ETX.L - e-Therapeutics plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Aug 20192.60002.66002.55002.55002.5500578,844
20 Aug 20192.62002.65002.40002.62002.62001,792,451
19 Aug 20192.65002.74002.51502.62002.6200640,200
16 Aug 20192.55002.70002.52502.65002.6500404,734
15 Aug 20192.40002.60002.10402.55002.55003,326,092
14 Aug 20192.40002.47002.30002.40002.40001,207,418
13 Aug 20192.70003.00002.26002.40002.40005,858,478
12 Aug 20192.50002.52502.23002.50002.50002,991,686
09 Aug 20192.50002.80002.40002.50002.50004,374,189
08 Aug 20192.70002.70002.41002.50002.50002,028,341
07 Aug 20192.50003.00002.53502.66002.66005,822,222
06 Aug 20192.60002.60002.30502.50002.50002,204,409
05 Aug 20192.85002.75002.50002.60002.60002,984,760
02 Aug 20192.90002.98502.70002.85002.85001,806,587
01 Aug 20193.10003.15002.72002.90002.90003,414,122
31 Jul 20192.80003.00002.70002.85002.85002,204,242
30 Jul 20192.90002.94502.72002.80002.8000954,666
29 Jul 20193.05003.17002.81202.90002.90001,419,459
26 Jul 20192.97003.46802.85003.05003.05006,685,681
25 Jul 20192.70002.98002.57502.90002.90002,155,617
24 Jul 20192.66002.82002.66002.80002.80001,596,605
23 Jul 20192.70003.17502.62502.70002.70003,377,318
22 Jul 20193.03003.18802.68802.75002.75005,465,127
19 Jul 20193.20003.24903.02803.10003.10001,274,370
18 Jul 20193.15003.20302.90003.10003.10007,700,146
17 Jul 20193.21503.40003.10003.20003.20006,959,021
16 Jul 20193.51503.50003.50003.50003.500014,648,750
15 Jul 20192.89503.60003.60003.60003.600019,865,131
12 Jul 20192.52003.19002.50502.85002.85006,207,908
11 Jul 20192.60002.50002.50002.50002.50003,423,738
10 Jul 20192.85102.85102.60002.65002.65005,074,307
09 Jul 20192.81003.10002.64502.90002.90007,300,832
08 Jul 20192.60003.05002.17602.90002.900013,887,490
05 Jul 20192.77502.77502.44002.55002.55005,213,273
04 Jul 20192.63102.90002.90002.75002.75006,473,728
03 Jul 20192.67502.78002.60002.80002.800014,417,224
02 Jul 20192.60003.14902.43302.75002.750021,984,549
01 Jul 20193.10003.67502.71502.75002.750036,262,722
28 Jun 20192.66003.50003.50003.25003.250058,040,111
27 Jun 20191.90002.97501.82102.60002.600069,436,766
26 Jun 20191.53702.00001.47001.75001.750034,893,745
25 Jun 20191.59001.65001.46001.50001.500015,376,996
24 Jun 20191.61501.79001.40001.55001.550011,909,829
21 Jun 20191.51001.74501.51001.75001.75009,043,074
20 Jun 20191.50001.60001.50001.60001.6000248,910
19 Jun 20191.65001.65001.61501.60001.600064,000
18 Jun 20191.70001.70001.70001.70001.7000-
17 Jun 20191.75501.77501.61501.70001.7000168,761
14 Jun 20191.80001.80001.80001.80001.800010,000
13 Jun 20191.80001.80001.80001.80001.8000-
12 Jun 20191.80001.80001.80001.80001.8000110,000
11 Jun 20191.85001.85001.85001.85001.8500-
10 Jun 20191.90001.90001.80001.85001.850070,278
07 Jun 20191.70001.70001.70001.95001.950050,000
06 Jun 20191.96801.96801.96801.95001.950050,825
05 Jun 20191.92002.00001.90001.95001.9500431,197
04 Jun 20191.98001.98001.98001.98001.9800-
03 Jun 20191.90002.00001.90001.98001.980053,923
31 May 20192.03002.03002.00002.03002.030049,334
30 May 20192.05002.05002.05002.05002.0500-
29 May 20192.00002.00002.00002.05002.050010,000
28 May 20192.04802.04802.04802.05002.0500100,000
24 May 20192.05002.05002.05002.05002.0500-
23 May 20192.05002.05002.00002.05002.05009,442
22 May 20192.05002.05002.05002.05002.050050,000
21 May 20192.00002.00002.00002.05002.050014,000
20 May 20192.16002.16002.16002.08002.08006,248
17 May 20192.08002.08002.08002.08002.0800-
16 May 20192.08002.08002.08002.08002.0800-
15 May 20192.08002.08002.08002.08002.0800-
14 May 20192.14002.14002.14002.10002.100010,000
13 May 20192.10002.10002.10002.10002.1000-
10 May 20192.10002.17002.10002.10002.10001,003,470
09 May 20192.12002.12002.10502.10002.100042,928
08 May 20192.20002.20002.10002.10002.1000452,877
07 May 20192.25002.25002.25002.25002.2500250,000
03 May 20192.80002.82002.50002.45002.4500675,080
02 May 20193.00003.00002.96002.93002.9300351,371
01 May 20193.09003.09003.09003.10003.10003,043
30 Apr 20193.10003.10003.09003.10003.100012,819
29 Apr 20193.09003.09003.09003.10003.10009,191
26 Apr 20193.19003.19003.09003.10003.1000291,264
25 Apr 20193.00003.00003.00003.10003.10006,375
24 Apr 20192.80102.80102.80103.10003.10009,676
23 Apr 20193.10003.10003.10003.10003.10001,227
18 Apr 20193.10003.10003.10003.10003.1000-
17 Apr 20193.10003.10003.10003.10003.10002,000
16 Apr 20192.95002.95002.95003.00003.00005,000
15 Apr 20193.22503.22503.00003.00003.0000106,893
12 Apr 20193.22503.22503.22503.15003.15003,300
11 Apr 20193.15003.15003.15003.15003.1500-
10 Apr 20193.15003.15003.15003.15003.1500-
09 Apr 20193.15003.15003.15003.15003.1500-
08 Apr 20193.00303.22503.00003.15003.150021,483
05 Apr 20192.90002.90002.90003.15003.150050,000
04 Apr 20193.24003.24003.05003.15003.150032,837
03 Apr 20193.40003.40003.10003.15003.15001,107,340
02 Apr 20192.80003.25002.80003.10003.1000198,912
01 Apr 20192.80002.80002.80002.80002.8000500,000
29 Mar 20192.85002.85002.85002.85002.850013,649
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes