Motif Bio (MTFB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/03/2021 0.50p 0.50p 0.50p 0.50p 0
19/03/2021 0.50p 0.50p 0.50p 0.50p 0
18/03/2021 0.50p 0.50p 0.50p 0.50p 0
17/03/2021 0.50p 0.50p 0.50p 0.50p 0
16/03/2021 0.50p 0.50p 0.50p 0.50p 0
15/03/2021 0.50p 0.50p 0.50p 0.50p 0
12/03/2021 0.50p 0.50p 0.50p 0.50p 0
11/03/2021 0.50p 0.50p 0.50p 0.50p 0
10/03/2021 0.50p 0.50p 0.50p 0.50p 0
09/03/2021 0.50p 0.50p 0.50p 0.50p 0
08/03/2021 0.50p 0.50p 0.50p 0.50p 0
05/03/2021 0.50p 0.50p 0.50p 0.50p 0
04/03/2021 0.50p 0.50p 0.50p 0.50p 0
03/03/2021 0.50p 0.50p 0.50p 0.50p 0
02/03/2021 0.50p 0.50p 0.50p 0.50p 0
01/03/2021 0.50p 0.50p 0.50p 0.50p 0
26/02/2021 0.50p 0.50p 0.50p 0.50p 0
25/02/2021 0.50p 0.50p 0.50p 0.50p 0
24/02/2021 0.50p 0.50p 0.50p 0.50p 0
22/02/2021 0.44p 0.44p 0.44p 0.50p 0
19/02/2021 0.44p 0.44p 0.44p 0.50p 0
18/02/2021 0.44p 0.44p 0.44p 0.50p 0
17/02/2021 0.44p 0.44p 0.44p 0.50p 0
16/02/2021 0.44p 0.44p 0.44p 0.50p 0
15/02/2021 0.44p 0.44p 0.44p 0.50p 0
12/02/2021 0.44p 0.44p 0.44p 0.50p 0
11/02/2021 0.44p 0.44p 0.44p 0.50p 0
10/02/2021 0.44p 0.44p 0.44p 0.50p 0
09/02/2021 0.44p 0.44p 0.44p 0.50p 0
08/02/2021 0.44p 0.44p 0.44p 0.50p 0
05/02/2021 0.44p 0.44p 0.44p 0.50p 0
04/02/2021 0.44p 0.44p 0.44p 0.50p 0
03/02/2021 0.44p 0.44p 0.44p 0.50p 0
02/02/2021 0.44p 0.44p 0.44p 0.50p 0
01/02/2021 0.44p 0.44p 0.44p 0.50p 0
29/01/2021 0.44p 0.44p 0.44p 0.50p 0
28/01/2021 0.44p 0.44p 0.44p 0.50p 0
27/01/2021 0.44p 0.44p 0.44p 0.50p 0
26/01/2021 0.44p 0.44p 0.44p 0.50p 0
25/01/2021 0.44p 0.44p 0.44p 0.50p 0
22/01/2021 0.44p 0.44p 0.44p 0.50p 0
21/01/2021 0.44p 0.44p 0.44p 0.50p 0
20/01/2021 0.44p 0.44p 0.44p 0.50p 0
19/01/2021 0.44p 0.44p 0.44p 0.50p 0
18/01/2021 0.44p 0.44p 0.44p 0.50p 0
15/01/2021 0.44p 0.44p 0.44p 0.50p 0
14/01/2021 0.44p 0.44p 0.44p 0.50p 0
13/01/2021 0.44p 0.44p 0.44p 0.50p 0
12/01/2021 0.44p 0.44p 0.44p 0.50p 0
11/01/2021 0.44p 0.44p 0.44p 0.50p 0
08/01/2021 0.44p 0.44p 0.44p 0.50p 0
07/01/2021 0.44p 0.44p 0.44p 0.50p 0
06/01/2021 0.44p 0.44p 0.44p 0.50p 0
05/01/2021 0.44p 0.44p 0.44p 0.50p 0
04/01/2021 0.44p 0.44p 0.44p 0.50p 0
31/12/2020 0.44p 0.44p 0.44p 0.50p 0
30/12/2020 0.44p 0.44p 0.44p 0.50p 0
24/12/2020 0.44p 0.44p 0.44p 0.50p 0
23/12/2020 0.44p 0.44p 0.44p 0.50p 0
22/12/2020 0.44p 0.44p 0.44p 0.50p 0
21/12/2020 0.44p 0.44p 0.44p 0.50p 0
18/12/2020 0.44p 0.44p 0.44p 0.50p 0
17/12/2020 0.44p 0.50p 0.50p 0.50p 0
10/11/2020 0.44p 0.50p 0.50p 0.50p 0
09/11/2020 0.44p 0.50p 0.50p 0.50p 0
06/11/2020 0.44p 0.50p 0.50p 0.50p 0
05/11/2020 0.44p 0.50p 0.50p 0.50p 0
04/11/2020 0.44p 0.50p 0.50p 0.50p 0
03/11/2020 0.44p 0.50p 0.50p 0.50p 0
02/11/2020 0.44p 0.50p 0.50p 0.50p 0
