Motif Bio (MTFB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/05/2016 42.00p 43.00p 42.00p 43.00p 20940
13/05/2016 46.00p 46.00p 42.00p 42.00p 33215
12/05/2016 42.33p 44.00p 42.04p 44.00p 11585
11/05/2016 42.50p 44.00p 42.50p 44.00p 105782
10/05/2016 43.50p 46.00p 42.94p 44.25p 47909
09/05/2016 43.03p 45.38p 43.03p 44.75p 66463
06/05/2016 44.85p 45.50p 43.00p 44.50p 99777
05/05/2016 43.00p 45.37p 43.00p 43.00p 62916
04/05/2016 46.00p 46.63p 41.00p 44.25p 355343
03/05/2016 48.00p 48.00p 47.13p 47.50p 336551
29/04/2016 46.00p 48.00p 44.65p 47.50p 615632
28/04/2016 51.00p 52.23p 43.50p 44.75p 1600172
27/04/2016 45.00p 52.00p 44.37p 48.00p 887904
26/04/2016 42.50p 44.40p 40.00p 44.00p 406696
25/04/2016 42.00p 42.50p 41.40p 42.50p 315201
22/04/2016 39.00p 42.50p 38.78p 41.25p 246301
21/04/2016 41.00p 41.00p 40.50p 40.50p 116620
20/04/2016 40.00p 41.00p 39.95p 40.50p 178296
19/04/2016 41.00p 41.00p 40.25p 40.50p 30930
18/04/2016 40.00p 40.40p 39.69p 40.25p 50982
15/04/2016 40.00p 41.30p 39.19p 40.00p 132858
14/04/2016 40.00p 41.50p 38.00p 41.00p 288055
13/04/2016 40.00p 41.90p 39.94p 41.50p 63296
12/04/2016 43.00p 43.00p 39.88p 39.88p 107303
11/04/2016 42.25p 42.25p 40.00p 41.50p 119420
08/04/2016 41.00p 42.75p 40.29p 40.50p 331106
07/04/2016 41.00p 42.00p 40.00p 42.00p 174300
06/04/2016 42.10p 43.40p 42.00p 42.50p 8448
05/04/2016 42.60p 43.00p 42.00p 43.00p 35265
04/04/2016 43.00p 43.63p 41.11p 42.50p 100632
01/04/2016 43.50p 45.30p 43.25p 43.25p 10635
31/03/2016 44.00p 45.30p 43.25p 43.25p 75023
30/03/2016 45.20p 45.25p 44.31p 45.25p 16241
29/03/2016 44.20p 45.30p 44.20p 45.00p 13427
24/03/2016 44.55p 45.30p 44.55p 45.25p 9000
23/03/2016 45.00p 45.30p 44.20p 45.25p 54823
22/03/2016 44.00p 44.99p 44.00p 44.50p 15375
21/03/2016 44.13p 44.95p 44.13p 44.50p 62980
18/03/2016 46.50p 46.50p 42.81p 44.50p 152594
17/03/2016 45.00p 46.00p 44.50p 45.75p 307139
16/03/2016 44.13p 44.74p 44.13p 44.50p 20400
15/03/2016 43.69p 44.81p 43.69p 44.50p 302617
14/03/2016 44.00p 44.80p 43.00p 44.62p 290555
11/03/2016 43.00p 43.50p 43.00p 43.50p 18745
10/03/2016 43.25p 43.80p 43.19p 43.75p 25956
09/03/2016 43.50p 45.00p 43.00p 43.75p 114275
08/03/2016 45.00p 45.00p 42.25p 44.25p 130683
07/03/2016 43.00p 45.14p 42.10p 43.00p 79219
04/03/2016 46.00p 46.00p 43.00p 45.00p 95419
03/03/2016 47.00p 47.00p 45.00p 45.50p 147798
02/03/2016 46.49p 46.49p 44.50p 46.00p 31626
01/03/2016 44.00p 45.92p 44.00p 44.50p 150146
29/02/2016 45.00p 46.00p 43.78p 44.75p 231267
26/02/2016 42.81p 44.89p 42.50p 43.75p 77787
25/02/2016 44.00p 46.00p 42.88p 43.88p 279811
24/02/2016 43.00p 44.50p 41.04p 43.75p 248550
23/02/2016 42.00p 42.03p 40.00p 41.00p 135956
22/02/2016 44.00p 44.87p 40.00p 43.25p 361390
19/02/2016 42.00p 44.00p 40.00p 43.75p 6426534
18/02/2016 40.00p 42.00p 39.27p 41.00p 332320
17/02/2016 39.00p 39.84p 38.00p 39.38p 73425
16/02/2016 39.00p 39.00p 37.00p 39.00p 136622
15/02/2016 40.00p 41.00p 38.50p 39.00p 180080
12/02/2016 40.00p 41.00p 39.15p 40.00p 98902
11/02/2016 41.00p 41.00p 38.51p 39.00p 134417
10/02/2016 42.00p 42.00p 40.15p 41.00p 20669
