UK Markets close in 6 hrs 49 mins

e-Therapeutics plc (ETX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
16.55-0.08 (-0.45%)
As of 12:21PM GMT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 Jan 202318.0018.0017.0016.8516.8567,537
10 Jan 202317.0017.0015.7816.8516.8549,700
09 Jan 202316.5018.0015.7416.3516.35133,661
06 Jan 202317.5017.5017.3517.0217.02129,623
05 Jan 202316.5517.9916.5517.3317.332,658
04 Jan 202316.4018.0016.4017.2017.20158,390
03 Jan 202318.0018.0016.0017.0017.00162,020
30 Dec 202218.0018.0016.3016.5016.50102,828
29 Dec 202217.8917.8916.5117.2517.2529,760
28 Dec 202217.5017.7016.5017.0017.0056,716
23 Dec 202217.2517.2517.2517.2517.25-
22 Dec 202216.6717.7016.6717.2517.257,092
21 Dec 202218.0018.0016.8917.3017.3083,261
20 Dec 202218.0018.5017.0017.0517.05213,054
19 Dec 202219.0019.0019.0018.5018.5052,000
16 Dec 202219.0519.0518.9018.5018.50100,635
15 Dec 202220.4520.4519.0220.5020.505,045
14 Dec 202219.0520.0019.0520.0020.0012,649
13 Dec 202221.0021.0019.5119.5019.50165,287
12 Dec 202221.0021.0020.5021.0021.00116,431
09 Dec 202220.6020.6020.6021.0021.001,000
08 Dec 202221.1021.1020.5021.3021.3042,973
07 Dec 202221.8621.8621.1221.9021.9025,177
06 Dec 202221.6521.6521.0021.9021.90110,513
05 Dec 202222.0023.1521.3022.0022.0064,088
02 Dec 202221.3023.5021.3022.2522.2521,991
01 Dec 202223.4623.4621.7922.3522.3575,843
30 Nov 202223.0023.3820.6723.0023.00284,595
29 Nov 202221.9022.5021.2022.0022.00147,013
28 Nov 202221.5022.5020.8022.0022.0097,875
25 Nov 202220.1720.1720.1720.8020.801,500
24 Nov 202219.7921.0219.7920.7520.7578,444
23 Nov 202219.6019.6019.4119.7519.7541,137
22 Nov 202219.5020.5018.5019.9219.92141,457
21 Nov 202219.0019.0019.0018.7518.7552,568
18 Nov 202219.0019.0118.0019.0019.0068,452
17 Nov 202218.7518.7518.7518.5018.5025,000
16 Nov 202218.4518.5017.2018.1018.10142,117
15 Nov 202217.9518.3417.7018.0018.00121,638
14 Nov 202218.0018.4517.6117.7517.7519,504
11 Nov 202218.4518.5017.4818.1018.1056,163
10 Nov 202217.6017.9417.6018.0518.0545,043
09 Nov 202216.5216.5216.5218.0018.001,403
08 Nov 202217.9018.1217.7517.9017.9049,880
07 Nov 202216.6916.6916.5817.7517.7519,676
04 Nov 202216.6517.8816.6517.2517.2511,988
03 Nov 202217.6017.6017.0017.5017.5050,416
02 Nov 202217.9518.1317.9517.7517.7589,059
01 Nov 202217.4017.4017.4017.2517.255,747
31 Oct 202216.1016.1016.0017.0017.004,562
28 Oct 202216.0717.4016.0717.0017.007,634
27 Oct 202217.4017.4017.4017.0017.00276
26 Oct 202217.3717.3717.3717.0017.0010,038
25 Oct 202216.0517.4016.0517.0017.007,135
24 Oct 202217.0017.0017.0017.0017.00-
21 Oct 202217.0117.2617.0117.0017.0030,709
20 Oct 202217.8017.8017.0117.5017.5065,696
19 Oct 202217.0517.4017.0017.0017.0041,500
18 Oct 202217.5017.9017.0617.5217.5271,181
17 Oct 202218.7518.9517.5617.7517.759,264
14 Oct 202217.6018.1017.5418.2518.2580,885
13 Oct 202218.0518.1018.0018.2518.2539,028
12 Oct 202218.2918.2918.0318.2518.2538,702
11 Oct 202218.5018.9518.1118.2518.25178,586
10 Oct 202220.4020.4018.5619.4519.453,153
07 Oct 202218.5620.4018.5619.4519.4519,315
06 Oct 202218.9018.9018.6718.6718.67215,996
05 Oct 202219.2020.2819.0018.9518.95386,717
04 Oct 202219.6520.4019.0019.6319.63491,881
03 Oct 202219.0020.0018.5019.5519.551,554,161
30 Sept 202219.5019.6718.5018.5018.50404,311
29 Sept 202217.4018.4517.4017.8317.8326,794
28 Sept 202217.3017.3317.2117.5817.58131,237
27 Sept 202218.0018.0018.0018.0018.00-
26 Sept 202218.4018.5017.0518.5018.50135,555
23 Sept 202218.9519.0018.3018.8818.88245,000
22 Sept 202218.0018.0518.0017.7317.7352,500
21 Sept 202218.5018.9318.0518.4818.4881,830
20 Sept 202218.6518.6518.6519.2319.2322,488
16 Sept 202218.7318.7318.7319.2319.2311,000
15 Sept 202218.6518.6518.6519.2319.231,700
14 Sept 202218.9318.9318.9319.2319.2320,317
13 Sept 202219.9519.9519.9519.2519.2555
12 Sept 202219.8519.8518.9319.2319.2381,500
09 Sept 202219.0019.5019.0019.2319.2362,586
08 Sept 202219.9519.9519.5019.4819.48266
07 Sept 202219.5019.9519.5019.4819.4866
06 Sept 202219.4819.4819.4819.4819.48-
05 Sept 202219.0519.0919.0019.0019.0057,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...