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
  +1.275p +3.75% 35.275p 35.05p 35.50p 35.50p 34.00p 34.50p 729,260 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -32.7 -28.3 - 92.96

Motif Bio (MTFB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 201835.275001+1.28+3.75%3435.5729,260
20 Feb 201834-0.50-1.45%33.535275,538
19 Feb 201834.5-1.50-4.17%34.04999936324,984
16 Feb 201836+1.00+2.86%33.536518,194
15 Feb 201835+1.13+3.32%33.7535.5283,764
14 Feb 201833.875+0.25+0.74%33.534282,017
13 Feb 201833.625-0.78-2.25%32.84999834.95695,033
12 Feb 201834.4000010.000.00%33.7534.75404,825
09 Feb 201834.400001-2.10-5.75%33351,480,038
08 Feb 201836.5-0.40-1.08%3536.95218,497
07 Feb 201836.899997+1.90+5.43%35.537.25207,556
06 Feb 201835-0.38-1.06%3436.95731,995
05 Feb 201835.375-0.63-1.74%34.79999936.350002675,977
02 Feb 201836-1.55-4.13%3637.100002478,478
01 Feb 201837.549999+0.20+0.54%36.54999938342,964
31 Jan 201837.350002+0.65+1.77%36.099998381,082,851
30 Jan 201836.7-1.33-3.48%36.238.350002704,617
29 Jan 201838.025001+1.63+4.46%3638.45389,850
26 Jan 201836.400001-0.85-2.28%3637.049999384,093
25 Jan 201837.25+0.25+0.68%36.54999938.95512,888
24 Jan 201837-1.00-2.63%36.538.95826,557
23 Jan 201838+0.50+1.33%3838.799999725,736
22 Jan 201837.5-1.30-3.35%3739655,622
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 Week33.953633.534.8592276k729k337k1.3253.90%
1 Month37.5538.9532.8535.8289208k1M542k-2.275-6.06%
3 Months30.2543.53036.6136173k3M903k5.02516.61%
6 Months2851.7525.537.9518173k24M2M7.27525.98%
1 Year25.2551.7522.535.248438k24M1M10.02539.70%
3 Years32.575.521.536.5420100024M729k2.7758.54%
5 Years32.575.521.536.5420100024M729k2.7758.54%
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:41 V: D:20180222 03:01:59