Motif Bio (MTFB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/02/2017 24.75p 25.62p 23.66p 24.50p 577652
24/02/2017 25.00p 25.84p 24.89p 25.25p 243222
23/02/2017 25.25p 26.00p 24.00p 25.25p 263298
22/02/2017 25.25p 25.69p 24.52p 25.50p 263226
21/02/2017 24.25p 25.05p 24.25p 24.75p 348531
20/02/2017 25.00p 25.40p 24.50p 24.75p 726358
17/02/2017 25.00p 25.87p 24.96p 25.50p 383716
16/02/2017 25.50p 26.50p 25.17p 25.50p 451462
15/02/2017 25.75p 27.00p 25.18p 25.75p 447763
14/02/2017 26.50p 26.71p 26.00p 26.00p 301944
13/02/2017 26.50p 26.70p 25.98p 26.25p 588272
10/02/2017 26.25p 26.50p 26.05p 26.50p 279318
09/02/2017 26.25p 26.50p 26.00p 26.25p 330158
08/02/2017 26.00p 27.00p 25.78p 26.50p 601529
07/02/2017 26.50p 26.50p 25.65p 26.00p 417402
06/02/2017 27.00p 27.00p 26.28p 26.50p 433758
03/02/2017 26.50p 27.10p 25.92p 26.12p 436600
02/02/2017 27.50p 27.50p 26.55p 26.75p 323616
01/02/2017 27.50p 27.50p 26.01p 26.88p 766904
31/01/2017 26.50p 27.50p 25.84p 26.88p 914851
30/01/2017 27.00p 27.00p 24.94p 25.00p 752056
27/01/2017 25.50p 26.37p 25.33p 26.37p 220196
26/01/2017 26.00p 27.50p 24.75p 26.50p 1112241
25/01/2017 27.25p 27.75p 26.36p 26.75p 1300051
24/01/2017 27.00p 27.13p 26.72p 26.75p 847976
23/01/2017 26.25p 27.50p 25.31p 26.50p 2648077
20/01/2017 26.00p 26.47p 25.25p 26.00p 1763873
19/01/2017 25.50p 26.21p 24.63p 25.25p 482554
18/01/2017 25.50p 25.50p 24.69p 24.88p 503341
17/01/2017 25.00p 25.77p 24.12p 25.50p 682367
16/01/2017 23.50p 25.35p 23.50p 24.00p 897791
13/01/2017 25.00p 25.00p 23.00p 23.00p 681372
12/01/2017 25.00p 25.00p 24.00p 24.38p 224247
11/01/2017 25.00p 25.40p 24.75p 24.88p 303917
10/01/2017 25.50p 26.00p 24.50p 25.00p 1668616
09/01/2017 25.00p 25.74p 23.50p 25.25p 1134121
06/01/2017 24.00p 24.45p 23.50p 24.12p 506101
05/01/2017 24.00p 24.40p 23.30p 24.38p 379561
04/01/2017 24.00p 25.00p 23.15p 23.88p 360684
03/01/2017 24.80p 24.88p 24.34p 24.75p 90816
30/12/2016 24.50p 24.80p 24.13p 24.75p 102221
29/12/2016 24.25p 25.75p 23.97p 24.75p 341306
28/12/2016 25.50p 26.00p 24.88p 24.88p 343822
23/12/2016 25.75p 25.97p 25.65p 25.87p 178281
22/12/2016 25.50p 26.00p 24.71p 25.25p 893223
21/12/2016 25.75p 26.50p 25.19p 26.00p 1678572
20/12/2016 25.00p 25.90p 24.97p 25.38p 611817
19/12/2016 25.00p 26.12p 24.75p 24.75p 2022576
16/12/2016 23.25p 24.38p 22.85p 24.00p 806964
15/12/2016 23.00p 23.42p 22.63p 23.25p 494016
14/12/2016 22.75p 23.37p 22.38p 22.50p 717081
13/12/2016 22.50p 23.12p 22.50p 22.50p 430606
12/12/2016 23.25p 23.50p 22.81p 23.00p 174324
09/12/2016 23.50p 23.50p 22.79p 23.25p 215172
08/12/2016 22.00p 23.20p 22.00p 23.00p 657788
07/12/2016 22.50p 22.50p 22.00p 22.25p 289329
06/12/2016 22.50p 22.74p 22.00p 22.38p 195281
05/12/2016 23.00p 23.00p 22.50p 22.62p 251180
02/12/2016 22.00p 22.37p 21.75p 22.25p 341549
01/12/2016 21.75p 22.37p 21.44p 21.75p 318422
30/11/2016 22.25p 23.00p 21.75p 21.88p 979482
29/11/2016 24.50p 24.60p 22.25p 22.25p 867483
28/11/2016 24.00p 25.22p 24.00p 24.25p 1194546
25/11/2016 25.25p 25.38p 24.25p 24.50p 725039
24/11/2016 25.50p 25.50p 24.25p 24.88p 594571
23/11/2016 24.50p 26.00p 24.00p 24.25p 3680482
