Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Motif Bio Share Price (MTFB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 8.00on 22-03-2019 at 12:39:02
Change -0.75 -8.57%
Buy 8.15
Sell 7.81
Buy / Sell MTFB Shares
Sponsored Financial Content
Last Trade: Buy 40,000 at 7.40p
Day's Volume: 7,037,666
Last Close: 8.75p
Open: 9.00p
Day's Range 7.25p - 9.00p
52wk Range: 4.75p - 44.90p
Market Capitalisation: £24m
VWAP: 7.595p
Shares in Issue: 297m

Recent Trades History Motif Bio (MTFB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*40,0007.40Automatic Execution
11:45:19 - 22-Mar-19
Sell*4,0007.33Automatic Execution
11:44:12 - 22-Mar-19
Sell*75,0007.40Automatic Execution
11:44:09 - 22-Mar-19
Sell*8,6127.4111:44:09 - 22-Mar-19
Sell*68,2947.41Automatic Execution
11:43:52 - 22-Mar-19
Sell*4,7677.4111:43:53 - 22-Mar-19
Sell*50,0007.42611:43:37 - 22-Mar-19
Sell*94,6997.44111:43:26 - 22-Mar-19
Sell*125,0007.43211:43:14 - 22-Mar-19
Sell*81,9407.44111:43:08 - 22-Mar-19

Share Price History for Motif Bio

Time period:
Date Open High Low Close Volume
21st Mar 2019 (Thu)10.0012.208.0910.1422,189,498
20th Mar 2019 (Wed)6.4514.506.455.9061,454,419
19th Mar 2019 (Tue)6.006.405.745.863,263,547
18th Mar 2019 (Mon)5.686.105.685.704,263,697
15th Mar 2019 (Fri)5.606.005.355.805,898,258
14th Mar 2019 (Thu)5.616.005.506.105,321,217
13th Mar 2019 (Wed)6.456.455.906.452,617,094
12th Mar 2019 (Tue)6.116.755.706.755,447,169
11th Mar 2019 (Mon),957,127
8th Mar 2019 (Fri)6.706.706.306.7051,061,840
7th Mar 2019 (Thu)6.706.906.106.7552,899,002
6th Mar 2019 (Wed)6.517.006.306.753,585,910
5th Mar 2019 (Tue)6.927.056.807.162,101,200
4th Mar 2019 (Mon)7.507.506.997.311,902,420
1st Mar 2019 (Fri)7.207.517.007.043,986,627
28th Feb 2019 (Thu)6.817.496.817.002,640,162
27th Feb 2019 (Wed)7.147.427.007.105,879,378
26th Feb 2019 (Tue)7.158.806.507.0013,639,256
25th Feb 2019 (Mon),507,519
22nd Feb 2019 (Fri)7.207.406.757.106,866,310

News about Motif Bio (MTFB)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered