ETX.L - e-Therapeutics plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 3.3400 | 3.3050 | 3.2400 | 3.3400 | 3.3400 | 495,632 |
| 12 Dec 2019 | 3.3400 | 3.3700 | 3.2800 | 3.3400 | 3.3400 | 142,321 |
| 11 Dec 2019 | 3.3400 | 3.2810 | 3.2810 | 3.3400 | 3.3400 | 252,409 |
| 10 Dec 2019 | 3.2500 | 3.3950 | 3.2350 | 3.3400 | 3.3400 | 996,852 |
| 09 Dec 2019 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 325,606 |
| 06 Dec 2019 | 3.2500 | 3.2000 | 3.2000 | 3.2500 | 3.2500 | 250,000 |
| 05 Dec 2019 | 3.2500 | 3.2800 | 3.1600 | 3.2500 | 3.2500 | 1,307,028 |
| 04 Dec 2019 | 3.2500 | 3.3000 | 3.2010 | 3.2500 | 3.2500 | 689,143 |
| 03 Dec 2019 | 3.2500 | 3.2250 | 3.1600 | 3.2500 | 3.2500 | 4,438,560 |
| 02 Dec 2019 | 3.3000 | 3.2650 | 3.2000 | 3.2500 | 3.2500 | 829,674 |
| 29 Nov 2019 | 3.1700 | 3.4000 | 3.1700 | 3.3000 | 3.3000 | 372,597 |
| 28 Nov 2019 | 3.1000 | 3.2000 | 3.1000 | 3.1700 | 3.1700 | 1,589,342 |
| 27 Nov 2019 | 3.0500 | 3.2000 | 3.0010 | 3.1000 | 3.1000 | 1,464,323 |
| 26 Nov 2019 | 3.0500 | 3.0330 | 3.0000 | 3.0500 | 3.0500 | 748,484 |
| 25 Nov 2019 | 3.0700 | 3.1000 | 3.0100 | 3.0500 | 3.0500 | 327,636 |
| 22 Nov 2019 | 3.1500 | 3.1750 | 3.0000 | 3.0700 | 3.0700 | 967,782 |
| 21 Nov 2019 | 3.0500 | 3.2000 | 3.0100 | 3.1500 | 3.1500 | 648,781 |
| 20 Nov 2019 | 3.0500 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 10,301,736 |
| 19 Nov 2019 | 3.0500 | 3.0480 | 3.0000 | 3.0500 | 3.0500 | 103,659 |
| 18 Nov 2019 | 3.1700 | 3.1480 | 3.0000 | 3.0500 | 3.0500 | 177,906 |
| 15 Nov 2019 | 3.1700 | 3.1600 | 3.1400 | 3.1700 | 3.1700 | 189,369 |
| 14 Nov 2019 | 3.1700 | 3.1700 | 3.1400 | 3.1700 | 3.1700 | 1,340,910 |
| 13 Nov 2019 | 3.1700 | 3.1400 | 3.1400 | 3.1700 | 3.1700 | 615,388 |
| 12 Nov 2019 | 3.1700 | 3.1400 | 3.1400 | 3.1700 | 3.1700 | 12,500 |
| 11 Nov 2019 | 3.1500 | 3.1400 | 3.1400 | 3.1700 | 3.1700 | 75,000 |
| 08 Nov 2019 | 3.2500 | 3.2200 | 3.0500 | 3.1500 | 3.1500 | 1,406,778 |
| 07 Nov 2019 | 3.2500 | 3.2780 | 3.2000 | 3.2500 | 3.2500 | 302,567 |
| 06 Nov 2019 | 3.2500 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 905,664 |
| 05 Nov 2019 | 3.3300 | 3.2950 | 3.2000 | 3.2500 | 3.2500 | 1,103,859 |
| 04 Nov 2019 | 3.3000 | 3.6000 | 3.2500 | 3.3300 | 3.3300 | 2,124,707 |
| 01 Nov 2019 | 3.3700 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 5,941,439 |
| 31 Oct 2019 | 3.3000 | 3.5000 | 3.3000 | 3.3700 | 3.3700 | 7,785,399 |
| 30 Oct 2019 | 3.1000 | 3.2060 | 2.8000 | 3.3000 | 3.3000 | 3,499,897 |
| 29 Oct 2019 | 3.2000 | 3.2700 | 3.0500 | 3.1000 | 3.1000 | 1,758,153 |
| 28 Oct 2019 | 2.4500 | 3.4000 | 1.2500 | 3.2000 | 3.2000 | 9,023,209 |
| 25 Oct 2019 | 2.4500 | 2.3000 | 1.2500 | 2.4500 | 2.4500 | 168,724,060 |
| 24 Oct 2019 | 2.5500 | 2.5630 | 2.3250 | 2.4500 | 2.4500 | 179,859 |
