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
  +1.00p +3.17% 32.50p 32.50p 33.00p 34.00p 31.50p 32.00p 773,256 15:51:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -32.7 -28.3 - 63.77

Motif Bio (MTFB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 201732.5+1.00+3.17%31.50000134773,256
25 May 201731.500001-0.50-1.56%3131.500001403,092
24 May 201732-1.50-4.48%3233.25528,214
23 May 201733.5+1.50+4.69%30.2533.5424,374
22 May 201732-0.50-1.54%30.499998321,242,116
19 May 201732.5-0.25-0.76%31.50000132.5269,382
18 May 201732.75-0.88-2.60%31.50000132.751,509,207
17 May 201733.625+0.63+1.89%32.534711,868
16 May 201733+1.50+4.76%31.50000134.53,699,867
15 May 201731.5000010.000.00%28.49999831.5000012,726,682
12 May 201731.500001-0.50-1.56%30.2532701,636
11 May 2017320.000.00%31.500001321,171,490
10 May 2017320.000.00%31.50000132780,899
09 May 201732-0.88-2.66%3033.251,469,030
08 May 201732.875+0.13+0.38%32.2533.251,205,241
05 May 201732.75-1.00-2.96%32.75341,415,421
04 May 201733.75-0.25-0.74%33.534.751,743,092
03 May 201734-1.75-4.90%3335.752,028,584
02 May 201735.75-2.50-6.54%34.538.53,133,333
28 Apr 201738.25-0.50-1.29%36.7538.251,183,793
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 Week31.53430.250.0000269k1M573k13.17%
1 Month3838.528.50.0000269k4M1M-5.5-14.47%
3 Months24.544.523.50.000038k12M2M832.65%
6 Months25.2544.521.50.000038k12M1M7.2528.71%
1 Year47.56721.50.00003k12M780k-15-31.58%
3 Years32.575.521.50.0000100012M525k0-
5 Years32.575.521.50.0000100012M525k0-
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:34 V: D:20170528 08:37:29