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
  -1.50p -3.53% 41.00p 41.00p 41.50p 43.00p 41.00p 43.00p 1,092,563 12:02:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -32.7 -28.3 - 107.88

Motif Bio (MTFB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 201742.5-0.50-1.16%41.2543.51,614,600
16 Oct 201743.000003+1.00+2.38%40.543.2500032,233,794
13 Oct 201742+2.75+7.01%38.543.2500033,494,936
12 Oct 201739.25-1.75-4.27%39411,740,515
11 Oct 201741-0.50-1.20%3942.752,608,472
10 Oct 201741.5-2.25-5.14%4143.25000319,070,422
09 Oct 201743.75-1.25-2.78%42.545.754,000,690
06 Oct 201744.999996+1.50+3.45%42.2547.756,498,984
05 Oct 201743.5-1.00-2.25%42.547.0000036,003,878
04 Oct 201744.5+7.75+21.09%4451.7524,036,200
03 Oct 201736.75+0.75+2.08%35.537.53,201,101
02 Oct 201736+1.25+3.60%34.7537.752,330,612
29 Sep 201734.75+1.00+2.96%32.7534.752,419,798
28 Sep 201733.75-0.25-0.74%3333.75766,787
27 Sep 201734-0.75-2.16%33.534.751,189,608
26 Sep 201734.75+1.00+2.96%34.5351,068,003
25 Sep 201733.75+1.25+3.85%33.535.752,396,954
22 Sep 201732.5+1.00+3.17%3233.53,210,895
21 Sep 201731.5000010.000.00%31331,420,333
20 Sep 201731.500001+1.25+4.13%30332,390,896
19 Sep 201730.25+0.75+2.54%29.2530.25376,836
18 Sep 201729.500001-0.25-0.84%2930.75644,381
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 Week42.7543.538.541.62762M3M2M-1.75-4.09%
1 Month30.551.753041.1220767k24M5M10.534.43%
3 Months27.551.7525.538.0900125k24M2M13.549.09%
6 Months31.2551.7525.536.407177k24M2M9.7531.20%
1 Year49.755321.533.092021k24M1M-8.75-17.59%
3 Years32.575.521.536.5109100024M691k8.526.15%
5 Years32.575.521.536.5109100024M691k8.526.15%
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:20171018 11:20:02