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
  -1.25p -3.91% 30.75p 30.25p 30.70p 31.95p 30.50p 31.70p 1,215,852 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -33.2 -14.1 - 81.27

Motif Bio (MTFB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 201832-0.10-0.31%31.532429,149
23 May 201832.1+0.45+1.42%31.7532.45433,445
22 May 201831.65+0.63+2.01%3131.79,526,410
21 May 201831.025-1.98-5.98%30.8532.12,654,917
18 May 201833+0.60+1.85%32.5331,274,238
17 May 201832.4-1.35-4.00%30.933.71,810,937
16 May 201833.75-1.23-3.50%33.54999934.45142,730
15 May 201834.975+0.98+2.87%33.54999935305,483
14 May 201834-0.43-1.23%33.9534.2245,467
11 May 201834.425+0.60+1.77%33.235.2587,423
10 May 201833.825+1.50+4.64%32.7533.95293,351
09 May 201832.325-1.10-3.29%3233516,031
08 May 201833.424999-1.08-3.12%3334.5399,346
04 May 201834.5-1.15-3.23%33.535.05803,433
03 May 201835.65-0.35-0.97%35.0535.95270,947
02 May 201836+0.13+0.35%35.536.1298,838
01 May 201835.875-0.13-0.35%35.87536.25385,640
30 Apr 201836+0.55+1.55%35.436.5278,141
27 Apr 201835.45+0.25+0.71%34.0535.95147,603
26 Apr 201835.2-0.43-1.19%34.0535.287,530
25 Apr 201835.625+1.88+5.56%34.2535.625239,805
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 Week32.53330.531.6784429k10M3M-1.75-5.38%
1 Month35.9536.530.532.3737143k10M1M-5.2-14.46%
3 Months35.536.529.533.243288k10M753k-4.75-13.38%
6 Months32.2543.529.534.915188k10M832k-1.5-4.65%
1 Year3251.7525.536.043877k24M1M-1.25-3.91%
3 Years37.2575.521.536.6265100024M729k-6.5-17.45%
5 Years32.575.521.536.2994100024M731k-1.75-5.38%
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:20180525 22:42:25