30/10/2020 0.44p 0.50p 0.50p 0.50p 0
29/10/2020 0.44p 0.50p 0.50p 0.50p 0
28/10/2020 0.44p 0.50p 0.50p 0.50p 0
27/10/2020 0.44p 0.50p 0.50p 0.50p 0
26/10/2020 0.44p 0.50p 0.50p 0.50p 0
23/10/2020 0.44p 0.50p 0.50p 0.50p 0
22/10/2020 0.44p 0.50p 0.50p 0.50p 0
21/10/2020 0.44p 0.50p 0.50p 0.50p 0
20/10/2020 0.44p 0.50p 0.50p 0.50p 0
19/10/2020 0.44p 0.50p 0.50p 0.50p 0
16/10/2020 0.44p 0.50p 0.50p 0.50p 0
15/10/2020 0.44p 0.50p 0.50p 0.50p 0
14/10/2020 0.44p 0.50p 0.50p 0.50p 0
13/10/2020 0.44p 0.50p 0.50p 0.50p 0
12/10/2020 0.44p 0.50p 0.50p 0.50p 0
09/10/2020 0.44p 0.50p 0.50p 0.50p 0
08/10/2020 0.44p 0.50p 0.50p 0.50p 0
07/10/2020 0.44p 0.50p 0.50p 0.50p 0
06/10/2020 0.44p 0.50p 0.50p 0.50p 0
05/10/2020 0.44p 0.50p 0.50p 0.50p 0
02/10/2020 0.44p 0.50p 0.50p 0.50p 0
01/10/2020 0.44p 0.50p 0.50p 0.50p 0
30/09/2020 0.44p 0.50p 0.50p 0.50p 0
29/09/2020 0.44p 0.50p 0.50p 0.50p 0
28/09/2020 0.44p 0.50p 0.50p 0.50p 0
25/09/2020 0.44p 0.50p 0.50p 0.50p 0
24/09/2020 0.44p 0.50p 0.50p 0.50p 0
23/09/2020 0.44p 0.50p 0.50p 0.50p 0
22/09/2020 0.44p 0.50p 0.50p 0.50p 0
21/09/2020 0.44p 0.50p 0.50p 0.50p 0
18/09/2020 0.44p 0.50p 0.50p 0.50p 0
17/09/2020 0.44p 0.50p 0.50p 0.50p 0
16/09/2020 0.44p 0.50p 0.50p 0.50p 0
15/09/2020 0.44p 0.50p 0.50p 0.50p 0
14/09/2020 0.44p 0.50p 0.50p 0.50p 0
11/09/2020 0.44p 0.50p 0.50p 0.50p 0
10/09/2020 0.44p 0.50p 0.50p 0.50p 0
09/09/2020 0.44p 0.50p 0.50p 0.50p 0
08/09/2020 0.44p 0.50p 0.50p 0.50p 0
07/09/2020 0.44p 0.50p 0.50p 0.50p 0
04/09/2020 0.44p 0.50p 0.50p 0.50p 0
03/09/2020 0.44p 0.50p 0.50p 0.50p 0
02/09/2020 0.44p 0.50p 0.50p 0.50p 0
01/09/2020 0.44p 0.50p 0.50p 0.50p 0
28/08/2020 0.44p 0.50p 0.50p 0.50p 0
27/08/2020 0.44p 0.50p 0.50p 0.50p 0
26/08/2020 0.44p 0.50p 0.50p 0.50p 0
25/08/2020 0.44p 0.50p 0.50p 0.50p 0
24/08/2020 0.44p 0.50p 0.50p 0.50p 0
21/08/2020 0.44p 0.50p 0.50p 0.50p 0
20/08/2020 0.44p 0.50p 0.50p 0.50p 0
19/08/2020 0.44p 0.50p 0.50p 0.50p 0
18/08/2020 0.44p 0.50p 0.50p 0.50p 0
17/08/2020 0.44p 0.50p 0.50p 0.50p 0
14/08/2020 0.44p 0.50p 0.50p 0.50p 0
13/08/2020 0.44p 0.50p 0.50p 0.50p 0
12/08/2020 0.44p 0.50p 0.50p 0.50p 0
11/08/2020 0.44p 0.50p 0.50p 0.50p 0
10/08/2020 0.44p 0.50p 0.50p 0.50p 0
07/08/2020 0.44p 0.50p 0.50p 0.50p 0
06/08/2020 0.44p 0.50p 0.50p 0.50p 0
05/08/2020 0.44p 0.50p 0.50p 0.50p 0
04/08/2020 0.44p 0.50p 0.50p 0.50p 0
03/08/2020 0.44p 0.50p 0.50p 0.50p 0
31/07/2020 0.44p 0.50p 0.50p 0.50p 0
29/07/2020 0.44p 0.50p 0.50p 0.50p 0
28/07/2020 0.44p 0.54p 0.36p 0.50p 10808018
27/07/2020 0.42p 0.48p 0.36p 0.40p 33785376
24/07/2020 0.49p 0.52p 0.38p 0.43p 16313918
23/07/2020 0.56p 0.73p 0.43p 0.52p 20767460
22/07/2020 0.46p 0.66p 0.40p 0.57p 38698904
