Motif Bio (MTFB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/07/2019 2.31p 2.57p 2.29p 2.53p 1546166
12/07/2019 2.39p 2.45p 2.19p 2.20p 843636
11/07/2019 2.31p 2.52p 2.10p 2.30p 2949303
10/07/2019 2.49p 2.55p 2.25p 2.40p 4092785
09/07/2019 2.29p 2.44p 2.19p 2.38p 1678357
08/07/2019 2.00p 2.37p 2.00p 2.20p 3185585
05/07/2019 2.29p 2.46p 2.11p 2.30p 2348236
04/07/2019 2.02p 2.35p 2.02p 2.23p 2025235
03/07/2019 2.24p 2.35p 2.07p 2.31p 3196554
02/07/2019 2.30p 2.45p 2.22p 2.32p 2173494
01/07/2019 2.21p 2.49p 2.14p 2.42p 2189281
28/06/2019 2.41p 2.51p 2.21p 2.33p 4076798
27/06/2019 2.60p 2.67p 2.50p 2.53p 510345
26/06/2019 2.65p 2.70p 2.47p 2.70p 2131161
25/06/2019 2.80p 3.00p 2.58p 2.73p 5702801
24/06/2019 2.60p 3.11p 2.40p 2.88p 8181781
21/06/2019 2.69p 2.92p 2.59p 2.73p 4021332
20/06/2019 2.95p 3.12p 2.63p 2.84p 5247238
19/06/2019 2.80p 3.14p 2.76p 3.10p 3973402
18/06/2019 2.91p 3.05p 2.85p 2.90p 3280669
17/06/2019 3.20p 3.32p 2.77p 3.00p 6569314
14/06/2019 3.25p 3.52p 3.01p 3.18p 4294206
13/06/2019 3.50p 3.52p 3.13p 3.36p 3074399
12/06/2019 3.79p 3.88p 3.36p 3.41p 5964607
11/06/2019 3.81p 4.30p 3.61p 3.80p 5908496
10/06/2019 4.00p 4.13p 3.30p 4.06p 6282698
07/06/2019 3.61p 4.04p 3.10p 3.58p 18956980
06/06/2019 4.31p 5.40p 3.59p 4.00p 40494552
05/06/2019 8.52p 8.82p 7.32p 8.16p 3425452
04/06/2019 8.74p 9.15p 8.38p 8.60p 1732491
03/06/2019 9.50p 9.87p 8.33p 8.70p 4764546
31/05/2019 8.52p 10.20p 8.46p 8.80p 5892258
30/05/2019 8.50p 8.90p 8.10p 8.76p 3252276
29/05/2019 8.70p 9.50p 8.31p 8.50p 3887652
28/05/2019 7.74p 9.70p 7.74p 8.70p 10552951
24/05/2019 7.40p 8.10p 6.84p 7.70p 3064809
23/05/2019 7.28p 7.71p 6.77p 7.21p 3643124
22/05/2019 7.52p 8.80p 6.51p 7.05p 11768831
21/05/2019 7.50p 7.66p 7.33p 7.40p 940925
20/05/2019 7.50p 7.77p 7.25p 7.60p 1218715
17/05/2019 7.22p 7.88p 7.18p 7.75p 3426981
16/05/2019 8.00p 8.00p 7.28p 7.60p 2750850
15/05/2019 7.40p 8.33p 7.13p 7.84p 2849604
14/05/2019 7.90p 7.90p 7.25p 7.42p 1237402
13/05/2019 7.62p 7.90p 7.62p 7.80p 1770351
10/05/2019 8.16p 8.16p 7.72p 7.86p 867172
09/05/2019 8.00p 8.41p 7.80p 7.91p 1652875
08/05/2019 8.78p 8.87p 7.52p 7.80p 4385143
07/05/2019 9.30p 9.43p 8.23p 8.49p 1975000
03/05/2019 8.88p 9.36p 8.57p 8.85p 4777267
02/05/2019 8.92p 9.48p 8.70p 8.80p 3717063
