ETX.L - e-Therapeutics plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20230.000.000.0017.7017.70512
06 Jun 202317.5018.0017.0917.7517.75123,774
05 Jun 202316.1217.9316.1017.0217.0215,972
02 Jun 202317.0017.6216.1017.0217.021,202,206
01 Jun 202316.9017.9316.5016.5516.5538,956
31 May 202318.0018.0016.5016.7716.771,384,660
30 May 202318.0020.0116.0017.5217.52615,896
26 May 202314.0018.0013.6417.0217.02589,441
25 May 202312.7713.8012.7713.5213.5253,658
24 May 202312.5513.8012.5513.2713.2724,378
23 May 202313.0013.5512.7713.5213.52158,161
22 May 202312.0012.9512.0012.5012.5019,037
19 May 202312.9513.0012.2612.3812.38143,239
18 May 202312.5012.5012.5012.5012.50-
17 May 202312.0012.1011.5012.5012.5094,883
16 May 202312.2612.2612.2612.6012.6016,995
15 May 202313.2013.2012.2712.6012.60137,558
12 May 202312.5513.2412.5012.7312.73163,793
11 May 202313.0013.0512.8712.8012.80194,981
10 May 202312.5613.3012.5613.0513.0513,096
09 May 202312.8513.3012.0113.0213.02303,201
05 May 202312.4512.5011.0912.4512.45246,511
04 May 202311.0011.5010.9011.6311.631,052,941
03 May 202311.0011.0010.9010.5210.528,764
02 May 202311.5011.5010.0510.7710.77307,448
28 Apr 202311.5012.5010.4511.5211.52442,449
27 Apr 202313.2013.2011.2412.0012.00300,877
26 Apr 202313.0613.9513.0613.4813.4822,032
25 Apr 202314.3514.3514.3513.4813.48176
24 Apr 202314.4514.4514.4513.7313.736
21 Apr 202313.0413.0413.0413.2513.251,250
20 Apr 202313.5514.7013.1614.0014.0075,718
19 Apr 202313.0013.5013.0014.2314.23182,522
18 Apr 202313.8013.8413.2913.3813.38113,701
17 Apr 202313.7513.7913.4214.0214.02608,269
14 Apr 202313.7913.7913.7914.0514.057,354
13 Apr 202314.3014.3113.7514.0514.05269,325
12 Apr 202314.2514.3914.2514.3214.325,501
11 Apr 202315.0015.0013.5514.4314.4336,375
06 Apr 202314.5014.7314.0914.7514.7572,969
05 Apr 202314.5014.5014.5014.2514.2520,000
04 Apr 202313.5913.5913.5914.0214.027,285
03 Apr 202315.4515.4513.7214.2514.25513,511
31 Mar 202314.0014.8013.5814.3514.35184,908
30 Mar 202314.0014.9513.5013.7313.731,085,258
29 Mar 202315.4515.4513.0514.3514.3558,105
28 Mar 202315.0016.9514.0014.7014.70273,328
27 Mar 202315.0015.1114.5014.7514.75285,457
24 Mar 202315.9516.0015.7415.6515.6585,430
23 Mar 202314.5015.5014.5015.0015.00566,087
22 Mar 202314.9214.9214.0014.4814.48732,920
21 Mar 202314.5014.7514.1314.5014.50246,397
20 Mar 202314.5014.5014.0013.7513.75225,408
17 Mar 202314.5514.5714.0914.5014.50112,303
16 Mar 202315.4315.4315.4314.7714.772,574
15 Mar 202315.5015.5014.0514.7714.7733,477
14 Mar 202314.9515.0014.4114.7714.7736,422
13 Mar 202314.4014.4014.4014.7514.754,385
10 Mar 202314.0515.4513.5914.7714.77750,664
09 Mar 202315.4515.4514.3314.7514.756,032
08 Mar 202314.5515.4514.5014.7514.7535,224
07 Mar 202315.4015.4015.3615.0015.00305,000
06 Mar 202314.6014.9214.5514.5514.5566,412
03 Mar 202315.5015.5014.9215.5015.5013,321
02 Mar 202315.4515.4514.5914.7714.77242,592
01 Mar 202315.5016.1415.2515.5015.50176,573
28 Feb 202316.4516.4515.8616.0516.05128,201
27 Feb 202316.2017.1116.0016.7716.77240,152
24 Feb 202316.7517.2016.5017.0217.0296,467
23 Feb 202316.0016.7316.0016.7516.7533,248
22 Feb 202317.5017.5017.5016.8816.8828,525
21 Feb 202316.2517.5015.6017.5017.50919,761
20 Feb 202317.0518.9516.3517.0017.00137,203
17 Feb 202317.7817.9517.1117.5217.5251,520
16 Feb 202318.4519.0017.2517.2517.25150,446
15 Feb 202317.2618.5017.2617.9017.904,882
14 Feb 202317.8817.8817.8817.8817.88-
13 Feb 202317.9518.0517.3317.8817.88129,944
10 Feb 202318.0018.4517.3117.7517.75443,902
09 Feb 202317.8018.4417.5518.1018.10127,590
08 Feb 202317.3017.6517.3017.5217.5255,754
07 Feb 202317.0517.4016.5016.9016.90107,017
06 Feb 202317.0017.2016.8616.8516.8518,272
03 Feb 202317.0017.0015.9916.4816.4842,603
02 Feb 202317.3617.3616.5016.9016.9071
01 Feb 202315.5017.0015.5016.9816.9892,185
31 Jan 202315.5116.0015.5116.1016.1097,344
30 Jan 202315.8016.5015.7716.2016.2040,235
27 Jan 202316.0516.2615.9216.1516.15134,187
26 Jan 202316.6516.6516.6516.5516.555,405
25 Jan 202316.5217.1816.5216.6316.631,833
24 Jan 202316.0017.1815.5516.8516.8565,368
23 Jan 202316.0517.2915.7916.7716.77226,294
20 Jan 202316.2516.4516.2516.7516.75922
19 Jan 202315.8016.3915.8016.1716.17141,120
18 Jan 202316.2016.4515.9416.4216.4229,105
17 Jan 202316.0016.0015.5316.1316.13110,050
16 Jan 202315.6516.4915.5516.3016.30337,848
13 Jan 202317.7917.7915.8516.7516.7511,761
12 Jan 202315.7015.7015.7016.8016.809,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...