Motif Bio (MTFB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/09/2018 33.15p 33.15p 32.51p 32.75p 127946
26/09/2018 32.50p 33.35p 32.20p 33.00p 309411
25/09/2018 32.50p 33.35p 32.14p 32.50p 300153
24/09/2018 33.00p 33.00p 32.50p 32.75p 201265
21/09/2018 32.00p 32.95p 32.00p 32.85p 403739
20/09/2018 32.50p 33.27p 32.00p 32.50p 406839
19/09/2018 33.00p 33.40p 32.50p 33.00p 237069
18/09/2018 32.50p 33.50p 32.50p 33.50p 185337
17/09/2018 32.75p 33.30p 32.50p 33.30p 578656
14/09/2018 32.00p 33.50p 32.00p 33.50p 172708
13/09/2018 32.00p 32.73p 31.89p 32.73p 105913
12/09/2018 32.00p 33.50p 32.00p 33.50p 285543
11/09/2018 32.00p 32.95p 31.55p 31.90p 547778
10/09/2018 32.60p 33.45p 31.94p 33.40p 400154
07/09/2018 33.70p 33.75p 31.75p 33.50p 604864
06/09/2018 33.85p 33.85p 32.20p 32.25p 195937
05/09/2018 33.55p 33.55p 32.30p 32.30p 494266
04/09/2018 32.05p 32.91p 32.05p 32.53p 57290
03/09/2018 32.70p 32.95p 32.24p 32.73p 184614
31/08/2018 32.50p 33.00p 31.60p 32.50p 457412
30/08/2018 31.50p 32.60p 31.50p 32.50p 269805
29/08/2018 33.45p 33.45p 31.68p 33.00p 252270
28/08/2018 32.85p 33.45p 32.00p 33.25p 285628
24/08/2018 32.85p 33.40p 32.80p 33.00p 254494
23/08/2018 32.80p 33.50p 32.50p 32.73p 587031
22/08/2018 33.05p 34.45p 32.50p 32.73p 521813
21/08/2018 34.95p 34.95p 33.00p 33.75p 558413
20/08/2018 34.00p 34.95p 33.40p 34.85p 368069
17/08/2018 33.60p 34.43p 33.42p 33.58p 245825
16/08/2018 34.00p 34.85p 33.20p 33.50p 4739105
15/08/2018 34.00p 35.17p 33.30p 34.00p 564336
14/08/2018 36.45p 37.77p 33.82p 34.20p 4205726
13/08/2018 32.00p 32.80p 31.66p 32.80p 12308489
10/08/2018 31.00p 32.45p 31.00p 32.00p 834410
09/08/2018 31.00p 31.50p 30.10p 31.50p 1729781
08/08/2018 30.05p 31.50p 29.80p 30.75p 941946
07/08/2018 31.45p 31.50p 29.80p 30.10p 514026
06/08/2018 30.25p 31.50p 29.77p 31.50p 233070
03/08/2018 30.25p 31.00p 30.00p 31.00p 321248
02/08/2018 30.35p 31.90p 30.02p 31.00p 155143
01/08/2018 30.25p 32.45p 30.25p 32.00p 256494
31/07/2018 30.15p 32.50p 30.12p 32.50p 405400
30/07/2018 30.95p 31.00p 30.03p 31.00p 172435
27/07/2018 29.80p 31.00p 29.72p 31.00p 245782
26/07/2018 30.05p 30.79p 29.52p 30.00p 590324
25/07/2018 31.00p 31.70p 30.05p 31.00p 578243
24/07/2018 31.70p 32.52p 31.11p 32.00p 207600
23/07/2018 31.50p 31.71p 31.22p 31.50p 348407
20/07/2018 31.75p 32.90p 31.45p 32.30p 785881
19/07/2018 32.00p 32.95p 31.57p 32.60p 93316
18/07/2018 32.30p 32.90p 31.50p 32.20p 590624
17/07/2018 32.95p 32.95p 32.05p 32.50p 82738
16/07/2018 32.35p 33.30p 32.08p 33.00p 225869
13/07/2018 33.40p 33.40p 32.12p 33.40p 102072
12/07/2018 33.00p 33.95p 32.05p 33.50p 181693
11/07/2018 33.00p 33.95p 31.63p 32.50p 195173
10/07/2018 32.05p 33.00p 32.00p 33.00p 171337
09/07/2018 33.50p 33.77p 31.60p 32.73p 601921
06/07/2018 34.50p 34.93p 34.00p 34.70p 346215
05/07/2018 33.45p 35.00p 32.64p 35.00p 883536
04/07/2018 33.10p 33.95p 32.62p 33.50p 109444
03/07/2018 33.55p 33.67p 32.80p 33.50p 158696
02/07/2018 33.75p 33.87p 32.50p 33.75p 162025
29/06/2018 32.75p 34.00p 31.28p 34.00p 961257
28/06/2018 31.05p 33.00p 30.55p 32.65p 320727
27/06/2018 30.50p 31.95p 30.50p 31.75p 276077