22/11/2016 24.00p 25.00p 23.25p 23.75p 3032063
21/11/2016 26.75p 26.91p 23.75p 24.25p 5232657
18/11/2016 29.50p 29.75p 27.10p 27.25p 7783114
17/11/2016 33.00p 33.78p 29.00p 30.00p 1125227
16/11/2016 36.50p 37.06p 33.00p 33.00p 503048
15/11/2016 36.75p 37.38p 35.81p 36.50p 124607
14/11/2016 36.25p 38.00p 35.19p 36.50p 253354
11/11/2016 35.00p 35.75p 34.75p 35.62p 246541
10/11/2016 34.25p 35.50p 34.00p 34.50p 134193
09/11/2016 32.50p 35.31p 32.31p 33.75p 262118
08/11/2016 36.00p 36.88p 33.11p 33.88p 152971
07/11/2016 36.75p 37.75p 35.00p 35.00p 354308
04/11/2016 38.00p 39.63p 31.83p 36.50p 317060
03/11/2016 38.25p 40.31p 36.50p 38.00p 456401
02/11/2016 41.00p 42.58p 38.95p 40.00p 179290
01/11/2016 42.00p 44.00p 41.00p 41.50p 454217
31/10/2016 51.00p 51.00p 40.25p 40.25p 756667
28/10/2016 49.00p 53.44p 49.00p 52.50p 76529
27/10/2016 48.25p 51.69p 47.55p 50.75p 106237
26/10/2016 48.81p 50.69p 48.37p 49.50p 90221
25/10/2016 50.00p 50.13p 48.59p 48.88p 68999
24/10/2016 49.00p 49.00p 48.00p 48.00p 20594
21/10/2016 49.00p 49.75p 48.70p 49.75p 64807
20/10/2016 50.50p 50.88p 48.00p 48.00p 78708
19/10/2016 49.75p 50.05p 49.44p 50.00p 174725
18/10/2016 50.25p 51.94p 48.00p 51.13p 167944
17/10/2016 50.50p 53.50p 50.25p 52.00p 49231
14/10/2016 52.50p 53.13p 50.96p 52.00p 121697
13/10/2016 50.00p 53.50p 49.00p 52.50p 251381
12/10/2016 49.63p 49.65p 47.38p 48.50p 32892
11/10/2016 48.00p 48.88p 48.00p 48.50p 31374
10/10/2016 48.50p 48.50p 47.69p 48.25p 98704
07/10/2016 48.75p 48.75p 45.88p 47.62p 115884
06/10/2016 47.00p 47.80p 45.12p 47.13p 125755
05/10/2016 48.00p 48.50p 47.38p 48.50p 27553
04/10/2016 47.25p 50.00p 46.50p 50.00p 126761
03/10/2016 48.00p 49.38p 47.17p 48.37p 45737
30/09/2016 48.57p 49.25p 48.50p 49.25p 18221
29/09/2016 48.56p 49.50p 48.56p 49.50p 3401
28/09/2016 49.79p 49.79p 48.56p 49.50p 24155
27/09/2016 51.00p 51.00p 47.67p 49.63p 51749
26/09/2016 50.00p 50.00p 48.00p 49.63p 27531
23/09/2016 51.00p 51.00p 48.60p 50.00p 8615
22/09/2016 49.00p 53.00p 46.22p 49.50p 222179
21/09/2016 50.50p 50.50p 46.88p 48.00p 62163
20/09/2016 49.00p 50.50p 48.00p 50.50p 57691
19/09/2016 49.87p 49.87p 47.77p 49.50p 53634
16/09/2016 48.50p 51.00p 48.04p 51.00p 95888
15/09/2016 49.00p 51.06p 48.02p 50.00p 98145
14/09/2016 50.00p 52.75p 49.00p 50.38p 119994
13/09/2016 51.00p 52.41p 48.05p 51.38p 49489
12/09/2016 54.00p 55.41p 49.47p 50.88p 134041
09/09/2016 53.00p 55.09p 52.50p 54.37p 80303
08/09/2016 52.00p 57.00p 51.50p 54.00p 628918
07/09/2016 52.00p 52.00p 50.00p 51.25p 131991
06/09/2016 49.50p 51.00p 49.00p 50.50p 74913
05/09/2016 51.00p 53.50p 49.52p 50.25p 115533
02/09/2016 49.00p 51.25p 49.00p 50.00p 43423
01/09/2016 49.25p 50.80p 48.25p 49.88p 49625
31/08/2016 51.75p 51.75p 49.40p 50.50p 60806
30/08/2016 49.15p 49.95p 48.25p 49.25p 64984
26/08/2016 47.75p 50.30p 47.50p 48.63p 96012
25/08/2016 47.75p 49.50p 47.52p 47.75p 82066
24/08/2016 49.00p 49.90p 47.75p 48.88p 133127
23/08/2016 48.00p 49.00p 45.04p 47.87p 118050
22/08/2016 46.00p 49.00p 45.25p 47.50p 70484
19/08/2016 46.00p 47.13p 45.16p 46.00p 145480
18/08/2016 45.00p 46.75p 44.50p 45.00p 240126
