Mail

ETX.L - e-Therapeutics plc

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

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	0.00	0.00	0.00	17.70	17.70	512
06 Jun 2023	17.50	18.00	17.09	17.75	17.75	123,774
05 Jun 2023	16.12	17.93	16.10	17.02	17.02	15,972
02 Jun 2023	17.00	17.62	16.10	17.02	17.02	1,202,206
01 Jun 2023	16.90	17.93	16.50	16.55	16.55	38,956
31 May 2023	18.00	18.00	16.50	16.77	16.77	1,384,660
30 May 2023	18.00	20.01	16.00	17.52	17.52	615,896
26 May 2023	14.00	18.00	13.64	17.02	17.02	589,441
25 May 2023	12.77	13.80	12.77	13.52	13.52	53,658
24 May 2023	12.55	13.80	12.55	13.27	13.27	24,378
23 May 2023	13.00	13.55	12.77	13.52	13.52	158,161
22 May 2023	12.00	12.95	12.00	12.50	12.50	19,037
19 May 2023	12.95	13.00	12.26	12.38	12.38	143,239
18 May 2023	12.50	12.50	12.50	12.50	12.50	-
17 May 2023	12.00	12.10	11.50	12.50	12.50	94,883
16 May 2023	12.26	12.26	12.26	12.60	12.60	16,995
15 May 2023	13.20	13.20	12.27	12.60	12.60	137,558
12 May 2023	12.55	13.24	12.50	12.73	12.73	163,793
11 May 2023	13.00	13.05	12.87	12.80	12.80	194,981
10 May 2023	12.56	13.30	12.56	13.05	13.05	13,096
09 May 2023	12.85	13.30	12.01	13.02	13.02	303,201
05 May 2023	12.45	12.50	11.09	12.45	12.45	246,511
04 May 2023	11.00	11.50	10.90	11.63	11.63	1,052,941
03 May 2023	11.00	11.00	10.90	10.52	10.52	8,764
02 May 2023	11.50	11.50	10.05	10.77	10.77	307,448
28 Apr 2023	11.50	12.50	10.45	11.52	11.52	442,449
27 Apr 2023	13.20	13.20	11.24	12.00	12.00	300,877
26 Apr 2023	13.06	13.95	13.06	13.48	13.48	22,032
25 Apr 2023	14.35	14.35	14.35	13.48	13.48	176
24 Apr 2023	14.45	14.45	14.45	13.73	13.73	6
21 Apr 2023	13.04	13.04	13.04	13.25	13.25	1,250
20 Apr 2023	13.55	14.70	13.16	14.00	14.00	75,718
19 Apr 2023	13.00	13.50	13.00	14.23	14.23	182,522
18 Apr 2023	13.80	13.84	13.29	13.38	13.38	113,701
17 Apr 2023	13.75	13.79	13.42	14.02	14.02	608,269
14 Apr 2023	13.79	13.79	13.79	14.05	14.05	7,354
13 Apr 2023	14.30	14.31	13.75	14.05	14.05	269,325
12 Apr 2023	14.25	14.39	14.25	14.32	14.32	5,501
11 Apr 2023	15.00	15.00	13.55	14.43	14.43	36,375
06 Apr 2023	14.50	14.73	14.09	14.75	14.75	72,969
05 Apr 2023	14.50	14.50	14.50	14.25	14.25	20,000
04 Apr 2023	13.59	13.59	13.59	14.02	14.02	7,285
03 Apr 2023	15.45	15.45	13.72	14.25	14.25	513,511
31 Mar 2023	14.00	14.80	13.58	14.35	14.35	184,908
30 Mar 2023	14.00	14.95	13.50	13.73	13.73	1,085,258
29 Mar 2023	15.45	15.45	13.05	14.35	14.35	58,105
28 Mar 2023	15.00	16.95	14.00	14.70	14.70	273,328
27 Mar 2023	15.00	15.11	14.50	14.75	14.75	285,457
24 Mar 2023	15.95	16.00	15.74	15.65	15.65	85,430
