Is the world’s most important asset market broken?

Regulators have proposed radical changes to how Treasuries are traded, to the dismay of investors

e-Therapeutics plc (ETX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

9.05

-0.68

(-6.94%)

At close: 02:13PM GMT

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	9.00	9.67	9.00	9.05	9.05	240,573
01 Dec 2023	9.96	9.99	9.16	9.73	9.73	235,015
30 Nov 2023	9.50	9.51	9.50	9.75	9.75	15,015
29 Nov 2023	10.10	10.10	9.61	9.98	9.98	55,294
28 Nov 2023	9.88	10.20	9.50	9.95	9.95	117,457
27 Nov 2023	10.05	10.58	9.51	9.65	9.65	200,163
24 Nov 2023	10.43	10.43	10.43	10.43	10.43	-
23 Nov 2023	10.50	10.50	10.05	10.43	10.43	57,536
22 Nov 2023	10.26	10.26	10.02	10.30	10.30	138,000
21 Nov 2023	10.26	10.89	10.26	10.65	10.65	60,731
20 Nov 2023	10.00	11.95	10.00	11.00	11.00	7,426
17 Nov 2023	10.25	10.54	10.25	10.50	10.50	158,728
16 Nov 2023	11.95	11.95	10.42	11.05	11.05	8,921
15 Nov 2023	12.00	12.00	10.45	11.20	11.20	10,207
14 Nov 2023	10.47	10.47	10.34	10.93	10.93	14,785
13 Nov 2023	11.05	11.95	10.50	11.00	11.00	294,612
10 Nov 2023	11.05	12.00	11.05	11.60	11.60	50,063
09 Nov 2023	11.89	12.00	11.25	11.52	11.52	21,904
08 Nov 2023	12.00	12.00	11.25	11.52	11.52	113,681
07 Nov 2023	12.10	12.10	11.44	11.52	11.52	64,866
06 Nov 2023	12.00	12.20	11.74	11.85	11.85	111,498
03 Nov 2023	10.45	11.40	9.58	11.52	11.52	409,438
02 Nov 2023	9.98	11.00	9.13	9.98	9.98	268,363
01 Nov 2023	10.20	10.20	9.20	9.25	9.25	168,138
31 Oct 2023	9.65	9.65	9.65	10.02	10.02	22,500
30 Oct 2023	10.00	11.00	9.60	10.28	10.28	30,586
27 Oct 2023	10.00	10.05	10.00	10.48	10.48	5,173
26 Oct 2023	11.00	11.00	10.00	10.48	10.48	9,778
25 Oct 2023	10.60	10.60	10.50	10.73	10.73	106,455
24 Oct 2023	10.57	10.57	10.26	10.52	10.52	51,859
23 Oct 2023	10.05	10.52	10.00	10.50	10.50	17,017
20 Oct 2023	10.50	10.59	10.15	10.48	10.48	162,331
19 Oct 2023	10.78	10.78	10.78	10.73	10.73	4,616
18 Oct 2023	10.59	10.59	10.59	10.73	10.73	1,000
17 Oct 2023	11.20	12.00	11.20	11.25	11.25	25,024
16 Oct 2023	10.50	10.57	10.50	11.27	11.27	5,561
13 Oct 2023	11.00	11.20	10.63	10.73	10.73	249,971
12 Oct 2023	12.45	12.45	11.00	11.38	11.38	45,630
11 Oct 2023	11.50	11.60	11.50	11.48	11.48	108,414
10 Oct 2023	12.00	12.30	11.72	11.63	11.63	1,305,644
09 Oct 2023	11.55	11.55	11.50	11.98	11.98	77,628
06 Oct 2023	12.18	12.18	11.55	12.25	12.25	185,504
05 Oct 2023	12.95	12.00	11.79	12.25	12.25	70,789
04 Oct 2023	12.19	12.19	12.19	12.48	12.48	12,500
03 Oct 2023	12.75	12.87	11.60	12.25	12.25	258,442
02 Oct 2023	12.50	13.07	12.50	12.93	12.93	303,069
29 Sept 2023	12.50	12.79	12.50	12.98	12.98	64,849
28 Sept 2023	12.80	12.89	12.75	12.85	12.85	121,662
27 Sept 2023	13.50	13.50	13.10	13.23	13.23	136,437
26 Sept 2023	12.45	13.38	12.03	12.75	12.75	293,862
25 Sept 2023	11.55	12.21	11.00	11.98	11.98	204,636
22 Sept 2023	13.05	13.05	11.52	12.48	12.48	727,780
