Motif Bio (MTFB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/12/2017 34.50p 35.92p 34.25p 35.50p 464185
08/12/2017 34.50p 35.00p 34.25p 34.25p 269750
07/12/2017 36.25p 36.42p 34.25p 35.00p 418989
06/12/2017 36.75p 37.00p 35.24p 36.00p 979055
05/12/2017 36.00p 36.75p 35.00p 36.50p 1133958
04/12/2017 34.00p 35.50p 34.00p 35.00p 1685668
01/12/2017 33.50p 35.00p 32.75p 34.25p 1813519
30/11/2017 31.75p 34.08p 30.38p 32.75p 2338592
29/11/2017 30.25p 32.50p 30.00p 31.50p 1458832
28/11/2017 32.25p 32.25p 29.72p 30.00p 1503785
27/11/2017 31.00p 32.50p 30.50p 30.75p 790006
24/11/2017 32.25p 32.25p 30.50p 30.50p 1678754
23/11/2017 32.50p 33.50p 31.60p 31.75p 1008601
22/11/2017 34.00p 34.25p 32.00p 32.00p 1652238
21/11/2017 34.50p 35.53p 33.00p 33.00p 1118060
20/11/2017 35.25p 35.99p 34.50p 34.50p 660525
17/11/2017 34.00p 36.50p 32.50p 34.50p 1844056
16/11/2017 35.75p 37.25p 34.00p 34.25p 1234633
15/11/2017 38.00p 40.00p 35.50p 35.50p 2214280
14/11/2017 35.75p 38.00p 35.75p 36.75p 1057140
13/11/2017 36.50p 37.34p 35.50p 36.00p 500928
10/11/2017 37.50p 38.93p 36.00p 36.25p 1680578
09/11/2017 38.00p 39.40p 37.50p 37.50p 904460
08/11/2017 39.00p 39.47p 38.00p 38.25p 619117
07/11/2017 39.75p 40.62p 38.50p 38.50p 925258
06/11/2017 40.00p 40.18p 38.50p 39.50p 1234195
03/11/2017 39.00p 40.12p 39.00p 39.25p 545063
02/11/2017 39.75p 41.59p 39.25p 39.25p 606846
01/11/2017 41.25p 42.00p 39.50p 40.50p 1265733
31/10/2017 40.00p 41.75p 39.00p 40.75p 2139412
30/10/2017 40.00p 41.22p 39.00p 39.25p 1015300
27/10/2017 40.00p 40.39p 39.50p 39.75p 536887
26/10/2017 40.00p 40.50p 39.50p 40.00p 756269
25/10/2017 40.00p 41.16p 39.50p 39.75p 945233
24/10/2017 41.50p 41.69p 40.28p 41.00p 556118
23/10/2017 41.50p 41.77p 40.25p 41.25p 1448390
20/10/2017 40.75p 41.75p 40.25p 41.25p 834913
19/10/2017 41.00p 41.75p 40.50p 41.00p 592422
18/10/2017 43.00p 43.00p 40.50p 41.00p 1934449
17/10/2017 41.25p 43.50p 41.25p 42.50p 1500235
16/10/2017 42.00p 43.25p 40.50p 43.00p 1982884
13/10/2017 38.50p 43.25p 38.50p 42.00p 3494936
12/10/2017 40.75p 41.00p 39.00p 39.25p 620816
11/10/2017 42.75p 42.75p 39.00p 41.00p 622215
10/10/2017 43.00p 43.25p 41.00p 41.50p 1101260
09/10/2017 45.75p 45.75p 42.50p 43.75p 1122809
06/10/2017 44.50p 47.75p 42.25p 45.00p 2231502
05/10/2017 46.25p 47.00p 42.50p 43.50p 1644127
04/10/2017 45.00p 51.75p 44.00p 44.50p 6875471
03/10/2017 35.50p 37.50p 35.50p 36.75p 1240405
02/10/2017 35.00p 37.75p 34.75p 36.00p 431540
29/09/2017 33.25p 34.75p 32.75p 34.75p 333280
28/09/2017 33.75p 33.75p 33.00p 33.75p 149234
27/09/2017 34.00p 34.75p 33.50p 34.00p 289472
26/09/2017 35.00p 35.00p 34.50p 34.75p 478492
25/09/2017 33.50p 35.75p 33.50p 33.75p 658131
22/09/2017 32.00p 33.50p 32.00p 32.50p 425244
21/09/2017 31.25p 33.00p 31.00p 31.50p 266144
20/09/2017 30.50p 33.00p 30.00p 31.50p 768967
19/09/2017 29.25p 30.25p 29.25p 30.25p 112965
18/09/2017 30.00p 30.75p 29.00p 29.50p 68264
15/09/2017 28.25p 31.00p 28.25p 29.75p 1003377
14/09/2017 28.50p 28.50p 27.75p 27.75p 172636
13/09/2017 29.75p 30.00p 28.75p 28.75p 798226
12/09/2017 28.50p 30.50p 28.50p 29.75p 1251446
11/09/2017 27.00p 28.50p 27.00p 28.00p 345266
