UK markets open in 1 hour 26 minutes

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
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20239.009.679.009.059.05240,573
01 Dec 20239.969.999.169.739.73235,015
30 Nov 20239.509.519.509.759.7515,015
29 Nov 202310.1010.109.619.989.9855,294
28 Nov 20239.8810.209.509.959.95117,457
27 Nov 202310.0510.589.519.659.65200,163
24 Nov 202310.4310.4310.4310.4310.43-
23 Nov 202310.5010.5010.0510.4310.4357,536
22 Nov 202310.2610.2610.0210.3010.30138,000
21 Nov 202310.2610.8910.2610.6510.6560,731
20 Nov 202310.0011.9510.0011.0011.007,426
17 Nov 202310.2510.5410.2510.5010.50158,728
16 Nov 202311.9511.9510.4211.0511.058,921
15 Nov 202312.0012.0010.4511.2011.2010,207
14 Nov 202310.4710.4710.3410.9310.9314,785
13 Nov 202311.0511.9510.5011.0011.00294,612
10 Nov 202311.0512.0011.0511.6011.6050,063
09 Nov 202311.8912.0011.2511.5211.5221,904
08 Nov 202312.0012.0011.2511.5211.52113,681
07 Nov 202312.1012.1011.4411.5211.5264,866
06 Nov 202312.0012.2011.7411.8511.85111,498
03 Nov 202310.4511.409.5811.5211.52409,438
02 Nov 20239.9811.009.139.989.98268,363
01 Nov 202310.2010.209.209.259.25168,138
31 Oct 20239.659.659.6510.0210.0222,500
30 Oct 202310.0011.009.6010.2810.2830,586
27 Oct 202310.0010.0510.0010.4810.485,173
26 Oct 202311.0011.0010.0010.4810.489,778
25 Oct 202310.6010.6010.5010.7310.73106,455
24 Oct 202310.5710.5710.2610.5210.5251,859
23 Oct 202310.0510.5210.0010.5010.5017,017
20 Oct 202310.5010.5910.1510.4810.48162,331
19 Oct 202310.7810.7810.7810.7310.734,616
18 Oct 202310.5910.5910.5910.7310.731,000
17 Oct 202311.2012.0011.2011.2511.2525,024
16 Oct 202310.5010.5710.5011.2711.275,561
13 Oct 202311.0011.2010.6310.7310.73249,971
12 Oct 202312.4512.4511.0011.3811.3845,630
11 Oct 202311.5011.6011.5011.4811.48108,414
10 Oct 202312.0012.3011.7211.6311.631,305,644
09 Oct 202311.5511.5511.5011.9811.9877,628
06 Oct 202312.1812.1811.5512.2512.25185,504
05 Oct 202312.9512.0011.7912.2512.2570,789
04 Oct 202312.1912.1912.1912.4812.4812,500
03 Oct 202312.7512.8711.6012.2512.25258,442
02 Oct 202312.5013.0712.5012.9312.93303,069
29 Sept 202312.5012.7912.5012.9812.9864,849
28 Sept 202312.8012.8912.7512.8512.85121,662
27 Sept 202313.5013.5013.1013.2313.23136,437
26 Sept 202312.4513.3812.0312.7512.75293,862
25 Sept 202311.5512.2111.0011.9811.98204,636
22 Sept 202313.0513.0511.5212.4812.48727,780
21 Sept 202313.9513.9513.0013.4813.4883,624
20 Sept 202313.9514.0013.4113.7013.70202,262
19 Sept 202314.0014.0013.5013.7013.70160,795
18 Sept 202312.7513.8512.7113.7713.77159,715
15 Sept 202313.5013.9413.0013.1013.10148,822
14 Sept 202314.4514.4514.0013.6513.6585,427
13 Sept 202314.2014.2014.2014.2014.20-
12 Sept 202314.7014.7514.5014.2014.2054,880
11 Sept 202315.0515.0514.5114.7314.73147,842
08 Sept 202315.1015.8014.5015.5015.50149,291
07 Sept 202315.5516.4015.5015.4815.48135,759
06 Sept 202315.5515.5515.5516.0216.0220,000
05 Sept 202315.1016.0015.1016.0216.02267,382
04 Sept 202315.5015.8015.0015.4815.48177,001
01 Sept 202315.3915.7415.3515.5715.5785,228
31 Aug 202314.5215.4014.5215.2315.23468
30 Aug 202315.4015.4015.4015.2315.231,000
29 Aug 202314.5215.9514.5215.2315.238,772
25 Aug 202315.2315.2315.2315.2315.23-
24 Aug 202315.5015.7815.0015.4815.4837,201
23 Aug 202315.5016.9515.4015.9815.9886,777
22 Aug 202316.9516.9515.5016.2316.23103,625
21 Aug 202316.0916.0916.0916.5016.501,870
18 Aug 202316.9016.9016.5416.5016.5018,745
17 Aug 202316.0516.0916.0516.5016.5010,038
16 Aug 202316.6016.6016.6016.5016.5015,254
15 Aug 202316.5016.5016.5016.5016.50-
14 Aug 202316.6316.6316.6316.5016.504,714
11 Aug 202316.6416.6416.6416.5016.505,880
10 Aug 202316.0016.6516.0016.5016.5012,637
09 Aug 202316.8016.8016.0516.5016.5094,701
08 Aug 202316.5016.5016.5016.5016.50-
07 Aug 202317.4517.4516.2216.7516.756,561
04 Aug 202316.6517.5016.0916.5016.50169,860
03 Aug 202316.5017.0016.5016.2516.2548,879
02 Aug 202316.6117.4716.6117.0217.0268,551
01 Aug 202317.5017.7916.5717.1517.15129,749
31 Jul 202317.5017.8017.5017.4217.4240,165
28 Jul 202317.5518.5017.5517.9817.9812,024
27 Jul 202318.3018.3017.8318.0218.028,598
26 Jul 202318.5018.5018.3018.0218.024,595
25 Jul 202317.5518.4017.5518.0218.0234,391
24 Jul 202318.1818.6017.5618.1318.1387,491
21 Jul 202318.7018.7017.9118.4818.48263,915
20 Jul 202317.5518.2116.5017.9517.951,090,961
19 Jul 202318.7019.4018.0017.9217.92255,509
18 Jul 202319.0019.0019.0018.7318.7359,028
17 Jul 202320.1020.3019.0119.3819.38519,756
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...