09/02/2016 43.50p 43.50p 40.00p 42.00p 261007
08/02/2016 44.00p 44.40p 42.81p 43.50p 39350
05/02/2016 45.00p 45.00p 43.00p 44.00p 121913
04/02/2016 43.25p 45.00p 43.25p 44.75p 288880
03/02/2016 44.25p 44.25p 42.69p 43.25p 18613
02/02/2016 43.50p 44.80p 43.34p 44.25p 111460
01/02/2016 41.00p 45.00p 41.00p 43.50p 229436
29/01/2016 38.75p 41.77p 38.75p 41.00p 265116
28/01/2016 40.00p 40.00p 38.00p 38.50p 95607
27/01/2016 39.00p 40.55p 39.00p 40.00p 602911
26/01/2016 36.50p 39.70p 36.50p 39.00p 193738
25/01/2016 36.75p 37.50p 36.63p 36.63p 346102
22/01/2016 37.50p 37.80p 36.75p 36.75p 132323
21/01/2016 38.50p 39.00p 35.50p 37.50p 108285
20/01/2016 41.00p 41.00p 38.00p 38.50p 135583
19/01/2016 40.50p 41.00p 40.00p 41.00p 6181
18/01/2016 42.00p 43.00p 40.00p 40.50p 77361
15/01/2016 43.00p 44.00p 41.00p 42.00p 43965
14/01/2016 43.75p 44.20p 42.50p 43.00p 62191
13/01/2016 45.00p 45.00p 44.13p 44.50p 60062
12/01/2016 44.75p 45.50p 44.01p 45.00p 72376
11/01/2016 45.25p 46.00p 43.65p 44.75p 155952
08/01/2016 45.25p 45.35p 44.69p 45.25p 30926
07/01/2016 45.00p 45.35p 43.45p 45.00p 60598
06/01/2016 45.00p 46.50p 43.65p 45.00p 53028
05/01/2016 42.75p 45.30p 42.75p 45.00p 125266
04/01/2016 42.75p 43.00p 41.65p 42.75p 19382
31/12/2015 42.75p 42.75p 41.75p 42.75p 48631
30/12/2015 42.75p 42.80p 41.50p 42.75p 13765
29/12/2015 42.75p 43.50p 41.50p 42.75p 40632
24/12/2015 42.75p 43.50p 41.50p 42.75p 3225
23/12/2015 42.50p 43.50p 42.50p 42.75p 10554
22/12/2015 42.50p 42.90p 41.73p 42.50p 13167
21/12/2015 42.50p 42.50p 41.00p 42.50p 8962
18/12/2015 41.50p 44.75p 41.00p 42.50p 74502
17/12/2015 40.75p 41.50p 40.50p 41.50p 14844
16/12/2015 40.75p 40.85p 39.60p 40.75p 29931
15/12/2015 40.00p 41.00p 39.35p 40.75p 76206
14/12/2015 43.50p 43.50p 39.50p 39.50p 178413
11/12/2015 46.25p 46.60p 42.40p 43.50p 189088
10/12/2015 44.50p 46.79p 44.50p 46.25p 51680
09/12/2015 47.25p 47.40p 44.00p 44.00p 73547
08/12/2015 48.25p 48.50p 47.00p 47.25p 172385
07/12/2015 53.00p 53.00p 48.19p 48.50p 71220
04/12/2015 53.00p 53.00p 52.25p 53.00p 1000
03/12/2015 51.75p 54.00p 51.00p 53.00p 74258
02/12/2015 52.00p 53.25p 51.50p 51.75p 89943
01/12/2015 52.00p 52.00p 51.30p 52.00p 13012
30/11/2015 51.50p 53.00p 51.00p 53.00p 87399
27/11/2015 52.00p 52.00p 51.00p 51.50p 72621
26/11/2015 52.00p 52.00p 51.00p 52.00p 121567
25/11/2015 55.25p 55.25p 50.63p 52.00p 114268
24/11/2015 55.25p 56.00p 53.50p 55.25p 147188
23/11/2015 55.75p 56.00p 54.00p 56.00p 38312
20/11/2015 54.75p 57.00p 54.00p 55.50p 139216
19/11/2015 53.50p 55.00p 53.00p 54.50p 114498
18/11/2015 57.50p 57.50p 52.15p 52.50p 168347
17/11/2015 58.00p 58.40p 57.00p 57.50p 175637
16/11/2015 58.50p 59.00p 57.00p 58.00p 23152
13/11/2015 59.00p 60.00p 58.00p 58.50p 23120
12/11/2015 59.00p 59.00p 58.00p 59.00p 21959
11/11/2015 63.00p 63.00p 58.00p 59.00p 105600
10/11/2015 58.50p 59.00p 58.05p 58.50p 33350
09/11/2015 58.25p 58.70p 58.25p 58.50p 8795
06/11/2015 59.00p 59.00p 58.10p 59.00p 26036
05/11/2015 59.00p 59.00p 58.00p 59.00p 16126
04/11/2015 57.75p 59.20p 57.50p 59.00p 152983
03/11/2015 57.75p 57.95p 57.50p 57.75p 17662