01/05/2019 10.00p 11.38p 8.80p 8.80p 11729147
30/04/2019 8.60p 8.86p 8.52p 8.68p 1247965
29/04/2019 8.98p 9.12p 8.38p 8.55p 2462089
26/04/2019 8.40p 9.77p 8.25p 8.89p 5249624
25/04/2019 8.48p 8.88p 7.82p 8.14p 1395815
24/04/2019 8.60p 8.78p 8.24p 8.49p 1530704
23/04/2019 8.42p 8.72p 8.24p 8.55p 1462293
18/04/2019 8.70p 8.95p 8.32p 8.41p 2543969
17/04/2019 8.88p 9.19p 8.37p 8.90p 4597259
16/04/2019 8.60p 9.21p 8.47p 8.71p 6269159
15/04/2019 8.66p 9.31p 8.10p 8.41p 5663445
12/04/2019 8.70p 9.31p 8.38p 8.77p 5495923
11/04/2019 8.38p 9.67p 8.20p 8.52p 11112667
10/04/2019 8.40p 9.31p 8.17p 8.50p 8370775
09/04/2019 8.50p 8.84p 8.10p 8.17p 7282016
08/04/2019 7.24p 8.75p 7.14p 8.00p 7182731
05/04/2019 7.20p 7.54p 6.88p 7.14p 2889781
04/04/2019 6.60p 7.84p 6.57p 7.38p 15076878
03/04/2019 6.50p 6.60p 6.20p 6.50p 2568028
02/04/2019 6.80p 6.80p 6.20p 6.33p 2473520
01/04/2019 6.70p 6.95p 6.42p 6.42p 1266206
29/03/2019 6.60p 6.90p 6.41p 6.55p 3318684
28/03/2019 6.84p 6.99p 6.40p 6.62p 5306612
27/03/2019 6.60p 7.00p 6.45p 6.85p 5486215
26/03/2019 6.40p 7.00p 6.20p 6.60p 30157904
25/03/2019 7.90p 8.00p 6.90p 7.04p 4322823
22/03/2019 9.00p 9.00p 7.15p 7.86p 9509749
21/03/2019 10.00p 12.43p 8.09p 8.75p 21966640
20/03/2019 6.45p 14.50p 6.22p 10.14p 61418184
19/03/2019 6.00p 6.40p 5.74p 5.90p 3263547
18/03/2019 5.68p 6.20p 5.51p 5.86p 4263697
15/03/2019 5.60p 6.00p 5.21p 5.70p 5898258
14/03/2019 5.61p 6.00p 5.13p 5.80p 5321217
13/03/2019 6.45p 6.45p 5.90p 6.10p 2617094
12/03/2019 6.11p 6.75p 5.70p 6.45p 5447169
11/03/2019 6.01p 7.20p 6.01p 6.75p 1957127
08/03/2019 6.70p 6.94p 6.30p 6.60p 1061840
07/03/2019 6.70p 6.90p 6.09p 6.71p 2899002
06/03/2019 6.51p 7.00p 6.11p 6.76p 3429910
05/03/2019 6.92p 7.40p 6.65p 6.75p 2101200
04/03/2019 7.50p 7.50p 6.96p 7.16p 1902420
01/03/2019 7.20p 7.59p 7.00p 7.31p 3986627
28/02/2019 6.81p 7.49p 6.81p 7.04p 2640162
27/02/2019 7.14p 7.47p 6.72p 7.00p 5879378
26/02/2019 7.15p 8.90p 6.50p 7.10p 13639256
25/02/2019 7.00p 7.25p 6.27p 7.00p 6507519
22/02/2019 7.20p 7.40p 6.75p 7.00p 6866310
21/02/2019 7.40p 7.46p 6.60p 7.10p 8202792
20/02/2019 7.89p 7.96p 7.20p 7.35p 13011742
19/02/2019 7.50p 8.95p 7.14p 7.90p 32169540
18/02/2019 6.80p 8.73p 6.04p 7.29p 33929788
15/02/2019 10.96p 15.00p 10.11p 10.12p 96909000
