Your hired! You can move in now

Seven sumptuous homes luxurious enough to film Alan Sugar's Apprentice in

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	16.65	16.65	16.65	16.55	16.55	5,405
25 Jan 2023	16.52	17.18	16.52	16.63	16.63	1,833
24 Jan 2023	16.00	17.18	15.55	16.85	16.85	65,368
23 Jan 2023	16.05	17.29	15.79	16.77	16.77	226,294
20 Jan 2023	16.25	16.45	16.25	16.75	16.75	922
19 Jan 2023	15.80	16.39	15.80	16.17	16.17	141,120
18 Jan 2023	16.20	16.45	15.94	16.42	16.42	29,105
17 Jan 2023	16.00	16.00	15.53	16.13	16.13	110,050
16 Jan 2023	15.65	16.49	15.55	16.30	16.30	337,848
13 Jan 2023	17.79	17.79	15.85	16.75	16.75	11,761
12 Jan 2023	15.70	15.70	15.70	16.80	16.80	9,950
11 Jan 2023	18.00	18.00	17.00	16.85	16.85	67,537
10 Jan 2023	17.00	17.00	15.78	16.85	16.85	49,700
09 Jan 2023	16.50	18.00	15.74	16.35	16.35	133,661
06 Jan 2023	17.50	17.50	17.35	17.02	17.02	129,623
05 Jan 2023	16.55	17.99	16.55	17.33	17.33	2,658
04 Jan 2023	16.40	18.00	16.40	17.20	17.20	158,390
03 Jan 2023	18.00	18.00	16.00	17.00	17.00	162,020
30 Dec 2022	18.00	18.00	16.30	16.50	16.50	102,828
29 Dec 2022	17.89	17.89	16.51	17.25	17.25	29,760
28 Dec 2022	17.50	17.70	16.50	17.00	17.00	56,716
23 Dec 2022	17.25	17.25	17.25	17.25	17.25	-
22 Dec 2022	16.67	17.70	16.67	17.25	17.25	7,092
21 Dec 2022	18.00	18.00	16.89	17.30	17.30	83,261
20 Dec 2022	18.00	18.50	17.00	17.05	17.05	213,054
19 Dec 2022	19.00	19.00	19.00	18.50	18.50	52,000
16 Dec 2022	19.05	19.05	18.90	18.50	18.50	100,635
15 Dec 2022	20.45	20.45	19.02	20.50	20.50	5,045
14 Dec 2022	19.05	20.00	19.05	20.00	20.00	12,649
13 Dec 2022	21.00	21.00	19.51	19.50	19.50	165,287
12 Dec 2022	21.00	21.00	20.50	21.00	21.00	116,431
09 Dec 2022	20.60	20.60	20.60	21.00	21.00	1,000
08 Dec 2022	21.10	21.10	20.50	21.30	21.30	42,973
07 Dec 2022	21.86	21.86	21.12	21.90	21.90	25,177
06 Dec 2022	21.65	21.65	21.00	21.90	21.90	110,513
05 Dec 2022	22.00	23.15	21.30	22.00	22.00	64,088
02 Dec 2022	21.30	23.50	21.30	22.25	22.25	21,991
01 Dec 2022	23.46	23.46	21.79	22.35	22.35	75,843
30 Nov 2022	23.00	23.38	20.67	23.00	23.00	284,595
29 Nov 2022	21.90	22.50	21.20	22.00	22.00	147,013
28 Nov 2022	21.50	22.50	20.80	22.00	22.00	97,875
25 Nov 2022	20.17	20.17	20.17	20.80	20.80	1,500
24 Nov 2022	19.79	21.02	19.79	20.75	20.75	78,444
23 Nov 2022	19.60	19.60	19.41	19.75	19.75	41,137
22 Nov 2022	19.50	20.50	18.50	19.92	19.92	141,457
21 Nov 2022	19.00	19.00	19.00	18.75	18.75	52,568
18 Nov 2022	19.00	19.01	18.00	19.00	19.00	68,452
17 Nov 2022	18.75	18.75	18.75	18.50	18.50	25,000
16 Nov 2022	18.45	18.50	17.20	18.10	18.10	142,117
15 Nov 2022	17.95	18.34	17.70	18.00	18.00	121,638
14 Nov 2022	18.00	18.45	17.61	17.75	17.75	19,504
11 Nov 2022	18.45	18.50	17.48	18.10	18.10	56,163
10 Nov 2022	17.60	17.94	17.60	18.05	18.05	45,043