26/06/2018 31.60p 31.62p 30.73p 31.60p 76803
25/06/2018 31.95p 32.09p 31.05p 31.53p 90570
22/06/2018 31.50p 32.25p 30.89p 31.50p 69078
21/06/2018 31.60p 31.60p 31.16p 31.60p 44167
20/06/2018 31.75p 32.30p 31.00p 31.45p 470396
19/06/2018 31.55p 32.55p 31.55p 31.85p 68423
18/06/2018 31.05p 33.37p 31.05p 32.00p 82297
15/06/2018 33.70p 33.70p 31.50p 32.30p 305538
14/06/2018 32.50p 33.75p 31.98p 32.60p 1713393
13/06/2018 31.90p 32.40p 31.79p 32.40p 184889
12/06/2018 32.00p 32.50p 31.61p 32.50p 191580
11/06/2018 32.00p 32.60p 31.44p 32.60p 265170
08/06/2018 31.45p 32.00p 31.16p 32.00p 178898
07/06/2018 31.85p 32.60p 31.16p 32.60p 129095
06/06/2018 31.75p 32.00p 31.16p 31.60p 62265
05/06/2018 32.25p 32.60p 31.75p 32.50p 189230
04/06/2018 32.20p 32.85p 31.90p 31.90p 128456
01/06/2018 31.60p 32.50p 31.60p 32.15p 337804
31/05/2018 31.00p 31.95p 30.16p 31.50p 829391
30/05/2018 31.00p 31.74p 30.10p 30.60p 262912
29/05/2018 30.50p 31.65p 30.50p 31.15p 152580
25/05/2018 31.70p 32.05p 30.26p 30.75p 913513
24/05/2018 31.50p 32.05p 31.28p 32.00p 412949
23/05/2018 32.45p 32.45p 31.35p 32.10p 3785569
22/05/2018 31.00p 31.70p 30.91p 31.65p 458134
21/05/2018 32.05p 32.36p 30.81p 31.03p 2042717
18/05/2018 32.50p 33.00p 32.10p 33.00p 202225
17/05/2018 33.70p 34.39p 30.24p 32.40p 1520648
16/05/2018 34.25p 34.45p 33.55p 33.75p 124230
15/05/2018 33.55p 35.00p 33.34p 34.98p 305483
14/05/2018 34.20p 34.84p 33.16p 34.00p 245467
11/05/2018 33.20p 35.20p 33.05p 34.42p 580423
10/05/2018 32.75p 33.95p 32.75p 33.83p 293351
09/05/2018 32.70p 33.80p 31.94p 32.32p 516031
08/05/2018 34.50p 34.74p 33.00p 33.43p 389346
04/05/2018 35.05p 35.34p 33.50p 34.50p 803433
03/05/2018 35.95p 35.95p 35.05p 35.65p 245947
02/05/2018 35.60p 36.10p 35.50p 36.00p 279837
01/05/2018 36.05p 36.38p 35.60p 35.87p 349641
30/04/2018 35.40p 36.50p 34.38p 36.00p 278141
27/04/2018 35.95p 35.95p 34.05p 35.45p 97093
26/04/2018 35.00p 35.95p 34.05p 35.20p 86057
25/04/2018 34.30p 35.82p 33.87p 35.62p 239805
24/04/2018 34.05p 34.25p 33.75p 33.75p 68005
23/04/2018 34.55p 35.54p 34.17p 34.25p 414527
20/04/2018 35.95p 36.65p 35.35p 35.40p 795713
19/04/2018 34.25p 35.95p 34.06p 35.95p 639826
18/04/2018 33.55p 34.80p 32.85p 34.25p 342693
17/04/2018 33.00p 34.00p 32.00p 33.25p 469851
16/04/2018 33.60p 34.33p 32.80p 33.30p 836403
13/04/2018 33.60p 34.33p 33.40p 33.83p 350738
12/04/2018 33.55p 34.95p 33.05p 34.10p 210594
11/04/2018 34.50p 34.50p 33.01p 33.75p 252608
10/04/2018 35.00p 35.25p 32.92p 33.75p 883046
09/04/2018 36.15p 36.15p 34.65p 35.65p 553731
06/04/2018 35.30p 35.95p 35.00p 35.25p 794421
05/04/2018 35.30p 36.50p 34.35p 36.50p 699531
04/04/2018 35.50p 36.45p 33.76p 36.00p 1461945
03/04/2018 31.90p 35.09p 31.90p 34.65p 1363023
29/03/2018 30.50p 32.50p 29.10p 32.50p 1480726
28/03/2018 30.00p 32.00p 29.75p 31.50p 812875
27/03/2018 30.05p 31.13p 29.90p 31.00p 195538
26/03/2018 31.95p 31.95p 29.53p 31.00p 491068
23/03/2018 31.50p 31.53p 29.72p 31.00p 873294
22/03/2018 31.95p 32.69p 31.43p 31.95p 399379
21/03/2018 33.00p 33.00p 31.75p 32.73p 657903
20/03/2018 32.50p 33.51p 30.00p 33.00p 2065763
19/03/2018 35.05p 35.65p 34.63p 35.55p 145859
