Saudi billionaire buys famous Onassis family London home for £18.6m

Mayfair home served as residence for Jackie Kennedy Onassis among others during the 1960s and 70s

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

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2020	-	-	-	-	-	-
10 Aug 2020	-	-	-	-	-	-
07 Aug 2020	12.88	13.95	12.95	13.63	13.63	2,413,384
06 Aug 2020	11.93	13.25	11.80	12.88	12.88	3,184,190
05 Aug 2020	11.88	12.00	11.75	11.88	11.88	1,204,795
04 Aug 2020	12.05	12.00	11.75	11.88	11.88	807,327
03 Aug 2020	12.05	12.00	11.80	12.05	12.05	166,500
31 Jul 2020	12.05	12.00	12.00	12.05	12.05	59,541
30 Jul 2020	12.13	12.13	11.82	12.05	12.05	986,630
29 Jul 2020	12.13	12.20	12.01	12.13	12.13	394,208
28 Jul 2020	12.13	12.19	12.00	12.13	12.13	42,072
27 Jul 2020	12.55	12.30	12.08	12.13	12.13	883,076
24 Jul 2020	11.88	12.30	11.25	12.30	12.30	1,763,935
23 Jul 2020	11.55	12.00	11.10	11.90	11.90	2,637,250
22 Jul 2020	11.13	11.50	11.00	11.30	11.30	3,201,611
21 Jul 2020	11.63	11.75	10.65	11.13	11.13	2,318,135
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	12.02	12.02	12.00	12.02	12.02	836,356
16 Jul 2020	12.02	12.02	12.00	12.02	12.02	454,456
15 Jul 2020	12.02	12.10	12.00	12.05	12.05	1,798,641
14 Jul 2020	12.02	12.05	12.00	12.02	12.02	555,147
13 Jul 2020	12.02	12.03	12.00	12.02	12.02	885,399
10 Jul 2020	12.55	12.50	12.00	12.00	12.00	6,107,468
09 Jul 2020	12.90	13.00	12.40	12.55	12.55	1,432,937
08 Jul 2020	12.85	15.00	12.50	12.90	12.90	10,000,140
07 Jul 2020	17.38	17.25	17.00	17.25	17.25	90,961
06 Jul 2020	17.25	17.40	16.81	17.38	17.38	382,135
03 Jul 2020	17.25	17.40	17.00	17.25	17.25	337,729
02 Jul 2020	17.25	17.40	17.00	17.25	17.25	184,212
01 Jul 2020	17.25	17.25	17.06	17.25	17.25	277,066
30 Jun 2020	17.25	17.40	16.81	17.25	17.25	180,240
29 Jun 2020	17.25	17.26	16.50	17.25	17.25	265,487
26 Jun 2020	16.85	17.40	16.70	17.25	17.25	438,241
25 Jun 2020	16.85	17.24	16.50	16.85	16.85	180,526
24 Jun 2020	16.25	17.00	16.35	16.85	16.85	431,548
23 Jun 2020	16.25	16.40	15.60	16.25	16.25	746,532
22 Jun 2020	16.38	16.45	15.93	16.25	16.25	376,299
19 Jun 2020	16.75	17.00	16.00	16.38	16.38	152,764
18 Jun 2020	17.25	17.13	16.00	16.75	16.75	592,416
17 Jun 2020	17.25	17.75	16.55	17.00	17.00	533,141
16 Jun 2020	17.75	18.00	17.00	17.25	17.25	751,942
15 Jun 2020	18.25	19.00	17.25	17.75	17.75	477,643
12 Jun 2020	18.38	18.50	17.98	18.25	18.25	515,465
11 Jun 2020	18.25	19.00	18.00	18.38	18.38	3,042,132
10 Jun 2020	18.75	19.00	17.63	18.25	18.25	2,855,208
09 Jun 2020	17.50	18.00	17.00	17.50	17.50	303,554
08 Jun 2020	18.00	18.50	17.00	17.50	17.50	1,259,612
05 Jun 2020	15.88	18.49	15.50	18.00	18.00	12,322,521
04 Jun 2020	17.38	17.50	15.70	15.88	15.88	5,899,658
03 Jun 2020	17.38	18.00	17.25	17.25	17.25	2,243,233
02 Jun 2020	19.75	19.90	17.31	17.45	17.45	10,906,221
