Motif Bio Share Price (MTFB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 0.163on 21-02-2020 at 16:30:00
Change 0.013 8.50%
Buy 0.195
Sell 0.131
Buy / Sell MTFB Shares
Sponsored Financial Content
Last Trade: Sell 19,341 at 0.143p
Day's Volume: 665,253
Last Close: 0.15p
Open: 0.15p
ISIN: GB00BVVT4H71
Day's Range 0.143p - 0.174p
52wk Range: 0.11p - 14.50p
Market Capitalisation: £728.02k
VWAP: 0.00p
Shares in Issue: 485m

Recent Trades History Motif Bio (MTFB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*19,3410.143Ordinary
14:19:56 - 21-Feb-20
Buy*20.174Ordinary
13:21:31 - 21-Feb-20
Sell*4,0000.143Ordinary
11:57:35 - 21-Feb-20
Buy*50,0000.174Ordinary
11:00:59 - 21-Feb-20
Sell*50,0000.143Ordinary
09:52:55 - 21-Feb-20
Sell*341,9100.143Ordinary
09:27:44 - 21-Feb-20
Sell*200,0000.143Ordinary
08:44:32 - 21-Feb-20
Sell*466,7910.142Ordinary
16:14:47 - 20-Feb-20
Sell*145,5650.142Ordinary
15:47:03 - 20-Feb-20
Sell*100,0000.142Ordinary
15:11:43 - 20-Feb-20

Share Price History for Motif Bio

Time period:
to
Date Open High Low Close
20th Feb 2020 (Thu)0.150.150.150.15
19th Feb 2020 (Wed)0.1900.1900.1900.16
18th Feb 2020 (Tue)0.1580.170.1460.142
17th Feb 2020 (Mon)0.130.130.1300.14
14th Feb 2020 (Fri)0.1250.1250.1220.13
13th Feb 2020 (Thu)0.1290.000.000.125
12th Feb 2020 (Wed)0.1150.1150.110.129
11th Feb 2020 (Tue)0.120.130.120.138
10th Feb 2020 (Mon)0.130.180.130.16
7th Feb 2020 (Fri)0.1260.1400.1250.145
6th Feb 2020 (Thu)0.130.1350.130.143
5th Feb 2020 (Wed)0.130.140.130.135
4th Feb 2020 (Tue)0.1410.1410.1150.131
3rd Feb 2020 (Mon)0.130.1330.130.135
31st Jan 2020 (Fri)0.1350.1350.130.135
30th Jan 2020 (Thu)0.1450.1450.120.135
29th Jan 2020 (Wed)0.160.160.1450.145
28th Jan 2020 (Tue)0.2120.2120.130.148
27th Jan 2020 (Mon)0.2650.2650.240.24
24th Jan 2020 (Fri)0.250.250.240.265
23rd Jan 2020 (Thu)0.280.280.270.265
22nd Jan 2020 (Wed)0.260.2810.240.281

News about Motif Bio (MTFB)

Motif Bio gives notice to terminate American depositary shares program

News - Wednesday, November 27, 2019

Motif Bio said it had given notice to Bank of New York Mellon to terminate its A......

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......

FTSE 100 Latest
Value7,403.92
Change-32.72


Login to your account

Forgot Password?

Not Registered