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
  +0.075p +0.22% 33.575p 33.40p 33.75p 33.95p 33.50p 33.60p 245,825 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -33.2 -14.1 - 99.60

Motif Bio (MTFB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 201833.575+0.08+0.22%33.533.95245,825
16 Aug 201833.5-0.50-1.47%33.234.857,749,105
15 Aug 201834-0.20-0.58%33.29999934.95564,336
14 Aug 201834.2+1.40+4.27%3436.64,693,867
13 Aug 201832.799999+0.80+2.50%31.832.79999912,420,425
10 Aug 201832+0.50+1.59%3132.45878,247
09 Aug 201831.5+0.75+2.44%30.4531.51,729,781
08 Aug 201830.75+0.65+2.16%29.831.51,486,946
07 Aug 201830.1-1.40-4.44%29.8531.5514,026
06 Aug 201831.5+0.50+1.61%3031.5233,070
03 Aug 2018310.000.00%3031321,248
02 Aug 201831-1.00-3.13%30.331.9157,631
01 Aug 201832-0.50-1.54%30.2532.45256,494
31 Jul 201832.5+1.50+4.84%30.1532.5405,400
30 Jul 2018310.000.00%30.9531172,435
27 Jul 201831+1.00+3.33%29.831245,782
26 Jul 201830-1.00-3.23%29.730.2590,324
25 Jul 201831-1.00-3.13%30.0531.7842,484
24 Jul 201832+0.50+1.59%31.732207,600
23 Jul 201831.5-0.80-2.48%31.431.7386,436
20 Jul 201832.299999-0.30-0.92%31.7532.9788,381
19 Jul 201832.6+0.40+1.24%3232.9593,316
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 Week3136.63133.2550564k12M5M2.5758.31%
1 Month31.7536.629.732.7656158k12M2M1.8255.75%
3 Months31.736.629.732.689844k12M814k1.8755.91%
6 Months33.536.929.533.119744k12M766k0.0750.22%
1 Year2851.7525.536.339844k24M1M5.57519.91%
3 Years51.570.521.535.2446100024M761k-17.925-34.81%
5 Years32.575.521.536.0243100024M736k1.0753.31%
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:30 V: D:20180819 17:48:39