02/11/2015 58.50p 58.50p 57.10p 57.75p 96815
30/10/2015 57.50p 58.00p 57.00p 57.50p 29901
29/10/2015 57.75p 58.00p 57.10p 57.50p 73394
28/10/2015 59.25p 59.25p 57.00p 57.75p 35853
27/10/2015 60.00p 61.00p 58.50p 59.25p 140301
26/10/2015 59.00p 60.00p 58.00p 60.00p 133547
23/10/2015 59.00p 60.00p 58.20p 59.00p 41805
22/10/2015 59.00p 59.39p 58.20p 59.00p 5088
21/10/2015 59.50p 59.50p 58.00p 59.00p 54873
20/10/2015 61.50p 61.50p 59.00p 59.50p 31591
19/10/2015 62.00p 62.00p 61.00p 61.50p 34586
16/10/2015 63.50p 63.50p 60.25p 62.00p 92252
15/10/2015 59.50p 61.00p 59.32p 61.00p 120528
14/10/2015 59.25p 60.00p 59.00p 59.50p 117485
13/10/2015 59.50p 60.62p 58.50p 59.25p 81180
12/10/2015 59.00p 59.00p 57.50p 58.25p 121829
09/10/2015 59.00p 59.00p 57.50p 59.00p 55245
08/10/2015 59.25p 59.25p 57.50p 59.00p 99372
07/10/2015 60.00p 61.50p 58.50p 59.25p 70081
06/10/2015 60.00p 60.00p 58.00p 60.00p 106661
05/10/2015 59.25p 60.00p 58.20p 60.00p 68554
02/10/2015 57.50p 59.25p 57.50p 59.25p 46895
01/10/2015 57.25p 58.00p 57.00p 57.50p 49440
30/09/2015 59.00p 59.00p 56.00p 57.25p 53227
29/09/2015 62.50p 62.50p 58.00p 58.50p 343043
28/09/2015 62.00p 63.50p 61.50p 62.50p 134222
25/09/2015 63.00p 63.10p 59.20p 62.00p 211899
24/09/2015 61.50p 66.00p 59.60p 63.00p 554541
23/09/2015 60.00p 62.50p 60.00p 61.50p 51776
22/09/2015 62.25p 62.25p 59.00p 60.00p 214951
21/09/2015 62.25p 64.00p 60.50p 62.25p 49375
18/09/2015 62.00p 63.50p 60.50p 63.50p 99590
17/09/2015 59.00p 62.50p 59.00p 62.00p 244150
16/09/2015 59.00p 59.70p 58.40p 59.00p 26492
15/09/2015 60.00p 61.00p 58.20p 59.00p 47233
14/09/2015 63.25p 63.40p 58.50p 60.00p 178263
11/09/2015 63.50p 63.60p 62.31p 63.25p 53750
10/09/2015 63.50p 63.85p 62.50p 63.50p 93412
09/09/2015 65.00p 65.30p 62.70p 63.50p 327031
08/09/2015 64.50p 68.00p 64.15p 65.00p 274966
07/09/2015 64.25p 65.25p 62.88p 64.50p 69355
04/09/2015 64.75p 67.00p 63.00p 64.25p 284765
03/09/2015 70.50p 70.50p 64.40p 64.75p 804294
02/09/2015 54.50p 61.50p 54.50p 60.75p 392902
01/09/2015 54.00p 54.88p 53.60p 54.50p 191639
28/08/2015 49.25p 54.42p 48.60p 54.00p 219758
27/08/2015 50.00p 51.40p 47.41p 49.25p 184626
26/08/2015 51.50p 51.90p 48.30p 50.00p 113692
25/08/2015 49.50p 52.86p 49.02p 51.50p 544415
24/08/2015 52.50p 54.50p 48.30p 49.50p 413648
21/08/2015 51.50p 52.50p 50.02p 52.00p 51765
20/08/2015 55.25p 55.25p 51.22p 52.50p 163398
19/08/2015 57.25p 57.25p 54.52p 55.25p 87891
18/08/2015 52.75p 57.65p 52.72p 57.25p 443735
17/08/2015 51.75p 53.40p 51.50p 52.75p 253145
14/08/2015 51.75p 51.90p 51.10p 51.75p 32718
13/08/2015 54.00p 54.00p 51.00p 51.75p 250770
12/08/2015 56.00p 56.00p 52.00p 54.00p 98361
11/08/2015 56.00p 57.00p 55.12p 56.00p 70278
10/08/2015 56.75p 56.75p 55.10p 56.00p 62969
07/08/2015 56.25p 56.75p 55.50p 56.75p 46445
06/08/2015 56.50p 57.30p 55.50p 56.25p 115804
05/08/2015 57.25p 58.00p 55.50p 56.50p 182673
04/08/2015 58.50p 58.95p 56.50p 57.00p 178393
03/08/2015 57.50p 59.70p 57.15p 58.50p 144496
31/07/2015 56.25p 59.75p 55.65p 57.50p 231400

*Close Price adjusted for both dividends and splits