UK Markets open in 6 hrs 56 mins

e-Therapeutics plc (ETX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
22.90+0.65 (+2.92%)
At close: 02:01PM BST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022------
17 Aug 2022------
16 Aug 202221.9221.9221.9222.2522.2511,907
15 Aug 202222.7023.0021.6022.2522.2551,324
12 Aug 202220.4022.3020.4022.0022.0065,280
11 Aug 202220.0021.9020.0021.0021.001,530,813
10 Aug 202220.4020.5020.4020.5020.50402,738
09 Aug 202221.0021.2020.4621.0521.05405,863
08 Aug 202221.0521.0521.0521.0521.051,567
05 Aug 202220.5821.0520.5821.0521.0514,467
04 Aug 202220.5821.5020.5820.8020.8018,270
03 Aug 202220.3820.7320.3820.7520.752,861,343
02 Aug 202221.0022.4420.4120.5520.5555,003
01 Aug 202222.2422.6021.6022.0522.0576,667
29 Jul 202222.0022.5021.2521.5521.55280,450
28 Jul 202222.7222.7221.6021.5521.556,445
27 Jul 202221.3921.9521.3921.5521.5515,590
26 Jul 202222.5022.5021.2421.5521.5558,561
25 Jul 202222.4023.8621.0021.5521.55506,695
22 Jul 202219.0023.0019.0021.8021.80242,725
21 Jul 202218.0019.0017.3018.1518.15340,390
20 Jul 202217.9518.0017.2817.6317.63448,483
19 Jul 202217.5017.8517.0917.5017.501,388,701
18 Jul 202218.4518.4518.0018.5018.50605,310
15 Jul 202217.4518.2217.4518.0218.02672,827
14 Jul 202217.5017.5016.9517.0217.0226,009
13 Jul 202217.2517.2516.8317.0217.02122,092
12 Jul 202217.4517.5017.0016.6716.67234,456
11 Jul 202217.0018.0016.9517.5017.50755,183
08 Jul 202215.9517.5015.9516.7516.75801,295
07 Jul 202215.9516.0014.5015.5515.551,739,324
06 Jul 202216.0016.8514.8215.4815.48171,752
05 Jul 202216.5216.5216.5216.5216.52-
04 Jul 202217.0017.0016.0716.5216.52109,784
01 Jul 202217.6017.7016.0517.0017.00185,513
30 Jun 202217.9017.9017.0017.2517.25354,107
29 Jun 202215.5517.5015.4817.7517.75412,974
28 Jun 202217.5017.5016.1517.0217.0237,877
27 Jun 202217.0217.0217.0217.0217.02-
24 Jun 202216.4518.0516.0217.0217.02124,022
23 Jun 202216.0516.7016.0516.3316.3371,230
22 Jun 202217.5017.5017.5017.0017.005,000
21 Jun 202217.9017.9016.0517.0017.0017,004
20 Jun 202217.5017.5016.0717.0017.0080,471
17 Jun 202216.0017.0015.9916.7316.73211,030
16 Jun 202216.5018.4516.0015.9815.9843,927
15 Jun 202217.2517.2517.2517.2517.25-
14 Jun 202217.9517.9517.2016.9816.98356,346
13 Jun 202217.0017.4016.5616.9816.9852,115
10 Jun 202217.9017.9017.1017.9017.90158,873
09 Jun 202218.1019.0917.4517.4817.48438,500
08 Jun 202218.1018.1218.1019.0219.026,195
07 Jun 202219.9519.9519.2019.0219.0236,449
06 Jun 202219.9519.9518.2519.0219.02156,843
01 Jun 202218.3019.5018.2819.2019.2032,462
31 May 202220.4920.4919.1519.2319.2325,294
30 May 202220.7020.8020.7019.9819.9818,193
27 May 202220.0620.5120.0620.1320.1329,519
26 May 202218.7519.9518.0019.4019.40186,951
25 May 202217.7519.4517.7519.2719.27471,719
24 May 202218.9518.9517.0517.5017.50165,125
23 May 202218.1019.0017.1417.5017.50372,435
20 May 202219.0019.4919.0019.4819.4859,385
19 May 202219.0021.0018.2520.1020.10513,740
18 May 202222.6023.1021.0020.7020.70126,271
17 May 202222.7622.7622.7622.8022.80609
16 May 202222.7024.0022.6023.2523.2592,382
13 May 202223.9023.9022.8223.3023.3042,800
12 May 202223.1023.1022.7023.2523.2574,815
11 May 202224.4924.4923.3023.7523.7526,455
10 May 202224.6024.9023.0024.0024.00489,957
09 May 202224.9025.1024.8024.7524.75138,550
06 May 202225.0026.5025.0025.4025.4015,841
05 May 202224.9025.4024.9025.1525.1549,979
04 May 202226.1026.1025.2025.9025.9059,086
03 May 202227.4027.5026.6026.9026.90695,592
29 Apr 202226.9027.5025.5526.7026.70683,627
28 Apr 202224.9026.0723.2926.0026.00144,526
27 Apr 202223.9024.1523.3024.0024.00390,927
26 Apr 202222.7122.7122.6023.2023.203,692
25 Apr 202223.8123.8123.5023.5023.5093,898
22 Apr 202224.0024.1823.5323.7523.75194,605
21 Apr 202225.2026.2824.0024.5524.55120,857
20 Apr 202225.6026.5025.6026.0526.0537,904
19 Apr 202226.1027.5026.0025.7525.75165,415
14 Apr 202226.8026.9426.2026.7026.70207,324
13 Apr 202226.5026.8026.5026.4526.45173,147
12 Apr 202227.4027.5026.6026.6526.65471,236
11 Apr 202226.2327.3126.2326.5026.507,502
08 Apr 202227.4027.6526.5026.5026.5011,719
07 Apr 202227.8027.8026.5026.9026.90542
06 Apr 202226.8027.0025.2026.9026.90156,693
05 Apr 202225.8026.9925.5026.0526.05712,866
04 Apr 202225.8025.8025.4024.9024.9019,667
01 Apr 202224.8025.8024.7025.0025.0086,530
31 Mar 202224.7025.6924.1025.2025.2066,576
30 Mar 202225.7025.7424.9025.3525.35249,708
29 Mar 202224.1025.7023.6724.4024.4021,670
28 Mar 202224.8025.1023.1824.9024.90233,248
25 Mar 202224.8024.8023.1823.9523.957,131
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...