01 Jun 2020	21.75	21.65	19.50	19.75	19.75	3,950,537
29 May 2020	21.75	21.80	21.00	21.75	21.75	1,660,475
28 May 2020	21.50	23.00	21.50	21.75	21.75	4,987,564
27 May 2020	20.00	21.50	20.00	21.00	21.00	1,330,356
26 May 2020	19.50	20.50	19.00	19.75	19.75	1,428,245
22 May 2020	19.25	20.50	17.50	19.50	19.50	2,076,413
21 May 2020	17.75	19.99	17.75	19.25	19.25	3,108,125
20 May 2020	18.75	18.60	16.63	18.35	18.35	6,793,659
19 May 2020	18.00	19.00	17.60	18.75	18.75	1,314,630
18 May 2020	15.75	18.85	15.80	18.00	18.00	4,724,015
15 May 2020	14.20	15.50	14.25	15.32	15.32	2,005,623
14 May 2020	14.25	14.50	13.20	14.07	14.07	822,137
13 May 2020	13.75	15.00	13.67	14.25	14.25	1,099,743
12 May 2020	12.30	14.81	12.16	13.75	13.75	3,069,764
11 May 2020	12.13	12.60	12.00	12.00	12.00	211,407
07 May 2020	12.10	12.25	11.75	12.13	12.13	1,345,687
06 May 2020	12.60	12.92	12.00	12.10	12.10	508,750
05 May 2020	12.60	13.00	12.20	12.60	12.60	278,526
04 May 2020	11.38	12.90	11.25	12.60	12.60	886,118
01 May 2020	11.75	11.89	11.25	11.38	11.38	498,860
30 Apr 2020	12.75	12.68	11.66	11.75	11.75	424,831
29 Apr 2020	12.80	13.00	12.50	12.75	12.75	520,890
28 Apr 2020	12.88	13.00	12.75	12.88	12.88	112,437
27 Apr 2020	12.38	13.00	12.25	12.88	12.88	537,760
24 Apr 2020	11.07	12.50	10.88	12.38	12.38	1,625,627
23 Apr 2020	11.20	11.40	10.85	11.07	11.07	452,913
22 Apr 2020	11.38	11.40	10.65	11.20	11.20	1,373,812
21 Apr 2020	12.63	12.40	11.00	11.38	11.38	847,062
20 Apr 2020	12.63	13.00	12.26	12.63	12.63	533,901
17 Apr 2020	12.25	12.90	12.00	12.63	12.63	1,198,861
16 Apr 2020	11.20	12.50	11.00	12.40	12.40	2,903,208
15 Apr 2020	11.20	11.40	10.60	10.90	10.90	872,197
14 Apr 2020	11.20	11.30	10.80	11.20	11.20	669,993
09 Apr 2020	11.00	11.30	10.50	11.20	11.20	504,090
08 Apr 2020	11.25	11.70	10.70	10.70	10.70	7,070,420
07 Apr 2020	10.25	11.50	10.60	11.25	11.25	3,819,357
06 Apr 2020	8.80	10.50	8.73	10.25	10.25	1,337,650
03 Apr 2020	8.45	9.00	8.25	8.80	8.80	1,014,269
02 Apr 2020	8.25	8.75	8.20	8.45	8.45	1,300,615
01 Apr 2020	8.20	8.46	7.95	8.25	8.25	1,151,688
31 Mar 2020	7.90	8.25	7.60	8.18	8.18	748,129
30 Mar 2020	7.70	8.00	7.60	7.90	7.90	1,013,950
27 Mar 2020	7.70	7.75	7.60	7.70	7.70	623,533
26 Mar 2020	7.70	7.75	7.25	7.70	7.70	257,667
25 Mar 2020	7.70	7.80	7.20	7.70	7.70	163,391
24 Mar 2020	8.25	8.40	7.50	7.70	7.70	621,881
23 Mar 2020	7.15	8.98	7.16	8.25	8.25	1,982,619
20 Mar 2020	7.00	7.09	6.80	7.00	7.00	131,739
19 Mar 2020	6.95	7.13	6.70	7.00	7.00	197,514
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

NIKKEI 22522,650.69+320.75(+1.44%)

HANG SENG24,826.96+449.53(+1.84%)

CRUDE OIL42.19+0.25(+0.60%)

Saudi billionaire buys famous Onassis family London home for £18.6m

e-Therapeutics plc (ETX.L)

NIKKEI 225
22,650.69
+320.75(+1.44%)

HANG SENG
24,826.96
+449.53(+1.84%)

CRUDE OIL
42.19
+0.25(+0.60%)