14/02/2019 6.00p 12.20p 4.69p 10.82p 271882624
13/02/2019 39.50p 40.95p 37.91p 40.00p 2286714
12/02/2019 38.75p 41.95p 38.18p 39.40p 3234232
11/02/2019 41.50p 42.90p 36.93p 38.60p 5776482
08/02/2019 43.00p 43.00p 40.58p 41.50p 1998408
07/02/2019 43.00p 43.84p 39.00p 42.50p 3218262
06/02/2019 44.90p 44.90p 42.50p 43.65p 1671951
05/02/2019 43.35p 44.70p 42.02p 43.60p 3058251
04/02/2019 41.00p 43.39p 40.85p 43.00p 4081630
01/02/2019 38.85p 41.00p 38.09p 41.00p 1094979
31/01/2019 39.00p 39.12p 37.50p 37.50p 671001
30/01/2019 38.80p 39.00p 38.30p 39.00p 253196
29/01/2019 39.25p 39.30p 38.00p 39.00p 502636
28/01/2019 39.85p 39.85p 38.20p 38.20p 653994
25/01/2019 38.00p 39.50p 38.00p 39.00p 714624
24/01/2019 38.00p 39.45p 37.30p 37.30p 820255
23/01/2019 38.10p 39.70p 35.60p 37.50p 1252151
22/01/2019 39.60p 40.25p 38.25p 38.25p 542658
21/01/2019 39.00p 41.89p 39.00p 39.63p 988663
18/01/2019 39.00p 41.70p 39.00p 39.70p 1072563
17/01/2019 40.00p 40.90p 38.05p 39.52p 679333
16/01/2019 40.50p 40.90p 38.00p 38.00p 928987
15/01/2019 41.45p 42.22p 37.05p 40.50p 2463411
14/01/2019 39.45p 42.74p 39.02p 41.50p 3823420
11/01/2019 34.65p 39.00p 33.54p 39.00p 2876138
10/01/2019 31.45p 34.57p 31.10p 34.50p 2467049
09/01/2019 30.75p 31.62p 30.69p 31.40p 1105271
08/01/2019 29.90p 31.40p 29.90p 30.50p 753078
07/01/2019 31.25p 31.36p 29.55p 29.90p 1353647
04/01/2019 31.70p 31.92p 30.50p 30.88p 790205
03/01/2019 32.00p 32.48p 31.03p 31.40p 1419739
02/01/2019 31.50p 32.07p 30.55p 31.55p 2791232
31/12/2018 28.85p 32.00p 28.85p 31.35p 4607697
28/12/2018 27.90p 28.60p 27.29p 28.20p 431622
27/12/2018 26.50p 27.95p 26.50p 27.35p 193232
24/12/2018 26.00p 26.50p 25.85p 26.25p 166039
21/12/2018 24.75p 26.45p 24.75p 26.05p 496208
20/12/2018 25.20p 25.20p 24.77p 25.20p 249037
19/12/2018 25.45p 25.90p 24.75p 25.25p 261958
18/12/2018 24.30p 25.45p 24.00p 24.85p 364474
17/12/2018 25.00p 25.95p 24.30p 25.00p 408102
14/12/2018 25.70p 26.00p 24.82p 26.00p 388077
13/12/2018 26.45p 26.45p 24.64p 25.58p 303358
12/12/2018 26.50p 26.50p 25.40p 26.50p 91464
11/12/2018 25.55p 26.45p 25.25p 26.00p 268296
10/12/2018 26.45p 26.45p 25.35p 25.85p 151534
07/12/2018 25.00p 25.95p 25.00p 25.58p 368919
06/12/2018 26.50p 27.06p 24.83p 25.53p 607225
05/12/2018 27.00p 27.60p 26.50p 27.60p 179352
