Motif Bio (MTFB) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Motif Bio

Date Open High Low Close* Volume
30/07/2015 58.25p 58.25p 54.10p 56.25p 438768
29/07/2015 59.50p 60.00p 56.75p 58.25p 156740
28/07/2015 63.25p 64.00p 58.00p 60.00p 637439
27/07/2015 65.50p 65.75p 63.10p 63.25p 92327
24/07/2015 66.00p 69.00p 63.70p 65.50p 585888
23/07/2015 67.00p 68.50p 64.75p 64.75p 279857
22/07/2015 69.50p 69.70p 66.00p 66.50p 608304
21/07/2015 69.00p 70.00p 68.72p 69.50p 202571
20/07/2015 68.00p 69.79p 67.60p 69.00p 213130
17/07/2015 65.50p 70.00p 65.21p 68.00p 310864
16/07/2015 66.00p 67.00p 64.20p 65.00p 193379
15/07/2015 63.50p 67.70p 63.20p 66.00p 405638
14/07/2015 63.00p 64.50p 62.24p 64.00p 151667
13/07/2015 62.50p 64.00p 62.00p 63.00p 111406
10/07/2015 64.00p 64.00p 62.00p 62.50p 64109
09/07/2015 66.25p 66.25p 62.08p 64.00p 128726
08/07/2015 66.25p 66.30p 66.00p 66.25p 57950
07/07/2015 66.25p 66.33p 66.00p 66.25p 70079
06/07/2015 67.00p 67.00p 66.00p 66.25p 80935
03/07/2015 66.62p 67.50p 66.60p 67.00p 121058
02/07/2015 67.25p 67.80p 66.50p 66.62p 102499
01/07/2015 68.75p 68.75p 65.00p 67.25p 227952
30/06/2015 69.00p 69.40p 68.00p 68.75p 98150
29/06/2015 69.25p 71.60p 67.50p 69.00p 231249
26/06/2015 70.75p 72.00p 70.20p 70.50p 345671
25/06/2015 70.00p 72.20p 69.35p 70.75p 837446
24/06/2015 66.75p 71.85p 66.65p 70.00p 789739
23/06/2015 56.50p 65.70p 56.50p 65.25p 760021
22/06/2015 63.25p 64.25p 62.50p 64.25p 235455
19/06/2015 58.75p 63.35p 58.50p 63.25p 347954
18/06/2015 58.50p 59.00p 56.90p 58.75p 184569
17/06/2015 63.00p 63.70p 56.10p 58.50p 474911
16/06/2015 64.25p 64.25p 62.00p 63.00p 61500
15/06/2015 65.75p 66.40p 63.30p 64.25p 218840
12/06/2015 64.50p 67.70p 64.30p 65.75p 403592
11/06/2015 63.75p 65.00p 62.90p 64.50p 159925
10/06/2015 65.75p 66.50p 62.00p 63.75p 297541
09/06/2015 64.00p 69.00p 63.00p 65.75p 626780
08/06/2015 63.25p 65.00p 61.00p 64.00p 742009
05/06/2015 60.50p 66.00p 54.01p 63.25p 1048098
04/06/2015 68.50p 76.83p 59.50p 61.00p 1697967
03/06/2015 54.75p 70.50p 54.75p 69.25p 2408705
02/06/2015 47.75p 55.90p 47.75p 54.50p 1522803
01/06/2015 45.25p 53.00p 44.10p 47.75p 1946254
29/05/2015 37.25p 43.90p 37.25p 43.38p 1083972
28/05/2015 35.75p 37.10p 34.00p 37.00p 725405
27/05/2015 31.00p 33.50p 31.00p 33.00p 324840
26/05/2015 31.00p 31.50p 30.60p 31.00p 111450
22/05/2015 31.00p 31.00p 30.50p 31.00p 76214
21/05/2015 31.50p 32.00p 30.50p 31.00p 164136
20/05/2015 32.00p 32.00p 30.50p 31.50p 132465
19/05/2015 31.00p 32.50p 31.00p 32.00p 90223
18/05/2015 34.25p 35.28p 30.70p 31.00p 1020845
15/05/2015 31.75p 35.30p 31.50p 34.25p 590540
14/05/2015 29.50p 32.40p 29.50p 31.75p 465298
13/05/2015 31.50p 31.50p 29.10p 29.25p 538546
12/05/2015 32.50p 32.88p 31.00p 31.50p 484656
11/05/2015 32.62p 32.62p 31.60p 32.50p 316531
08/05/2015 33.25p 33.70p 31.00p 32.62p 299330
07/05/2015 30.00p 33.70p 30.00p 33.25p 517464
06/05/2015 33.25p 33.80p 30.60p 32.00p 362715
05/05/2015 35.00p 37.70p 33.00p 33.25p 1034706
01/05/2015 30.40p 35.00p 30.40p 34.20p 0
30/04/2015 30.65p 30.73p 29.80p 30.00p 16705
29/04/2015 29.68p 31.20p 29.68p 30.00p 0
28/04/2015 30.00p 30.50p 28.50p 29.00p 0
27/04/2015 29.00p 30.65p 28.10p 29.85p 0
24/04/2015 28.62p 30.00p 28.05p 28.50p 0
23/04/2015 25.90p 28.62p 25.90p 27.85p 0
22/04/2015 25.48p 26.00p 25.25p 26.00p 0
21/04/2015 25.25p 25.50p 25.10p 25.50p 1200
20/04/2015 25.32p 25.45p 25.00p 25.20p 0
17/04/2015 26.50p 26.51p 25.11p 25.38p 0
16/04/2015 28.26p 30.00p 25.60p 30.00p 20000
15/04/2015 29.00p 38.98p 27.20p 29.79p 37499
14/04/2015 28.25p 29.88p 28.20p 29.00p 60088
13/04/2015 29.72p 30.00p 28.15p 28.20p 0
10/04/2015 30.12p 30.12p 28.30p 29.88p 0
09/04/2015 30.82p 33.00p 30.00p 30.25p 31000
08/04/2015 29.80p 31.00p 29.50p 30.20p 1600
07/04/2015 30.70p 31.90p 29.10p 30.12p 0
02/04/2015 34.96p 50.00p 28.11p 30.02p 45000

*Close Price adjusted for both dividends and splits