08/09/2017 26.50p 27.00p 26.50p 26.75p 104013
07/09/2017 26.25p 26.75p 25.50p 26.50p 331394
06/09/2017 27.75p 27.75p 26.25p 26.25p 107803
05/09/2017 26.00p 26.75p 26.00p 26.50p 167508
04/09/2017 26.50p 26.75p 26.25p 26.50p 53017
01/09/2017 27.25p 27.25p 27.00p 27.00p 52517
31/08/2017 27.50p 27.50p 26.50p 27.50p 35836
30/08/2017 27.00p 28.00p 26.00p 27.50p 534687
29/08/2017 27.00p 27.00p 26.75p 26.75p 174571
25/08/2017 27.00p 27.25p 27.00p 27.00p 337106
24/08/2017 27.50p 27.50p 27.00p 27.00p 299633
23/08/2017 28.00p 28.00p 27.25p 27.75p 170782
22/08/2017 27.75p 28.25p 27.75p 28.25p 25050
21/08/2017 27.00p 28.00p 27.00p 28.00p 100519
18/08/2017 28.00p 28.00p 27.25p 27.25p 268275
17/08/2017 29.00p 29.25p 27.50p 28.50p 206899
16/08/2017 28.75p 29.50p 28.75p 29.00p 31169
15/08/2017 28.75p 29.50p 28.75p 29.00p 356270
14/08/2017 29.75p 30.25p 28.75p 29.00p 144767
11/08/2017 28.75p 29.00p 28.75p 28.75p 375255
10/08/2017 29.50p 29.50p 28.75p 28.75p 117586
09/08/2017 29.50p 30.50p 29.50p 29.50p 317449
08/08/2017 29.00p 29.50p 28.75p 29.00p 39748
07/08/2017 28.75p 29.50p 28.75p 29.50p 50052
04/08/2017 28.75p 28.75p 28.25p 28.75p 1266
03/08/2017 29.50p 29.50p 28.50p 29.25p 251893
02/08/2017 28.00p 29.25p 28.00p 29.00p 15420
01/08/2017 28.25p 28.25p 28.00p 28.25p 28711
31/07/2017 28.50p 28.50p 28.50p 28.50p 10144
28/07/2017 27.50p 28.63p 28.50p 28.50p 256342
27/07/2017 27.50p 28.63p 28.25p 28.63p 269062
26/07/2017 27.50p 28.50p 27.50p 28.25p 254833
25/07/2017 28.25p 28.25p 28.00p 28.25p 92694
24/07/2017 29.00p 29.25p 28.75p 29.00p 131206
21/07/2017 27.50p 29.00p 27.50p 29.00p 259492
20/07/2017 29.75p 29.75p 27.25p 28.38p 312587
19/07/2017 29.75p 29.75p 29.62p 29.62p 50000
18/07/2017 29.75p 29.75p 29.50p 29.75p 52222
17/07/2017 30.00p 30.00p 29.88p 29.88p 76674
14/07/2017 30.00p 30.00p 30.00p 30.00p 80857
13/07/2017 29.50p 30.00p 29.50p 30.00p 31574
12/07/2017 30.25p 30.25p 30.00p 30.00p 201100
11/07/2017 30.50p 30.50p 30.00p 30.00p 65884
10/07/2017 29.75p 29.88p 29.75p 29.88p 10000
07/07/2017 30.00p 30.00p 29.75p 29.75p 61333
06/07/2017 30.50p 30.50p 30.00p 30.00p 182985
05/07/2017 30.00p 30.50p 29.75p 30.50p 175714
04/07/2017 30.00p 30.25p 30.00p 30.25p 46338
03/07/2017 30.50p 30.50p 29.75p 29.75p 115696
30/06/2017 30.50p 30.50p 29.75p 30.25p 576527
29/06/2017 29.25p 31.00p 29.25p 29.75p 307076
28/06/2017 29.00p 29.00p 26.00p 28.25p 464270
27/06/2017 29.25p 30.00p 28.25p 29.50p 265566
26/06/2017 29.50p 30.00p 29.00p 29.75p 182433
23/06/2017 30.50p 30.50p 29.50p 30.50p 4132686
22/06/2017 31.00p 31.00p 30.25p 30.25p 188343
21/06/2017 30.50p 31.00p 30.25p 30.25p 302215
20/06/2017 30.75p 31.00p 30.75p 31.00p 220000
19/06/2017 31.50p 31.50p 30.75p 31.00p 317749
16/06/2017 30.25p 31.13p 30.00p 30.50p 809840
15/06/2017 30.50p 31.20p 30.33p 30.50p 912384
14/06/2017 30.50p 31.50p 30.39p 31.50p 540218
13/06/2017 30.50p 32.00p 30.25p 30.75p 478368
12/06/2017 31.50p 32.08p 30.50p 30.50p 815847
09/06/2017 31.50p 32.12p 30.76p 31.75p 431167
08/06/2017 31.50p 32.50p 31.25p 31.50p 859037
07/06/2017 31.00p 31.64p 30.21p 31.25p 1149563
06/06/2017 33.00p 33.50p 31.54p 31.75p 1417729
