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
  +0.00p +0.00% 27.75p 27.50p 28.00p - - - 0 06:43:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -32.7 -28.3 - 73.02

Motif Bio (MTFB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Aug 201727.75-0.50-1.77%27.2528411,030
22 Aug 201728.25+0.25+0.89%27.7528.25327,686
21 Aug 201728+0.75+2.75%2728657,677
18 Aug 201727.25-1.25-4.39%27.2528512,355
17 Aug 201728.499998-0.50-1.72%27.50000129.25467,894
16 Aug 2017290.000.00%28.7529.500001245,584
15 Aug 2017290.000.00%28.7529.500001471,612
14 Aug 201729+0.25+0.87%28.7530.25517,559
11 Aug 201728.750.000.00%28.7529869,112
10 Aug 201728.75-0.75-2.54%28.7529.500001755,396
09 Aug 201729.500001+0.50+1.72%29.50000130.4999981,889,805
08 Aug 201729-0.50-1.69%28.7529.500001190,404
07 Aug 201729.500001+0.75+2.61%28.7529.500001325,247
04 Aug 201728.75-0.50-1.71%28.2528.75257,903
03 Aug 201729.25+0.25+0.86%28.49999829.500001734,714
02 Aug 201729+0.75+2.65%2829.25269,956
01 Aug 201728.25-0.25-0.88%2828.25124,791
31 Jul 201728.4999980.000.00%28.49999828.499998137,290
28 Jul 201728.499998-0.13-0.44%28.49999828.499998256,342
27 Jul 201728.625001+0.38+1.33%28.62500128.625001269,062
26 Jul 201728.250.000.00%27.50000128.499998906,775
25 Jul 201728.25-0.75-2.59%2828.25284,146
24 Jul 2017290.000.00%28.7529.25352,264
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 Week2929.252727.9280328k658k475k-1.25-4.31%
1 Month28.62530.52728.7814125k2M485k-0.875-3.06%
3 Months3640.52630.633077k7M797k-8.25-22.92%
6 Months25.2544.522.531.881638k12M1M2.59.90%
1 Year47.755521.530.55993k12M911k-20-41.88%
3 Years32.575.521.535.6989100012M554k-4.75-14.62%
5 Years32.575.521.535.6989100012M554k-4.75-14.62%
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:40 V: D:20170824 06:40:21