UK Markets close in 7 hrs 54 mins

e-Therapeutics plc (ETX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
40.46-1.44 (-3.44%)
As of 08:19AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202140.6341.0040.4640.4640.4628,483
01 Dec 202140.9041.9039.8041.9041.90333,776
30 Nov 202140.9041.0038.3040.0040.00716,851
29 Nov 202140.0041.6340.0040.9540.9548,505
26 Nov 202143.0043.2339.1041.9041.90610,176
25 Nov 202145.7045.7043.1044.6044.60134,729
24 Nov 202144.8045.4043.3043.3043.30388,078
23 Nov 202144.6046.2243.4044.7044.70100,687
22 Nov 202146.3046.8345.1046.0046.00530,265
19 Nov 202144.1046.6544.1045.5545.55555,823
18 Nov 202144.0046.0042.7345.2045.20922,156
17 Nov 202144.3045.3043.3043.7543.75795,849
16 Nov 202143.3046.0043.3043.5043.501,029,573
15 Nov 202141.1043.2041.1043.2043.20478,285
12 Nov 202142.5043.7042.0042.0042.00609,676
11 Nov 202143.5043.5042.1042.1042.1019,271
10 Nov 202144.4044.5042.4743.4043.40849,657
09 Nov 202143.1044.5042.1544.0044.00585,586
08 Nov 202143.0043.5642.2542.7542.75656,132
05 Nov 202142.0044.4041.0043.5043.501,154,444
04 Nov 202141.5041.8040.2341.3541.35784,171
03 Nov 202140.1041.4440.1041.0041.00695,004
02 Nov 202141.0041.8041.0040.7040.70799,564
01 Nov 202141.0041.6139.2241.0041.001,238,485
29 Oct 202140.2042.0039.2240.6540.65527,172
28 Oct 202140.0042.0040.0040.6040.60884,830
27 Oct 202137.0039.9036.5039.4539.451,647,178
26 Oct 202134.9037.0034.0036.0036.002,796,531
25 Oct 202134.0035.6733.1033.7533.75257,111
22 Oct 202136.4036.4034.4034.4034.4094,197
21 Oct 202135.8036.6635.2735.8035.80339,460
20 Oct 202137.0037.8935.1035.1035.101,000,569
19 Oct 202136.0036.9534.5036.4036.403,233,951
18 Oct 202131.9035.9631.6534.5034.50960,184
15 Oct 202130.0031.9029.2031.0031.00202,625
14 Oct 202131.1032.8030.1030.1030.10221,864
13 Oct 202131.1033.0031.0031.0031.0027,732
12 Oct 202133.8033.8031.0031.0031.00121,312
11 Oct 202132.4033.9032.0033.0033.0097,325
08 Oct 202131.0032.0030.5030.5030.50323,315
07 Oct 202132.1032.9731.0031.6531.65174,683
06 Oct 202134.0034.1530.2532.5032.50641,189
05 Oct 202135.1036.0234.2034.7534.75678,065
04 Oct 202134.0035.5034.0035.1035.102,268,744
01 Oct 202135.0035.5334.2034.2034.20415,678
30 Sept 202134.1036.4034.1035.5535.5547,349
29 Sept 202133.0036.5032.8035.0035.002,069,313
28 Sept 202131.0033.5030.7032.5532.551,444,608
27 Sept 202130.0038.3528.4230.7530.751,442,969
24 Sept 202130.0031.0028.3028.3028.30537,995
23 Sept 202128.4029.5228.4028.4028.4029,967
22 Sept 202129.0029.0028.3929.0029.00237,714
21 Sept 202130.0030.0028.7529.3029.305,063
20 Sept 202129.0129.6428.5228.8028.80311,615
17 Sept 202130.4032.0028.5030.8030.80506,533
16 Sept 202129.6030.9629.3229.7029.70106,076
15 Sept 202130.0030.0028.8629.9029.90340,857
14 Sept 202130.2030.5028.8029.4529.45143,506
13 Sept 202129.2029.2029.2029.2029.20-
10 Sept 202130.4230.4228.6029.7029.70193,007
09 Sept 202128.7230.4428.7229.7529.753,807
08 Sept 202130.9031.2428.8130.0030.0057,090
07 Sept 202132.0032.1030.1430.8530.85958,029
06 Sept 202128.5031.0028.5031.0031.001,121,489
03 Sept 202129.0029.8127.9629.0029.00404,685
02 Sept 202129.0029.0027.6429.0029.0012,684
01 Sept 202128.1028.6227.4527.4527.45206,274
31 Aug 202128.9028.9028.0028.0028.0092,125
27 Aug 202128.0028.6028.0028.2028.20109,119
26 Aug 202128.1028.6227.4527.4527.4559,293
25 Aug 202128.1029.1228.1028.2528.251,550,864
24 Aug 202128.9028.9027.8027.8027.8060,725
23 Aug 202127.6028.6027.6028.2528.2511,731
20 Aug 202128.1028.1127.5027.5027.50903,046
19 Aug 202128.0029.1028.0028.5028.501,405,378
18 Aug 202128.8029.8228.4729.2029.205,054,814
17 Aug 202129.0029.3226.1029.2029.201,314,966
16 Aug 202126.4029.1025.1329.1029.101,633,325
13 Aug 202125.5028.0025.5028.0028.001,422,242
12 Aug 202126.0027.9625.5125.6525.651,371,085
11 Aug 202124.9225.3724.9025.1525.15148,614
10 Aug 202126.9026.9024.5525.5025.50626,956
09 Aug 202126.0026.8025.7325.7025.70487,033
06 Aug 202126.1026.8425.6026.0026.00794,950
05 Aug 202126.4026.9826.0026.1026.10973,277
04 Aug 202125.7027.4025.5025.5025.50770,696
03 Aug 202125.4027.7025.3027.0027.003,999,602
02 Aug 202124.5026.0024.5025.4025.402,114,899
30 Jul 202123.8024.6523.8024.5024.5010,508,924
29 Jul 202124.0024.7023.9524.2024.202,256,762
28 Jul 202123.4024.1523.0023.6523.65919,798
27 Jul 202123.4023.9016.4123.4023.40696,534
26 Jul 202122.9024.0022.4823.7023.701,029,873
23 Jul 202121.6023.0021.2922.8022.801,193,077
22 Jul 202121.2022.0420.5021.0521.05448,571
21 Jul 202121.0021.5021.0021.5021.50256,750
20 Jul 202120.8022.0020.8021.6021.60454,560
19 Jul 202120.9021.9018.3020.6020.602,104,672
16 Jul 202120.0021.2819.1720.8020.802,158,477
15 Jul 202121.0021.4020.2320.5020.50322,215
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...