17/08/2016 47.00p 48.00p 44.57p 46.50p 101115
16/08/2016 46.00p 47.00p 42.50p 46.88p 688127
15/08/2016 50.00p 50.00p 46.50p 47.38p 271632
12/08/2016 51.75p 52.00p 46.88p 48.63p 303624
11/08/2016 53.50p 53.50p 48.00p 51.00p 273975
10/08/2016 49.50p 53.40p 44.03p 52.50p 1024758
09/08/2016 48.00p 54.87p 45.00p 48.50p 2220946
08/08/2016 60.00p 68.25p 58.69p 63.00p 1014805
05/08/2016 60.00p 61.21p 58.15p 59.25p 297239
04/08/2016 58.00p 62.56p 55.75p 58.00p 620348
03/08/2016 59.00p 60.00p 55.00p 56.38p 312234
02/08/2016 61.00p 61.81p 54.44p 58.63p 857017
01/08/2016 54.00p 62.49p 53.50p 60.00p 1384381
29/07/2016 52.00p 54.00p 50.00p 53.50p 296320
28/07/2016 50.00p 51.63p 48.70p 51.00p 334745
27/07/2016 49.00p 49.00p 47.25p 48.25p 45284
26/07/2016 47.00p 48.50p 46.42p 47.00p 240244
25/07/2016 47.00p 48.12p 46.38p 47.25p 63005
22/07/2016 47.00p 50.00p 46.85p 47.75p 258477
21/07/2016 48.00p 48.31p 46.38p 47.75p 153442
20/07/2016 48.50p 49.50p 45.00p 46.50p 330664
19/07/2016 49.50p 49.50p 48.41p 48.75p 52224
18/07/2016 50.00p 51.80p 48.19p 48.75p 249183
15/07/2016 49.50p 51.31p 47.81p 50.75p 306570
14/07/2016 50.00p 51.56p 46.00p 48.00p 320201
13/07/2016 48.00p 52.50p 46.25p 49.25p 1132338
12/07/2016 45.00p 47.60p 44.50p 45.25p 135088
11/07/2016 46.00p 47.40p 42.10p 44.00p 167488
08/07/2016 47.25p 47.40p 45.00p 46.00p 98126
07/07/2016 46.75p 47.25p 45.75p 46.50p 7454
06/07/2016 47.50p 47.50p 44.25p 46.00p 204168
05/07/2016 49.31p 50.25p 49.00p 49.75p 17572
04/07/2016 49.00p 50.88p 49.00p 50.25p 112378
01/07/2016 50.50p 52.60p 46.72p 48.25p 84825
30/06/2016 53.00p 53.70p 51.00p 51.75p 87130
29/06/2016 52.50p 53.50p 51.38p 53.00p 89732
28/06/2016 49.00p 51.73p 49.00p 51.00p 43476
27/06/2016 49.00p 52.50p 46.80p 50.00p 138838
24/06/2016 45.00p 49.50p 41.50p 48.00p 173518
23/06/2016 48.00p 50.69p 47.50p 50.00p 104408
22/06/2016 47.50p 47.81p 47.48p 47.50p 74193
21/06/2016 47.00p 47.25p 46.25p 46.75p 41335
20/06/2016 47.20p 47.31p 46.00p 46.75p 27074
17/06/2016 47.50p 48.00p 45.50p 45.50p 71425
16/06/2016 46.00p 46.00p 44.00p 45.00p 19867
15/06/2016 45.00p 46.48p 43.45p 45.00p 60267
14/06/2016 48.50p 49.75p 43.70p 45.38p 303451
13/06/2016 51.00p 51.00p 48.00p 49.75p 47213
10/06/2016 50.00p 53.00p 48.56p 49.00p 210386
09/06/2016 52.00p 53.45p 51.00p 52.50p 135697
08/06/2016 53.00p 56.69p 51.88p 53.25p 321567
07/06/2016 52.30p 52.63p 51.00p 52.25p 106189
06/06/2016 52.00p 52.50p 49.50p 51.75p 164677
03/06/2016 50.00p 51.20p 49.00p 51.00p 93615
02/06/2016 52.00p 52.70p 50.00p 51.00p 101266
01/06/2016 52.00p 54.00p 51.00p 52.00p 501827
31/05/2016 48.00p 52.50p 47.87p 50.50p 289565
27/05/2016 47.50p 48.00p 45.91p 47.50p 127962
26/05/2016 47.00p 48.00p 45.26p 47.13p 146062
25/05/2016 46.00p 47.00p 44.25p 46.13p 154233
24/05/2016 44.50p 46.00p 44.13p 45.00p 137218
23/05/2016 47.00p 47.40p 39.00p 44.50p 768578
20/05/2016 46.55p 46.55p 45.00p 46.00p 81714
19/05/2016 43.00p 47.00p 42.00p 46.00p 131077
18/05/2016 41.55p 42.00p 41.50p 42.00p 26987
17/05/2016 42.00p 42.90p 41.50p 42.25p 40064

*Close Price adjusted for both dividends and splits