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
  +0.75p +3.03% 25.50p 25.25p 25.75p 25.50p 25.00p 25.25p 263,226.00 16:35:06
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
22 Feb 201725.500002+0.75+3.03%2525.500002263,226
21 Feb 201724.750.000.00%24.2525348,531
20 Feb 201724.75-0.75-2.94%24.49999825726,358
17 Feb 201725.5000020.000.00%2525.500002481,216
16 Feb 201725.500002-0.25-0.97%25.50000226496,462
15 Feb 201725.75-0.25-0.96%25.7526.499998447,763
14 Feb 201726-0.25-0.95%2626.499998301,944
13 Feb 201726.25-0.25-0.94%2626.499998588,272
10 Feb 201726.499998+0.25+0.95%26.2526.499998279,318
09 Feb 201726.25-0.25-0.94%2626.499998330,158
08 Feb 201726.499998+0.50+1.92%2627601,529
07 Feb 201726-0.50-1.89%2626.499998417,402
06 Feb 201726.499998+0.37+1.44%26.49999827433,758
03 Feb 201726.125-0.63-2.34%2626.75436,600
02 Feb 201726.75-0.13-0.47%26.7527.500002323,616
01 Feb 201726.8750.000.00%26.49999827.500002766,904
31 Jan 201726.875+1.88+7.50%2627.500002914,851
30 Jan 201725-1.37-5.21%2527752,056
27 Jan 201726.374998-0.13-0.47%25.50000226.374998220,196
26 Jan 201726.499998-0.25-0.93%25271,112,241
25 Jan 201726.750.000.00%26.49999827.751,300,051
24 Jan 201726.75+0.25+0.94%26.7527847,976
23 Jan 201726.499998+0.50+1.92%26.2527.5000022,685,379
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 Week25.7526.5024.250.0000349k726k500k-0.25-0.97%
1 Month27.2527.7524.250.0000220k1M564k-1.75-6.42%
3 Months22.2527.7521.500.000091k3M650k3.2514.61%
6 Months49.0055.0021.500.00003k8M558k-23.50-47.96%
1 Year43.0067.0021.500.00003k8M395k-17.50-40.70%
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:31 V: D:20170223 05:03:11