16/03/2018 35.45p 35.50p 34.78p 35.50p 176024
15/03/2018 34.25p 35.50p 34.25p 35.50p 109209
14/03/2018 35.45p 35.45p 34.37p 34.75p 179763
13/03/2018 35.05p 35.45p 34.42p 35.00p 346691
12/03/2018 35.05p 35.95p 34.70p 35.50p 256457
09/03/2018 35.60p 36.45p 34.85p 35.48p 269155
08/03/2018 36.45p 36.45p 35.14p 35.55p 162711
07/03/2018 35.95p 35.96p 35.00p 35.00p 119765
06/03/2018 35.50p 36.05p 35.15p 35.95p 178656
05/03/2018 35.00p 36.50p 34.70p 36.50p 315099
02/03/2018 35.50p 36.20p 34.50p 35.87p 438976
01/03/2018 35.55p 36.05p 35.05p 35.70p 312987
28/02/2018 36.15p 36.20p 35.35p 36.10p 1157888
27/02/2018 35.50p 36.90p 35.00p 36.90p 363909
26/02/2018 35.15p 36.90p 35.15p 36.70p 457516
23/02/2018 35.95p 36.65p 35.50p 36.65p 264024
22/02/2018 35.45p 35.95p 34.27p 35.65p 360331
21/02/2018 34.50p 35.50p 33.93p 35.28p 529260
20/02/2018 35.00p 35.00p 33.50p 34.00p 275538
19/02/2018 36.00p 36.00p 34.05p 34.50p 284984
16/02/2018 33.50p 36.00p 33.10p 36.00p 503194
15/02/2018 33.75p 35.50p 33.65p 35.00p 283264
14/02/2018 33.95p 34.00p 33.45p 33.88p 274017
13/02/2018 34.05p 34.95p 32.61p 33.63p 680599
12/02/2018 33.75p 34.88p 33.71p 34.40p 401825
09/02/2018 35.00p 36.00p 33.00p 34.40p 1074453
08/02/2018 36.00p 36.95p 35.00p 36.50p 218497
07/02/2018 37.25p 37.25p 35.26p 36.90p 207556
06/02/2018 34.00p 36.95p 33.73p 35.95p 737995
05/02/2018 36.00p 36.90p 34.80p 35.37p 645977
02/02/2018 36.85p 37.81p 36.00p 36.00p 478478
01/02/2018 37.45p 38.00p 36.55p 37.55p 342964
31/01/2018 36.25p 38.00p 36.10p 37.35p 1082851
30/01/2018 38.35p 38.35p 36.20p 36.70p 604617
29/01/2018 36.50p 38.45p 36.00p 38.03p 372991
26/01/2018 36.55p 37.65p 36.00p 36.40p 359313
25/01/2018 36.55p 38.95p 36.55p 37.25p 506772
24/01/2018 37.55p 38.95p 36.50p 37.00p 806657
23/01/2018 38.05p 39.09p 38.00p 38.00p 529776
22/01/2018 38.95p 39.00p 37.00p 37.50p 643433
19/01/2018 39.05p 39.70p 36.55p 38.80p 1558542
18/01/2018 40.00p 40.75p 39.00p 39.80p 694260
17/01/2018 40.00p 41.11p 40.00p 40.70p 171446
16/01/2018 42.00p 42.00p 40.00p 41.30p 411616
15/01/2018 42.30p 42.45p 40.05p 41.15p 470505
12/01/2018 41.65p 41.75p 40.80p 41.10p 461449
11/01/2018 41.05p 42.25p 40.00p 40.75p 1222089
10/01/2018 42.00p 42.25p 41.00p 41.70p 945083
09/01/2018 41.50p 43.50p 39.93p 40.50p 1897750
08/01/2018 39.45p 41.01p 37.02p 40.25p 1423205
05/01/2018 36.50p 39.65p 36.50p 38.50p 1094114
04/01/2018 37.75p 38.82p 36.50p 37.00p 802488
03/01/2018 39.00p 39.22p 37.70p 38.30p 682805
02/01/2018 41.00p 41.47p 38.50p 38.50p 1570176
29/12/2017 38.50p 41.25p 38.40p 41.00p 1689068
28/12/2017 37.00p 39.00p 36.00p 39.00p 1213321
27/12/2017 36.50p 37.00p 35.22p 36.00p 700807
22/12/2017 35.00p 36.25p 35.00p 36.00p 979995
21/12/2017 33.50p 35.50p 33.00p 34.00p 1366920
20/12/2017 33.50p 33.50p 32.75p 33.25p 714726
19/12/2017 33.00p 33.50p 32.64p 32.75p 470596
18/12/2017 35.00p 35.00p 32.03p 33.25p 933887
15/12/2017 34.00p 35.11p 33.00p 34.00p 637947
14/12/2017 35.25p 36.32p 34.00p 34.50p 460487
13/12/2017 34.50p 36.50p 34.50p 34.75p 919960
12/12/2017 34.50p 35.75p 34.50p 35.50p 443922

*Close Price adjusted for both dividends and splits