21/07/2020 0.48p 0.51p 0.40p 0.42p 8009557
20/07/2020 0.60p 0.60p 0.41p 0.47p 13311062
17/07/2020 0.51p 0.63p 0.46p 0.57p 15752963
16/07/2020 0.45p 0.54p 0.37p 0.51p 14437142
15/07/2020 0.48p 0.53p 0.42p 0.49p 6063229
14/07/2020 0.45p 0.58p 0.40p 0.53p 17427092
13/07/2020 0.78p 0.79p 0.43p 0.53p 37115008
10/07/2020 0.44p 0.76p 0.44p 0.75p 44649056
09/07/2020 0.47p 0.50p 0.41p 0.45p 8150006
08/07/2020 0.47p 0.55p 0.42p 0.44p 13559244
07/07/2020 0.36p 0.77p 0.31p 0.46p 51024560
06/07/2020 0.35p 0.39p 0.30p 0.35p 10223986
03/07/2020 0.40p 0.43p 0.36p 0.38p 6251051
02/07/2020 0.50p 0.50p 0.33p 0.39p 11725888
01/07/2020 0.42p 0.49p 0.40p 0.47p 4183667
30/06/2020 0.47p 0.52p 0.41p 0.46p 8625127
29/06/2020 0.44p 0.57p 0.40p 0.50p 8650395
26/06/2020 0.45p 0.49p 0.37p 0.40p 10664702
25/06/2020 0.50p 0.52p 0.41p 0.43p 3243877
24/06/2020 0.45p 0.52p 0.40p 0.48p 21073048
23/06/2020 0.55p 0.61p 0.41p 0.49p 55706144
22/06/2020 0.66p 0.70p 0.53p 0.62p 21448016
19/06/2020 0.74p 0.74p 0.63p 0.70p 7323841
18/06/2020 0.72p 0.74p 0.65p 0.69p 6385021
17/06/2020 0.74p 0.76p 0.60p 0.70p 21238180
16/06/2020 0.70p 0.78p 0.63p 0.67p 8856669
15/06/2020 0.71p 0.74p 0.65p 0.69p 6683379
12/06/2020 0.76p 0.88p 0.67p 0.72p 35370432
11/06/2020 0.72p 0.81p 0.67p 0.76p 12912322
10/06/2020 0.75p 0.80p 0.69p 0.73p 5793255
09/06/2020 0.86p 0.88p 0.72p 0.75p 22320536
08/06/2020 0.78p 0.90p 0.66p 0.80p 22725276
05/06/2020 0.86p 0.86p 0.65p 0.80p 12533877
04/06/2020 0.85p 0.92p 0.65p 0.80p 29735876
03/06/2020 0.85p 0.89p 0.73p 0.74p 22640852
02/06/2020 1.00p 1.00p 0.80p 0.85p 14631789
01/06/2020 1.20p 1.32p 0.89p 0.96p 59963560
01/06/2020 1.20p 1.32p 0.89p 0.96p 59963560
01/06/2020 1.20p 1.32p 0.89p 0.96p 59963560
29/05/2020 0.70p 1.04p 0.57p 0.79p 74792744
28/05/2020 0.60p 0.74p 0.55p 0.65p 20886816
27/05/2020 0.74p 0.79p 0.57p 0.66p 43744024
26/05/2020 0.91p 0.91p 0.71p 0.78p 20870000
22/05/2020 0.86p 0.95p 0.70p 0.86p 35184368
21/05/2020 1.01p 1.01p 0.83p 0.90p 20285548
20/05/2020 0.99p 1.01p 0.87p 0.92p 23178280
19/05/2020 1.10p 1.23p 0.87p 0.99p 42996348
18/05/2020 1.29p 1.51p 0.90p 1.01p 40238400
15/05/2020 1.30p 1.43p 1.01p 1.15p 52224500
14/05/2020 1.25p 1.51p 1.11p 1.30p 79884488
13/05/2020 0.95p 1.75p 0.95p 1.33p 193832384
12/05/2020 0.95p 1.00p 0.75p 0.86p 41019172
11/05/2020 0.75p 1.00p 0.67p 0.90p 47862532
07/05/2020 0.79p 0.84p 0.61p 0.75p 56543332
06/05/2020 0.90p 1.09p 0.67p 0.72p 68049920
05/05/2020 0.85p 1.39p 0.55p 0.82p 213813136
01/05/2020 0.20p 0.20p 0.15p 0.19p 10744199
30/04/2020 0.17p 0.20p 0.16p 0.19p 13845625
29/04/2020 0.17p 0.19p 0.15p 0.17p 14748152

*Close Price adjusted for both dividends and splits