UK markets closed

e-Therapeutics plc (ETX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
18.95-0.67 (-3.44%)
At close: 03:43PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202219.2020.2819.0018.9518.95386,717
04 Oct 202219.6520.4019.0019.6319.63491,881
03 Oct 202219.0020.0018.5019.5519.551,554,161
30 Sept 202219.5019.6718.5018.5018.50404,311
29 Sept 202217.4018.4517.4017.8317.8326,794
28 Sept 202217.3017.3317.2117.5817.58131,237
27 Sept 202218.0018.0018.0018.0018.00-
26 Sept 202218.4018.5017.0518.5018.50135,555
23 Sept 202218.9519.0018.3018.8818.88245,000
22 Sept 202218.0018.0518.0017.7317.7352,500
21 Sept 202218.5018.9318.0518.4818.4881,830
20 Sept 202218.6518.6518.6519.2319.2322,488
16 Sept 202218.7318.7318.7319.2319.2311,000
15 Sept 202218.6518.6518.6519.2319.231,700
14 Sept 202218.9318.9318.9319.2319.2320,317
13 Sept 202219.9519.9519.9519.2519.2555
12 Sept 202219.8519.8518.9319.2319.2381,500
09 Sept 202219.0019.5019.0019.2319.2362,586
08 Sept 202219.9519.9519.5019.4819.48266
07 Sept 202219.5019.9519.5019.4819.4866
06 Sept 202219.4819.4819.4819.4819.48-
05 Sept 202219.0519.0919.0019.0019.0057,103
02 Sept 202219.5019.5019.0919.5019.5012,338
01 Sept 202219.3519.3619.3519.5019.5028,984
31 Aug 202220.9020.9020.9019.9819.9865
30 Aug 202220.0020.0019.9620.2720.279,491
26 Aug 202219.2419.2419.2419.9819.9811
25 Aug 202220.0021.8019.0519.9819.98547,164
24 Aug 202221.1021.8020.0020.9020.90604,472
23 Aug 202221.2621.2621.1021.4521.4520,881
22 Aug 202221.5021.5021.5021.5021.50-
19 Aug 202222.5022.8121.4022.0022.001,229,442
18 Aug 202221.3722.9021.2822.0022.0025,532
17 Aug 202222.9022.9021.8622.0022.0024,644
16 Aug 202221.9221.9221.9222.2522.2511,907
15 Aug 202222.7023.0021.6022.2522.2551,324
12 Aug 202220.4022.3020.4022.0022.0065,280
11 Aug 202220.0021.9020.0021.0021.001,530,813
10 Aug 202220.4020.5020.4020.5020.50402,738
09 Aug 202221.0021.2020.4621.0521.05405,863
08 Aug 202221.0521.0521.0521.0521.051,567
05 Aug 202220.5821.0520.5821.0521.0514,467
04 Aug 202220.5821.5020.5820.8020.8018,270
03 Aug 202220.3820.7320.3820.7520.752,861,343
02 Aug 202221.0022.4420.4120.5520.5555,003
01 Aug 202222.2422.6021.6022.0522.0576,667
29 Jul 202222.0022.5021.2521.5521.55280,450
28 Jul 202222.7222.7221.6021.5521.556,445
27 Jul 202221.3921.9521.3921.5521.5515,590
26 Jul 202222.5022.5021.2421.5521.5558,561
25 Jul 202222.4023.8621.0021.5521.55506,695
22 Jul 202219.0023.0019.0021.8021.80242,725
21 Jul 202218.0019.0017.3018.1518.15340,390
20 Jul 202217.9518.0017.2817.6317.63448,483
19 Jul 202217.5017.8517.0917.5017.501,388,701
18 Jul 202218.4518.4518.0018.5018.50605,310
15 Jul 202217.4518.2217.4518.0218.02672,827
14 Jul 202217.5017.5016.9517.0217.0226,009
13 Jul 202217.2517.2516.8317.0217.02122,092
12 Jul 202217.4517.5017.0016.6716.67234,456
11 Jul 202217.0018.0016.9517.5017.50755,183
08 Jul 202215.9517.5015.9516.7516.75801,295
07 Jul 202215.9516.0014.5015.5515.551,739,324
06 Jul 202216.0016.8514.8215.4815.48171,752
05 Jul 202216.5216.5216.5216.5216.52-
04 Jul 202217.0017.0016.0716.5216.52109,784
01 Jul 202217.6017.7016.0517.0017.00185,513
30 Jun 202217.9017.9017.0017.2517.25354,107
29 Jun 202215.5517.5015.4817.7517.75412,974
28 Jun 202217.5017.5016.1517.0217.0237,877
27 Jun 202217.0217.0217.0217.0217.02-
24 Jun 202216.4518.0516.0217.0217.02124,022
23 Jun 202216.0516.7016.0516.3316.3371,230
22 Jun 202217.5017.5017.5017.0017.005,000
21 Jun 202217.9017.9016.0517.0017.0017,004
20 Jun 202217.5017.5016.0717.0017.0080,471
17 Jun 202216.0017.0015.9916.7316.73211,030
16 Jun 202216.5018.4516.0015.9815.9843,927
15 Jun 202217.2517.2517.2517.2517.25-
14 Jun 202217.9517.9517.2016.9816.98356,346
13 Jun 202217.0017.4016.5616.9816.9852,115
10 Jun 202217.9017.9017.1017.9017.90158,873
09 Jun 202218.1019.0917.4517.4817.48438,500
08 Jun 202218.1018.1218.1019.0219.026,195
07 Jun 202219.9519.9519.2019.0219.0236,449
06 Jun 202219.9519.9518.2519.0219.02156,843
01 Jun 202218.3019.5018.2819.2019.2032,462
31 May 202220.4920.4919.1519.2319.2325,294
30 May 202220.7020.8020.7019.9819.9818,193
27 May 202220.0620.5120.0620.1320.1329,519
26 May 202218.7519.9518.0019.4019.40186,951
25 May 202217.7519.4517.7519.2719.27471,719
24 May 202218.9518.9517.0517.5017.50165,125
23 May 202218.1019.0017.1417.5017.50372,435
20 May 202219.0019.4919.0019.4819.4859,385
19 May 202219.0021.0018.2520.1020.10513,740
18 May 202222.6023.1021.0020.7020.70126,271
17 May 202222.7622.7622.7622.8022.80609
16 May 202222.7024.0022.6023.2523.2592,382
13 May 202223.9023.9022.8223.3023.3042,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...