09 Nov 2022	16.52	16.52	16.52	18.00	18.00	1,403
08 Nov 2022	17.90	18.12	17.75	17.90	17.90	49,880
07 Nov 2022	16.69	16.69	16.58	17.75	17.75	19,676
04 Nov 2022	16.65	17.88	16.65	17.25	17.25	11,988
03 Nov 2022	17.60	17.60	17.00	17.50	17.50	50,416
02 Nov 2022	17.95	18.13	17.95	17.75	17.75	89,059
01 Nov 2022	17.40	17.40	17.40	17.25	17.25	5,747
31 Oct 2022	16.10	16.10	16.00	17.00	17.00	4,562
28 Oct 2022	16.07	17.40	16.07	17.00	17.00	7,634
27 Oct 2022	17.40	17.40	17.40	17.00	17.00	276
26 Oct 2022	17.37	17.37	17.37	17.00	17.00	10,038
25 Oct 2022	16.05	17.40	16.05	17.00	17.00	7,135
24 Oct 2022	17.00	17.00	17.00	17.00	17.00	-
21 Oct 2022	17.01	17.26	17.01	17.00	17.00	30,709
20 Oct 2022	17.80	17.80	17.01	17.50	17.50	65,696
19 Oct 2022	17.05	17.40	17.00	17.00	17.00	41,500
18 Oct 2022	17.50	17.90	17.06	17.52	17.52	71,181
17 Oct 2022	18.75	18.95	17.56	17.75	17.75	9,264
14 Oct 2022	17.60	18.10	17.54	18.25	18.25	80,885
13 Oct 2022	18.05	18.10	18.00	18.25	18.25	39,028
12 Oct 2022	18.29	18.29	18.03	18.25	18.25	38,702
11 Oct 2022	18.50	18.95	18.11	18.25	18.25	178,586
10 Oct 2022	20.40	20.40	18.56	19.45	19.45	3,153
07 Oct 2022	18.56	20.40	18.56	19.45	19.45	19,315
06 Oct 2022	18.90	18.90	18.67	18.67	18.67	215,996
05 Oct 2022	19.20	20.28	19.00	18.95	18.95	386,717
04 Oct 2022	19.65	20.40	19.00	19.63	19.63	491,881
03 Oct 2022	19.00	20.00	18.50	19.55	19.55	1,554,161
30 Sept 2022	19.50	19.67	18.50	18.50	18.50	404,311
29 Sept 2022	17.40	18.45	17.40	17.83	17.83	26,794
28 Sept 2022	17.30	17.33	17.21	17.58	17.58	131,237
27 Sept 2022	18.00	18.00	18.00	18.00	18.00	-
26 Sept 2022	18.40	18.50	17.05	18.50	18.50	135,555
23 Sept 2022	18.95	19.00	18.30	18.88	18.88	245,000
22 Sept 2022	18.00	18.05	18.00	17.73	17.73	52,500
21 Sept 2022	18.50	18.93	18.05	18.48	18.48	81,830
20 Sept 2022	18.65	18.65	18.65	19.23	19.23	22,488
16 Sept 2022	18.73	18.73	18.73	19.23	19.23	11,000
15 Sept 2022	18.65	18.65	18.65	19.23	19.23	1,700
14 Sept 2022	18.93	18.93	18.93	19.23	19.23	20,317
13 Sept 2022	19.95	19.95	19.95	19.25	19.25	55
12 Sept 2022	19.85	19.85	18.93	19.23	19.23	81,500
09 Sept 2022	19.00	19.50	19.00	19.23	19.23	62,586
08 Sept 2022	19.95	19.95	19.50	19.48	19.48	266
07 Sept 2022	19.50	19.95	19.50	19.48	19.48	66
06 Sept 2022	19.48	19.48	19.48	19.48	19.48	-
05 Sept 2022	19.05	19.09	19.00	19.00	19.00	57,103
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,771.08+9.97(+0.13%)

FTSE 25019,950.48+34.97(+0.18%)

AIM866.40+0.99(+0.11%)

GBP/EUR1.1369-0.0020(-0.17%)

GBP/USD1.2373-0.0034(-0.2722%)

BTC-GBP18,542.12-97.70(-0.52%)

Your hired! You can move in now

e-Therapeutics plc (ETX.L)

FTSE 100
7,771.08
+9.97(+0.13%)

FTSE 250
19,950.48
+34.97(+0.18%)

AIM
866.40
+0.99(+0.11%)

GBP/EUR
1.1369
-0.0020(-0.17%)

GBP/USD
1.2373
-0.0034(-0.2722%)

BTC-GBP
18,542.12
-97.70(-0.52%)