21 Sept 2023	13.95	13.95	13.00	13.48	13.48	83,624
20 Sept 2023	13.95	14.00	13.41	13.70	13.70	202,262
19 Sept 2023	14.00	14.00	13.50	13.70	13.70	160,795
18 Sept 2023	12.75	13.85	12.71	13.77	13.77	159,715
15 Sept 2023	13.50	13.94	13.00	13.10	13.10	148,822
14 Sept 2023	14.45	14.45	14.00	13.65	13.65	85,427
13 Sept 2023	14.20	14.20	14.20	14.20	14.20	-
12 Sept 2023	14.70	14.75	14.50	14.20	14.20	54,880
11 Sept 2023	15.05	15.05	14.51	14.73	14.73	147,842
08 Sept 2023	15.10	15.80	14.50	15.50	15.50	149,291
07 Sept 2023	15.55	16.40	15.50	15.48	15.48	135,759
06 Sept 2023	15.55	15.55	15.55	16.02	16.02	20,000
05 Sept 2023	15.10	16.00	15.10	16.02	16.02	267,382
04 Sept 2023	15.50	15.80	15.00	15.48	15.48	177,001
01 Sept 2023	15.39	15.74	15.35	15.57	15.57	85,228
31 Aug 2023	14.52	15.40	14.52	15.23	15.23	468
30 Aug 2023	15.40	15.40	15.40	15.23	15.23	1,000
29 Aug 2023	14.52	15.95	14.52	15.23	15.23	8,772
25 Aug 2023	15.23	15.23	15.23	15.23	15.23	-
24 Aug 2023	15.50	15.78	15.00	15.48	15.48	37,201
23 Aug 2023	15.50	16.95	15.40	15.98	15.98	86,777
22 Aug 2023	16.95	16.95	15.50	16.23	16.23	103,625
21 Aug 2023	16.09	16.09	16.09	16.50	16.50	1,870
18 Aug 2023	16.90	16.90	16.54	16.50	16.50	18,745
17 Aug 2023	16.05	16.09	16.05	16.50	16.50	10,038
16 Aug 2023	16.60	16.60	16.60	16.50	16.50	15,254
15 Aug 2023	16.50	16.50	16.50	16.50	16.50	-
14 Aug 2023	16.63	16.63	16.63	16.50	16.50	4,714
11 Aug 2023	16.64	16.64	16.64	16.50	16.50	5,880
10 Aug 2023	16.00	16.65	16.00	16.50	16.50	12,637
09 Aug 2023	16.80	16.80	16.05	16.50	16.50	94,701
08 Aug 2023	16.50	16.50	16.50	16.50	16.50	-
07 Aug 2023	17.45	17.45	16.22	16.75	16.75	6,561
04 Aug 2023	16.65	17.50	16.09	16.50	16.50	169,860
03 Aug 2023	16.50	17.00	16.50	16.25	16.25	48,879
02 Aug 2023	16.61	17.47	16.61	17.02	17.02	68,551
01 Aug 2023	17.50	17.79	16.57	17.15	17.15	129,749
31 Jul 2023	17.50	17.80	17.50	17.42	17.42	40,165
28 Jul 2023	17.55	18.50	17.55	17.98	17.98	12,024
27 Jul 2023	18.30	18.30	17.83	18.02	18.02	8,598
26 Jul 2023	18.50	18.50	18.30	18.02	18.02	4,595
25 Jul 2023	17.55	18.40	17.55	18.02	18.02	34,391
24 Jul 2023	18.18	18.60	17.56	18.13	18.13	87,491
21 Jul 2023	18.70	18.70	17.91	18.48	18.48	263,915
20 Jul 2023	17.55	18.21	16.50	17.95	17.95	1,090,961
19 Jul 2023	18.70	19.40	18.00	17.92	17.92	255,509
18 Jul 2023	19.00	19.00	19.00	18.73	18.73	59,028
17 Jul 2023	20.10	20.30	19.01	19.38	19.38	519,756
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,775.82-455.45(-1.37%)

HANG SENG16,355.22-290.83(-1.75%)

CRUDE OIL73.07+0.03(+0.04%)

GOLD FUTURES2,052.50+10.30(+0.50%)

DOW36,204.44-41.06(-0.11%)

Bitcoin GBP33,087.67+87.17(+0.26%)

Is the world’s most important asset market broken?

e-Therapeutics plc (ETX.L)

NIKKEI 225
32,775.82
-455.45(-1.37%)

HANG SENG
16,355.22
-290.83(-1.75%)

CRUDE OIL
73.07
+0.03(+0.04%)

GOLD FUTURES
2,052.50
+10.30(+0.50%)

DOW
36,204.44
-41.06(-0.11%)

Bitcoin GBP
33,087.67
+87.17(+0.26%)