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
  -0.125p -0.56% 22.25p 22.00p 22.50p 22.50p 22.00p 22.50p 289,329.00 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -5.8 -9.5 - 24.25

Motif Bio (MTFB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 201622.25-0.13-0.56%2222.5289,329
06 Dec 201622.375-0.25-1.10%2222.5195,281
05 Dec 201622.625+0.38+1.69%22.523251,180
02 Dec 201622.25+0.50+2.30%2222.25341,549
01 Dec 201621.75-0.13-0.57%21.521.75318,422
30 Nov 201621.875-0.38-1.69%21.7523979,482
29 Nov 201622.25-2.00-8.25%22.2524.5867,483
28 Nov 201624.25-0.25-1.02%24251,014,546
25 Nov 201624.5-0.38-1.51%24.2525.25725,039
24 Nov 201624.875+0.63+2.58%24.525.5594,571
23 Nov 201624.25+0.50+2.11%24264,220,482
22 Nov 201623.75-0.50-2.06%23.2524.53,055,063
21 Nov 201624.25-3.00-11.01%23.7526.755,241,799
18 Nov 201627.25-2.75-9.17%27.2529.57,747,964
17 Nov 201630-3.00-9.09%29331,125,227
16 Nov 201633-3.50-9.59%3336.5503,048
15 Nov 201636.50.000.00%36.537124,607
14 Nov 201636.5+0.88+2.46%36.2538253,354
11 Nov 201635.625+1.13+3.26%34.7535.75246,541
10 Nov 201634.5+0.75+2.22%34.2535.5134,193
09 Nov 201633.75-0.13-0.37%32.533.75262,118
08 Nov 201633.875-1.13-3.21%33.7536152,971
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 Week22.2523.0021.5022.0544195k979k417k0.00-
1 Month32.5038.0021.5025.6019125k8M1M-10.25-31.54%
3 Months50.0053.0021.5028.65773k8M564k-27.75-55.50%
6 Months53.0067.0021.5036.77423k8M404k-30.75-58.02%
1 Year47.2567.0021.5039.12523k8M309k-25.00-52.91%
3 Years32.5075.5021.5042.543910008M332k-10.25-31.54%
5 Years32.5075.5021.5042.543910008M332k-10.25-31.54%
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:33 V: D:20161207 18:21:44