23 Mar 2023	14.50	15.50	14.50	15.00	15.00	566,087
22 Mar 2023	14.92	14.92	14.00	14.48	14.48	732,920
21 Mar 2023	14.50	14.75	14.13	14.50	14.50	246,397
20 Mar 2023	14.50	14.50	14.00	13.75	13.75	225,408
17 Mar 2023	14.55	14.57	14.09	14.50	14.50	112,303
16 Mar 2023	15.43	15.43	15.43	14.77	14.77	2,574
15 Mar 2023	15.50	15.50	14.05	14.77	14.77	33,477
14 Mar 2023	14.95	15.00	14.41	14.77	14.77	36,422
13 Mar 2023	14.40	14.40	14.40	14.75	14.75	4,385
10 Mar 2023	14.05	15.45	13.59	14.77	14.77	750,664
09 Mar 2023	15.45	15.45	14.33	14.75	14.75	6,032
08 Mar 2023	14.55	15.45	14.50	14.75	14.75	35,224
07 Mar 2023	15.40	15.40	15.36	15.00	15.00	305,000
06 Mar 2023	14.60	14.92	14.55	14.55	14.55	66,412
03 Mar 2023	15.50	15.50	14.92	15.50	15.50	13,321
02 Mar 2023	15.45	15.45	14.59	14.77	14.77	242,592
01 Mar 2023	15.50	16.14	15.25	15.50	15.50	176,573
28 Feb 2023	16.45	16.45	15.86	16.05	16.05	128,201
27 Feb 2023	16.20	17.11	16.00	16.77	16.77	240,152
24 Feb 2023	16.75	17.20	16.50	17.02	17.02	96,467
23 Feb 2023	16.00	16.73	16.00	16.75	16.75	33,248
22 Feb 2023	17.50	17.50	17.50	16.88	16.88	28,525
21 Feb 2023	16.25	17.50	15.60	17.50	17.50	919,761
20 Feb 2023	17.05	18.95	16.35	17.00	17.00	137,203
17 Feb 2023	17.78	17.95	17.11	17.52	17.52	51,520
16 Feb 2023	18.45	19.00	17.25	17.25	17.25	150,446
15 Feb 2023	17.26	18.50	17.26	17.90	17.90	4,882
14 Feb 2023	17.88	17.88	17.88	17.88	17.88	-
13 Feb 2023	17.95	18.05	17.33	17.88	17.88	129,944
10 Feb 2023	18.00	18.45	17.31	17.75	17.75	443,902
09 Feb 2023	17.80	18.44	17.55	18.10	18.10	127,590
08 Feb 2023	17.30	17.65	17.30	17.52	17.52	55,754
07 Feb 2023	17.05	17.40	16.50	16.90	16.90	107,017
06 Feb 2023	17.00	17.20	16.86	16.85	16.85	18,272
03 Feb 2023	17.00	17.00	15.99	16.48	16.48	42,603
02 Feb 2023	17.36	17.36	16.50	16.90	16.90	71
01 Feb 2023	15.50	17.00	15.50	16.98	16.98	92,185
31 Jan 2023	15.51	16.00	15.51	16.10	16.10	97,344
30 Jan 2023	15.80	16.50	15.77	16.20	16.20	40,235
27 Jan 2023	16.05	16.26	15.92	16.15	16.15	134,187
26 Jan 2023	16.65	16.65	16.65	16.55	16.55	5,405
25 Jan 2023	16.52	17.18	16.52	16.63	16.63	1,833
24 Jan 2023	16.00	17.18	15.55	16.85	16.85	65,368
23 Jan 2023	16.05	17.29	15.79	16.77	16.77	226,294
20 Jan 2023	16.25	16.45	16.25	16.75	16.75	922
19 Jan 2023	15.80	16.39	15.80	16.17	16.17	141,120
18 Jan 2023	16.20	16.45	15.94	16.42	16.42	29,105
17 Jan 2023	16.00	16.00	15.53	16.13	16.13	110,050
16 Jan 2023	15.65	16.49	15.55	16.30	16.30	337,848
13 Jan 2023	17.79	17.79	15.85	16.75	16.75	11,761
12 Jan 2023	15.70	15.70	15.70	16.80	16.80	9,950
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...