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
  +0.20p +0.67% 30.00p 29.50p 30.50p 30.95p 29.50p 30.00p 176,660 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -33.2 -14.1 - 89.00

Motif Bio (MTFB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Oct 201829.8-0.23-0.75%29.830.95188,191
18 Oct 201830.025+0.02+0.08%3030.95214,608
17 Oct 201830-1.00-3.23%3031.45108,352
16 Oct 201831+0.65+2.14%29.2531311,927
15 Oct 201830.35-0.65-2.10%30.131207,350
12 Oct 201831+0.80+2.65%29.6531416,005
11 Oct 201830.2-0.80-2.58%2930.2904,106
10 Oct 201831+0.30+0.98%30311,692,595
09 Oct 201830.7-1.00-3.15%30.531.45622,781
08 Oct 201831.7-1.30-3.94%30.533.95578,617
05 Oct 2018330.000.00%3333.95122,501
04 Oct 201833-2.00-5.71%3334.5207,080
03 Oct 2018350.000.00%34.135.5385,136
02 Oct 2018350.000.00%3535.85157,746
01 Oct 201835-0.50-1.41%34.637.21,064,502
28 Sep 201835.5+2.75+8.40%33.536635,681
27 Sep 201832.75-0.25-0.76%32.7533.15142,086
26 Sep 201833+0.50+1.54%32.533.35309,411
25 Sep 201832.5-0.25-0.76%32.533.35300,153
24 Sep 201832.75-0.10-0.30%32.533301,265
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 Week30.531.4529.2530.3418108k312k206k-0.5-1.64%
1 Month3337.22932.2240108k1M427k-3-9.09%
3 Months30.9537.22932.806357k12M854k-0.95-3.07%
6 Months34.5537.22932.623544k12M697k-4.55-13.17%
1 Year41.543.52934.531244k12M789k-11.5-27.71%
3 Years596721.534.8487100024M776k-29-49.15%
5 Years32.575.521.535.9259100024M721k-2.5-7.69%
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:20181022 16:46:30