04/12/2018 27.10p 28.45p 27.10p 28.45p 349496
03/12/2018 28.35p 28.45p 27.30p 28.00p 176490
30/11/2018 27.15p 28.35p 27.03p 27.50p 313997
29/11/2018 28.40p 28.40p 27.27p 28.40p 43831
28/11/2018 27.10p 27.95p 27.00p 27.95p 285500
27/11/2018 28.40p 28.40p 27.18p 27.90p 496951
26/11/2018 27.55p 28.50p 27.55p 28.50p 101793
23/11/2018 27.55p 28.50p 27.55p 28.50p 129310
22/11/2018 28.45p 28.50p 27.42p 28.50p 103052
21/11/2018 27.00p 28.50p 27.00p 28.50p 165891
20/11/2018 28.20p 28.43p 26.55p 28.00p 981794
19/11/2018 28.95p 28.95p 28.00p 28.00p 347989
16/11/2018 28.30p 29.50p 28.30p 29.50p 174878
15/11/2018 30.90p 30.90p 28.60p 28.60p 187123
14/11/2018 29.05p 29.95p 29.05p 29.50p 129188
13/11/2018 30.06p 30.06p 29.24p 30.00p 192021
12/11/2018 30.00p 30.85p 29.10p 29.75p 165074
09/11/2018 29.00p 30.75p 29.00p 29.70p 402152
08/11/2018 29.95p 30.90p 29.10p 29.48p 316683
07/11/2018 28.50p 29.95p 28.50p 29.60p 107206
06/11/2018 29.00p 29.95p 28.24p 29.03p 178434
05/11/2018 28.50p 30.90p 28.00p 28.00p 122553
02/11/2018 28.50p 30.20p 28.46p 29.35p 565329
01/11/2018 28.55p 30.00p 28.50p 30.00p 431690
31/10/2018 29.50p 30.80p 28.00p 28.00p 770400
30/10/2018 29.00p 30.95p 28.50p 28.50p 327350
29/10/2018 30.00p 30.95p 29.10p 29.10p 325291
26/10/2018 30.95p 30.95p 29.49p 30.30p 67498
25/10/2018 29.50p 30.95p 29.10p 30.50p 197130
24/10/2018 29.55p 29.95p 29.00p 29.10p 391506
23/10/2018 30.95p 30.95p 29.35p 30.00p 52277
22/10/2018 30.00p 30.95p 29.50p 30.00p 156660
19/10/2018 30.05p 30.95p 29.80p 29.80p 163191
18/10/2018 30.00p 30.95p 29.35p 30.02p 214608
17/10/2018 30.00p 31.45p 30.00p 30.00p 108352
16/10/2018 30.05p 31.20p 29.25p 31.00p 301440
15/10/2018 30.50p 31.20p 30.09p 30.35p 206900
12/10/2018 29.65p 31.00p 29.65p 31.00p 405485
11/10/2018 29.50p 30.20p 28.89p 30.20p 889906
10/10/2018 30.70p 31.12p 30.00p 31.00p 1190595
09/10/2018 31.00p 31.50p 30.22p 30.70p 622781
08/10/2018 33.00p 33.95p 30.50p 31.70p 513413
05/10/2018 33.60p 34.00p 33.00p 33.00p 119930
04/10/2018 34.05p 34.50p 33.00p 33.00p 204080
03/10/2018 34.55p 35.50p 34.05p 35.00p 358636
02/10/2018 35.00p 35.85p 34.64p 35.00p 157246
01/10/2018 35.95p 37.20p 34.49p 35.00p 1033302
28/09/2018 33.50p 36.00p 32.68p 35.50p 582531

*Close Price adjusted for both dividends and splits