Motif Bio Share Price (MTFB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 0.483on 22-11-2019 at 13:32:18
Change 0.00 0.00%
Buy 0.49
Sell 0.475
Buy / Sell MTFB Shares
Sponsored Financial Content
Last Trade: Sell 210,370 at 0.477p
Day's Volume: 478,407
Last Close: 0.483p
Open: 0.483p
Day's Range 0.477p - 0.477p
52wk Range: 0.421p - 44.90p
Market Capitalisation: £2m
VWAP: 0.477p
Shares in Issue: 485m

Recent Trades History Motif Bio (MTFB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
11:33:04 - 22-Nov-19
11:27:49 - 22-Nov-19
08:29:30 - 22-Nov-19
Sell*344,7400.476Automatic Execution
16:24:05 - 21-Nov-19
16:09:59 - 21-Nov-19
15:38:36 - 21-Nov-19
Buy*150,5000.499Automatic Execution
14:55:31 - 21-Nov-19
Buy*204,4780.499Automatic Execution
14:55:10 - 21-Nov-19
14:55:03 - 21-Nov-19
14:12:12 - 21-Nov-19

Share Price History for Motif Bio

Time period:
Date Open High Low Close
20th Nov 2019 (Wed)0.470.470.4510.475
19th Nov 2019 (Tue)0.4810.4810.4710.48
18th Nov 2019 (Mon)0.5380.5380.4890.485
15th Nov 2019 (Fri)0.580.580.480.495
14th Nov 2019 (Thu)0.450.590.450.565
13th Nov 2019 (Wed)0.450.450.450.484
12th Nov 2019 (Tue)0.4850.5380.4850.495
11th Nov 2019 (Mon)0.550.550.4220.463
8th Nov 2019 (Fri)0.550.550.430.465
7th Nov 2019 (Thu)0.5780.5780.4490.464
6th Nov 2019 (Wed)0.5780.5780.5780.515
5th Nov 2019 (Tue)0.5780.5780.4490.521
4th Nov 2019 (Mon)0.4990.5880.4210.516
1st Nov 2019 (Fri)0.4980.4980.4510.476
31st Oct 2019 (Thu)0.4510.4510.4510.483
30th Oct 2019 (Wed)0.4990.500.4660.485
29th Oct 2019 (Tue)0.5980.5980.4790.575
28th Oct 2019 (Mon)0.5980.600.5420.575
25th Oct 2019 (Fri)0.550.6480.550.594
24th Oct 2019 (Thu)0.700.8420.600.59
23rd Oct 2019 (Wed)0.6280.6980.6040.63
22nd Oct 2019 (Tue)0.600.650.600.649

News about Motif Bio (MTFB)

Motif Bio directors stand down in bid to cut costs

News - Monday, November 18, 2019

Antibiotics developer Motif Bio said five of its non-executive directors had sto......

Motif Bio subsidiary settles with formal clinical researcher

News - Monday, November 11, 2019

Motif Bio said a subsidiary had reached agreement with its former clinical resea......

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered