e-Therapeutics plc (ETX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.20 | 10.77 | 8.67 | 9.80 | 9.80 | 2,327,452 |
| 25 Apr 2024 | 9.00 | 9.67 | 8.54 | 9.60 | 9.60 | 2,228,014 |
| 24 Apr 2024 | 8.85 | 9.45 | 8.74 | 9.18 | 9.18 | 2,186,052 |
| 23 Apr 2024 | 9.55 | 9.60 | 8.55 | 8.85 | 8.85 | 3,758,132 |
| 22 Apr 2024 | 9.67 | 10.70 | 9.55 | 10.25 | 10.25 | 1,237,276 |
| 19 Apr 2024 | 9.75 | 10.19 | 9.60 | 10.02 | 10.02 | 325,706 |
| 18 Apr 2024 | 9.55 | 10.20 | 9.55 | 9.95 | 9.95 | 1,065,155 |
| 17 Apr 2024 | 10.40 | 11.00 | 9.55 | 10.20 | 10.20 | 4,338,204 |
| 16 Apr 2024 | 10.10 | 11.10 | 9.71 | 9.82 | 9.82 | 1,056,126 |
| 15 Apr 2024 | 10.80 | 11.40 | 10.16 | 10.70 | 10.70 | 770,069 |
| 12 Apr 2024 | 11.00 | 11.80 | 10.70 | 11.25 | 11.25 | 1,827,821 |
| 11 Apr 2024 | 12.50 | 12.55 | 10.75 | 10.80 | 10.80 | 3,092,582 |
| 10 Apr 2024 | 10.50 | 12.50 | 9.20 | 12.50 | 12.50 | 6,033,933 |
| 09 Apr 2024 | 12.40 | 12.50 | 12.27 | 12.50 | 12.50 | 224,138 |
| 08 Apr 2024 | 11.44 | 11.77 | 11.43 | 11.55 | 11.55 | 92,665 |
| 05 Apr 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | 433,305 |
| 04 Apr 2024 | 11.10 | 10.72 | 10.59 | 10.70 | 10.70 | 142,993 |
| 03 Apr 2024 | 10.50 | 11.65 | 10.50 | 11.00 | 11.00 | 710,158 |
| 02 Apr 2024 | 11.20 | 12.40 | 10.80 | 10.75 | 10.75 | 43,598 |
| 28 Mar 2024 | 11.30 | 11.49 | 10.65 | 11.00 | 11.00 | 169,640 |
| 27 Mar 2024 | 12.00 | 12.00 | 11.30 | 11.15 | 11.15 | 252,011 |
| 26 Mar 2024 | 12.00 | 12.40 | 11.50 | 11.73 | 11.73 | 98,333 |
| 25 Mar 2024 | 12.45 | 12.90 | 12.00 | 12.13 | 12.13 | 749,944 |
| 22 Mar 2024 | 12.50 | 12.90 | 12.30 | 12.23 | 12.23 | 200,944 |
| 21 Mar 2024 | 12.00 | 12.90 | 12.00 | 12.32 | 12.32 | 93,356 |
| 20 Mar 2024 | 12.45 | 12.60 | 12.00 | 12.30 | 12.30 | 204,466 |
| 19 Mar 2024 | 13.00 | 13.00 | 12.45 | 12.52 | 12.52 | 407,481 |
| 18 Mar 2024 | 11.80 | 12.90 | 11.55 | 12.88 | 12.88 | 468,220 |
| 15 Mar 2024 | 12.40 | 12.40 | 11.66 | 12.30 | 12.30 | 172,495 |
| 14 Mar 2024 | 12.00 | 12.95 | 11.75 | 12.38 | 12.38 | 160,861 |
| 13 Mar 2024 | 12.80 | 13.11 | 12.35 | 12.52 | 12.52 | 387,472 |
| 12 Mar 2024 | 12.56 | 12.57 | 12.56 | 12.50 | 12.50 | 34,703 |
| 11 Mar 2024 | 13.00 | 13.00 | 12.68 | 12.63 | 12.63 | 18,000 |
| 08 Mar 2024 | 12.50 | 13.50 | 12.50 | 13.13 | 13.13 | 139,759 |
| 07 Mar 2024 | 12.75 | 12.75 | 12.40 | 12.15 | 12.15 | 175,823 |
| 06 Mar 2024 | 12.85 | 12.95 | 12.15 | 12.52 | 12.52 | 177,060 |
| 05 Mar 2024 | 12.65 | 12.75 | 12.65 | 12.88 | 12.88 | 19,252 |
| 04 Mar 2024 | 12.80 | 13.24 | 12.65 | 12.95 | 12.95 | 188,471 |
| 01 Mar 2024 | 13.40 | 13.76 | 13.00 | 13.48 | 13.48 | 269,178 |
| 29 Feb 2024 | 13.20 | 14.30 | 13.00 | 13.73 | 13.73 | 959,545 |
| 28 Feb 2024 | 13.75 | 14.50 | 13.20 | 13.20 | 13.20 | 635,663 |
| 27 Feb 2024 | 14.50 | 15.50 | 13.61 | 14.00 | 14.00 | 338,848 |
| 26 Feb 2024 | 15.50 | 15.50 | 15.00 | 14.73 | 14.73 | 242,733 |
| 23 Feb 2024 | 15.90 | 16.00 | 15.75 | 16.13 | 16.13 | 29,030 |
| 22 Feb 2024 | 15.75 | 16.28 | 15.70 | 15.95 | 15.95 | 416,080 |
| 21 Feb 2024 | 16.35 | 16.55 | 16.11 | 16.50 | 16.50 | 45,308 |
| 20 Feb 2024 | 16.95 | 16.95 | 16.10 | 16.55 | 16.55 | 140,218 |
| 19 Feb 2024 | 16.00 | 16.50 | 15.15 | 16.48 | 16.48 | 474,969 |
| 16 Feb 2024 | 15.07 | 15.85 | 15.07 | 15.52 | 15.52 | 79,327 |
| 15 Feb 2024 | 15.20 | 15.88 | 15.17 | 15.60 | 15.60 | 288,127 |
| 14 Feb 2024 | 14.80 | 16.00 | 14.80 | 15.40 | 15.40 | 94,708 |
| 13 Feb 2024 | 15.25 | 15.59 | 15.25 | 15.25 | 15.25 | 50,937 |
| 12 Feb 2024 | 15.75 | 15.75 | 14.69 | 15.50 | 15.50 | 156,016 |
| 09 Feb 2024 | 15.00 | 15.75 | 14.75 | 15.30 | 15.30 | 63,753 |
| 08 Feb 2024 | 14.00 | 15.00 | 13.20 | 15.00 | 15.00 | 440,881 |
| 07 Feb 2024 | 13.60 | 14.40 | 12.64 | 14.32 | 14.32 | 1,531,988 |
| 06 Feb 2024 | 15.00 | 15.60 | 13.94 | 14.35 | 14.35 | 943,629 |
| 05 Feb 2024 | 15.55 | 16.85 | 15.45 | 15.48 | 15.48 | 668,446 |
| 02 Feb 2024 | 16.00 | 17.00 | 15.39 | 15.48 | 15.48 | 852,497 |
| 01 Feb 2024 | 17.00 | 18.32 | 15.55 | 16.58 | 16.58 | 775,868 |
| 31 Jan 2024 | 18.50 | 18.72 | 17.15 | 18.13 | 18.13 | 437,532 |
| 30 Jan 2024 | 18.00 | 18.50 | 17.05 | 18.02 | 18.02 | 79,368 |
| 29 Jan 2024 | 18.00 | 18.47 | 15.80 | 17.65 | 17.65 | 263,092 |
| 26 Jan 2024 | 16.81 | 16.81 | 15.82 | 16.25 | 16.25 | 156,124 |
| 25 Jan 2024 | 16.50 | 17.77 | 16.10 | 16.38 | 16.38 | 180,660 |
| 24 Jan 2024 | 17.00 | 17.80 | 16.72 | 17.00 | 17.00 | 263,369 |
| 23 Jan 2024 | 17.78 | 18.00 | 16.66 | 17.27 | 17.27 | 88,591 |
| 22 Jan 2024 | 17.00 | 17.75 | 15.05 | 17.10 | 17.10 | 1,017,645 |
| 19 Jan 2024 | 17.00 | 17.00 | 15.55 | 16.52 | 16.52 | 134,770 |
| 18 Jan 2024 | 16.81 | 16.88 | 16.30 | 16.65 | 16.65 | 48,447 |
| 17 Jan 2024 | 16.00 | 16.40 | 15.30 | 15.88 | 15.88 | 181,816 |
| 16 Jan 2024 | 15.15 | 17.00 | 15.00 | 15.60 | 15.60 | 810,162 |
| 15 Jan 2024 | 13.85 | 14.85 | 12.00 | 14.25 | 14.25 | 720,286 |
| 12 Jan 2024 | 12.45 | 12.82 | 11.05 | 12.75 | 12.75 | 341,498 |
| 11 Jan 2024 | 11.85 | 12.45 | 11.05 | 11.63 | 11.63 | 232,341 |
| 10 Jan 2024 | 11.55 | 12.24 | 11.05 | 11.63 | 11.63 | 140,076 |
| 09 Jan 2024 | 12.50 | 12.00 | 12.00 | 12.00 | 12.00 | 152,326 |
| 08 Jan 2024 | 12.50 | 12.50 | 11.05 | 12.25 | 12.25 | 498,997 |
| 05 Jan 2024 | 12.50 | 13.60 | 11.00 | 11.25 | 11.25 | 692,128 |
| 04 Jan 2024 | 9.50 | 12.50 | 9.31 | 11.75 | 11.75 | 1,211,333 |
| 03 Jan 2024 | 8.02 | 9.74 | 8.02 | 8.96 | 8.96 | 96,300 |
| 02 Jan 2024 | 8.98 | 8.98 | 8.04 | 8.41 | 8.41 | 43,133 |
| 29 Dec 2023 | 8.30 | 8.48 | 8.04 | 8.24 | 8.24 | 72,880 |
| 28 Dec 2023 | 8.30 | 8.87 | 8.00 | 8.25 | 8.25 | 52,531 |
| 27 Dec 2023 | 8.98 | 8.98 | 8.07 | 8.50 | 8.50 | 40,610 |
| 22 Dec 2023 | 8.19 | 8.19 | 8.07 | 8.13 | 8.13 | 27,378 |
| 21 Dec 2023 | 8.50 | 9.11 | 8.24 | 8.29 | 8.29 | 397,248 |
| 20 Dec 2023 | 8.50 | 8.50 | 8.35 | 8.24 | 8.24 | 58,302 |
| 19 Dec 2023 | 8.72 | 9.25 | 8.58 | 8.66 | 8.66 | 779,911 |
| 18 Dec 2023 | 9.00 | 9.48 | 8.01 | 8.62 | 8.62 | 318,082 |
| 15 Dec 2023 | 8.40 | 8.46 | 8.30 | 8.61 | 8.61 | 247,528 |
| 14 Dec 2023 | 8.12 | 8.77 | 8.12 | 8.46 | 8.46 | 352,945 |
| 13 Dec 2023 | 8.70 | 8.70 | 8.22 | 8.41 | 8.41 | 126,562 |
| 12 Dec 2023 | 8.56 | 8.99 | 8.04 | 8.42 | 8.42 | 401,642 |
| 11 Dec 2023 | 9.00 | 9.00 | 8.56 | 8.94 | 8.94 | 42,033 |
| 08 Dec 2023 | 9.00 | 9.24 | 9.00 | 9.04 | 9.04 | 42,526 |
| 07 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 06 Dec 2023 | 9.01 | 9.23 | 9.01 | 9.05 | 9.05 | 39,733 |
| 05 Dec 2023 | 9.00 | 9.24 | 9.00 | 9.04 | 9.04 | 87,825 |
| 04 Dec 2023 | 9.00 | 9.67 | 9.00 | 9.05 | 9.05 | 240,573 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.