UK Markets open in 5 hrs 2 mins

e-Therapeutics plc (ETX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
13.60-0.02 (-0.18%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2020------
10 Aug 2020------
07 Aug 202012.8813.9512.9513.6313.632,413,384
06 Aug 202011.9313.2511.8012.8812.883,184,190
05 Aug 202011.8812.0011.7511.8811.881,204,795
04 Aug 202012.0512.0011.7511.8811.88807,327
03 Aug 202012.0512.0011.8012.0512.05166,500
31 Jul 202012.0512.0012.0012.0512.0559,541
30 Jul 202012.1312.1311.8212.0512.05986,630
29 Jul 202012.1312.2012.0112.1312.13394,208
28 Jul 202012.1312.1912.0012.1312.1342,072
27 Jul 202012.5512.3012.0812.1312.13883,076
24 Jul 202011.8812.3011.2512.3012.301,763,935
23 Jul 202011.5512.0011.1011.9011.902,637,250
22 Jul 202011.1311.5011.0011.3011.303,201,611
21 Jul 202011.6311.7510.6511.1311.132,318,135
20 Jul 2020------
17 Jul 202012.0212.0212.0012.0212.02836,356
16 Jul 202012.0212.0212.0012.0212.02454,456
15 Jul 202012.0212.1012.0012.0512.051,798,641
14 Jul 202012.0212.0512.0012.0212.02555,147
13 Jul 202012.0212.0312.0012.0212.02885,399
10 Jul 202012.5512.5012.0012.0012.006,107,468
09 Jul 202012.9013.0012.4012.5512.551,432,937
08 Jul 202012.8515.0012.5012.9012.9010,000,140
07 Jul 202017.3817.2517.0017.2517.2590,961
06 Jul 202017.2517.4016.8117.3817.38382,135
03 Jul 202017.2517.4017.0017.2517.25337,729
02 Jul 202017.2517.4017.0017.2517.25184,212
01 Jul 202017.2517.2517.0617.2517.25277,066
30 Jun 202017.2517.4016.8117.2517.25180,240
29 Jun 202017.2517.2616.5017.2517.25265,487
26 Jun 202016.8517.4016.7017.2517.25438,241
25 Jun 202016.8517.2416.5016.8516.85180,526
24 Jun 202016.2517.0016.3516.8516.85431,548
23 Jun 202016.2516.4015.6016.2516.25746,532
22 Jun 202016.3816.4515.9316.2516.25376,299
19 Jun 202016.7517.0016.0016.3816.38152,764
18 Jun 202017.2517.1316.0016.7516.75592,416
17 Jun 202017.2517.7516.5517.0017.00533,141
16 Jun 202017.7518.0017.0017.2517.25751,942
15 Jun 202018.2519.0017.2517.7517.75477,643
12 Jun 202018.3818.5017.9818.2518.25515,465
11 Jun 202018.2519.0018.0018.3818.383,042,132
10 Jun 202018.7519.0017.6318.2518.252,855,208
09 Jun 202017.5018.0017.0017.5017.50303,554
08 Jun 202018.0018.5017.0017.5017.501,259,612
05 Jun 202015.8818.4915.5018.0018.0012,322,521
04 Jun 202017.3817.5015.7015.8815.885,899,658
03 Jun 202017.3818.0017.2517.2517.252,243,233
02 Jun 202019.7519.9017.3117.4517.4510,906,221
01 Jun 202021.7521.6519.5019.7519.753,950,537
29 May 202021.7521.8021.0021.7521.751,660,475
28 May 202021.5023.0021.5021.7521.754,987,564
27 May 202020.0021.5020.0021.0021.001,330,356
26 May 202019.5020.5019.0019.7519.751,428,245
22 May 202019.2520.5017.5019.5019.502,076,413
21 May 202017.7519.9917.7519.2519.253,108,125
20 May 202018.7518.6016.6318.3518.356,793,659
19 May 202018.0019.0017.6018.7518.751,314,630
18 May 202015.7518.8515.8018.0018.004,724,015
15 May 202014.2015.5014.2515.3215.322,005,623
14 May 202014.2514.5013.2014.0714.07822,137
13 May 202013.7515.0013.6714.2514.251,099,743
12 May 202012.3014.8112.1613.7513.753,069,764
11 May 202012.1312.6012.0012.0012.00211,407
07 May 202012.1012.2511.7512.1312.131,345,687
06 May 202012.6012.9212.0012.1012.10508,750
05 May 202012.6013.0012.2012.6012.60278,526
04 May 202011.3812.9011.2512.6012.60886,118
01 May 202011.7511.8911.2511.3811.38498,860
30 Apr 202012.7512.6811.6611.7511.75424,831
29 Apr 202012.8013.0012.5012.7512.75520,890
28 Apr 202012.8813.0012.7512.8812.88112,437
27 Apr 202012.3813.0012.2512.8812.88537,760
24 Apr 202011.0712.5010.8812.3812.381,625,627
23 Apr 202011.2011.4010.8511.0711.07452,913
22 Apr 202011.3811.4010.6511.2011.201,373,812
21 Apr 202012.6312.4011.0011.3811.38847,062
20 Apr 202012.6313.0012.2612.6312.63533,901
17 Apr 202012.2512.9012.0012.6312.631,198,861
16 Apr 202011.2012.5011.0012.4012.402,903,208
15 Apr 202011.2011.4010.6010.9010.90872,197
14 Apr 202011.2011.3010.8011.2011.20669,993
09 Apr 202011.0011.3010.5011.2011.20504,090
08 Apr 202011.2511.7010.7010.7010.707,070,420
07 Apr 202010.2511.5010.6011.2511.253,819,357
06 Apr 20208.8010.508.7310.2510.251,337,650
03 Apr 20208.459.008.258.808.801,014,269
02 Apr 20208.258.758.208.458.451,300,615
01 Apr 20208.208.467.958.258.251,151,688
31 Mar 20207.908.257.608.188.18748,129
30 Mar 20207.708.007.607.907.901,013,950
27 Mar 20207.707.757.607.707.70623,533
26 Mar 20207.707.757.257.707.70257,667
25 Mar 20207.707.807.207.707.70163,391
24 Mar 20208.258.407.507.707.70621,881
23 Mar 20207.158.987.168.258.251,982,619
20 Mar 20207.007.096.807.007.00131,739
19 Mar 20206.957.136.707.007.00197,514
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more