75-0.50-1.65%29.7530.499998616,132
30 Jun 201730.25+0.50+1.68%29.7530.4999981,590,798
29 Jun 201729.75+1.50+5.31%29.25311,316,488
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
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 Week29.53027.250.000077k741k291k-1.5-5.08%
1 Month3131260.000077k2M657k-3-9.68%
3 Months37.540.5260.000077k7M1M-9.5-25.33%
6 Months25.544.522.50.000038k12M1M2.59.80%
1 Year486721.50.00003k12M903k-20-41.67%
3 Years32.575.521.50.0000100012M554k-4.5-13.85%
5 Years32.575.521.50.0000100012M554k-4.5-13.85%
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:32 V: D:20170720 12:42:43