05/06/2017 32.50p 34.00p 31.00p 32.88p 4363882
02/06/2017 34.75p 34.75p 32.00p 32.50p 6766650
01/06/2017 36.00p 40.61p 35.25p 38.00p 1544186
31/05/2017 34.50p 36.00p 33.88p 35.25p 1068608
30/05/2017 32.00p 34.75p 31.52p 33.50p 760041
26/05/2017 32.00p 34.04p 31.50p 32.50p 773256
25/05/2017 31.50p 32.25p 31.00p 31.50p 403092
24/05/2017 33.25p 33.25p 31.65p 32.00p 528214
23/05/2017 30.25p 33.50p 30.25p 33.50p 424374
22/05/2017 31.00p 32.57p 30.45p 32.00p 1098941
19/05/2017 31.50p 32.50p 31.30p 32.50p 270487
18/05/2017 32.00p 33.89p 31.50p 32.75p 1509207
17/05/2017 33.00p 34.40p 32.50p 33.63p 711868
16/05/2017 31.50p 35.00p 30.51p 33.00p 3699867
15/05/2017 30.50p 31.50p 28.21p 31.50p 2726682
12/05/2017 32.00p 32.00p 30.25p 31.50p 701636
11/05/2017 32.00p 32.18p 30.88p 32.00p 1169520
10/05/2017 31.50p 33.00p 31.50p 32.00p 780899
09/05/2017 33.25p 33.25p 30.00p 32.00p 1469030
08/05/2017 33.00p 33.25p 32.19p 32.88p 1205241
05/05/2017 33.75p 34.10p 32.59p 32.75p 1415421
04/05/2017 34.00p 34.75p 33.26p 33.75p 1743092
03/05/2017 34.50p 35.75p 33.00p 34.00p 2028584
02/05/2017 36.75p 38.50p 34.18p 35.75p 3022382
28/04/2017 38.00p 39.00p 36.75p 38.25p 1183793
27/04/2017 37.50p 39.50p 37.08p 38.75p 1489822
26/04/2017 41.25p 41.25p 38.00p 38.75p 1343297
25/04/2017 42.75p 42.75p 40.10p 40.25p 2135756
24/04/2017 39.25p 43.40p 39.06p 41.50p 3825558
21/04/2017 40.00p 44.50p 38.55p 38.75p 6328622
20/04/2017 33.50p 42.00p 33.50p 40.75p 8244934
19/04/2017 31.25p 35.75p 30.50p 35.75p 5264127
18/04/2017 35.00p 36.11p 31.53p 32.50p 11879911
13/04/2017 28.50p 30.75p 27.55p 29.00p 3320636
12/04/2017 28.00p 29.94p 27.75p 28.13p 1859591
11/04/2017 28.50p 31.00p 28.25p 28.25p 2107894
10/04/2017 29.00p 31.73p 28.65p 29.25p 4958547
07/04/2017 27.50p 30.50p 27.50p 28.50p 6177325
06/04/2017 26.25p 27.97p 25.50p 27.50p 5774393
05/04/2017 25.50p 26.80p 25.49p 26.25p 3406822
04/04/2017 25.00p 25.90p 25.00p 25.38p 1632780
03/04/2017 25.50p 25.98p 24.50p 24.75p 680900
31/03/2017 25.25p 25.80p 24.59p 24.88p 1815598
30/03/2017 25.00p 25.00p 23.50p 23.50p 699347
29/03/2017 24.87p 24.87p 24.50p 24.75p 279857
28/03/2017 25.00p 25.29p 24.50p 24.75p 380021
27/03/2017 25.00p 25.96p 24.67p 25.00p 323498
24/03/2017 25.75p 25.75p 25.17p 25.50p 295319
23/03/2017 25.25p 26.00p 24.81p 25.38p 283592
22/03/2017 25.25p 25.72p 23.75p 25.38p 325967
21/03/2017 25.50p 25.62p 25.29p 25.62p 37890
20/03/2017 25.25p 26.00p 25.00p 25.00p 298156
17/03/2017 25.50p 26.00p 24.50p 25.50p 716573
16/03/2017 26.00p 26.56p 23.75p 24.75p 853375
15/03/2017 24.75p 25.75p 24.65p 25.50p 344095
14/03/2017 25.75p 25.75p 24.75p 24.75p 616719
13/03/2017 24.71p 25.50p 24.70p 25.00p 221676
10/03/2017 24.50p 24.97p 24.24p 24.88p 289202
09/03/2017 24.22p 25.00p 24.22p 25.00p 101945
08/03/2017 25.25p 25.25p 24.00p 24.50p 455038
07/03/2017 24.50p 25.20p 23.57p 24.63p 155353
06/03/2017 24.75p 25.40p 24.00p 25.00p 680573
03/03/2017 24.50p 25.00p 23.57p 25.00p 184601
02/03/2017 23.75p 24.32p 23.50p 24.25p 127411
01/03/2017 23.75p 24.40p 23.50p 24.25p 160090
28/02/2017 24.00p 24.70p 22.50p 24.00p 904199

*Close Price adjusted for both dividends and splits