| 23 Oct 2019 | 2.5500 | 2.7000 | 2.3000 | 2.5500 | 2.5500 | 235,250 |
| 22 Oct 2019 | 2.5500 | 2.6700 | 2.4000 | 2.5500 | 2.5500 | 542,068 |
| 21 Oct 2019 | 2.5500 | 2.7000 | 2.4500 | 2.5500 | 2.5500 | 281,002 |
| 18 Oct 2019 | 2.4500 | 2.6800 | 2.4550 | 2.5500 | 2.5500 | 442,985 |
| 17 Oct 2019 | 2.5000 | 2.5640 | 2.3500 | 2.4500 | 2.4500 | 1,320,074 |
| 16 Oct 2019 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 15 Oct 2019 | 2.5500 | 2.5740 | 2.5000 | 2.5000 | 2.5000 | 201,418 |
| 14 Oct 2019 | 2.5500 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 60,835 |
| 11 Oct 2019 | 2.5500 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 177,060 |
| 10 Oct 2019 | 2.6500 | 2.5250 | 2.5250 | 2.5500 | 2.5500 | 198,216 |
| 09 Oct 2019 | 2.6500 | 2.7640 | 2.6100 | 2.6500 | 2.6500 | 57,463 |
| 08 Oct 2019 | 2.7500 | 2.7760 | 2.4100 | 2.6500 | 2.6500 | 1,933,962 |
| 07 Oct 2019 | 2.8500 | 2.9000 | 2.7000 | 2.7500 | 2.7500 | 439,921 |
| 04 Oct 2019 | 2.8500 | 3.0000 | 2.7030 | 2.8500 | 2.8500 | 144,484 |
| 03 Oct 2019 | 3.1000 | 3.1450 | 2.8500 | 2.8500 | 2.8500 | 1,125,099 |
| 02 Oct 2019 | 2.8500 | 3.1800 | 2.8150 | 3.1000 | 3.1000 | 939,583 |
| 01 Oct 2019 | 2.9000 | 2.8990 | 2.6400 | 2.8500 | 2.8500 | 1,145,913 |
| 30 Sep 2019 | 3.3000 | 3.4500 | 2.8900 | 2.9000 | 2.9000 | 1,421,691 |
| 27 Sep 2019 | 3.5000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 156,578 |
| 26 Sep 2019 | 3.6500 | 3.6010 | 3.4000 | 3.5000 | 3.5000 | 103,384 |
| 25 Sep 2019 | 3.6500 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 179,717 |
| 24 Sep 2019 | 3.8000 | 3.6450 | 3.6250 | 3.6500 | 3.6500 | 214,228 |
| 23 Sep 2019 | 4.0000 | 3.9000 | 3.6430 | 3.8000 | 3.8000 | 489,150 |
| 20 Sep 2019 | 4.0000 | 3.9990 | 3.9000 | 4.0000 | 4.0000 | 425,474 |
| 19 Sep 2019 | 4.0000 | 4.0980 | 3.9000 | 4.0000 | 4.0000 | 505,584 |
| 18 Sep 2019 | 3.9000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 1,422,398 |
| 17 Sep 2019 | 3.7500 | 3.9980 | 3.6500 | 3.9000 | 3.9000 | 1,113,728 |
| 16 Sep 2019 | 3.9000 | 3.8500 | 3.5000 | 3.7500 | 3.7500 | 2,255,912 |
| 13 Sep 2019 | 3.8000 | 4.0000 | 3.7750 | 3.9000 | 3.9000 | 353,102 |
| 12 Sep 2019 | 3.9000 | 3.9010 | 3.7020 | 3.8000 | 3.8000 | 1,410,449 |
| 11 Sep 2019 | 3.9500 | 4.0900 | 3.9000 | 3.9000 | 3.9000 | 529,262 |
| 10 Sep 2019 | 3.8500 | 4.0950 | 3.7650 | 3.9500 | 3.9500 | 1,276,343 |
| 09 Sep 2019 | 3.8500 | 4.0000 | 3.7850 | 3.8500 | 3.8500 | 388,984 |
| 06 Sep 2019 | 3.8500 | 3.9970 | 3.7030 | 3.8500 | 3.8500 | 1,238,965 |
| 05 Sep 2019 | 3.9000 | 3.9630 | 3.7400 | 3.8500 | 3.8500 | 1,241,492 |
| 04 Sep 2019 | 3.7500 | 4.6920 | 3.7400 | 3.9000 | 3.9000 | 4,315,038 |
| 03 Sep 2019 | 3.4500 | 3.8000 | 3.5500 | 3.7500 | 3.7500 | 790,461 |
| 02 Sep 2019 | 3.4000 | 3.5200 | 3.1000 | 3.4500 | 3.4500 | 1,753,525 |
| 30 Aug 2019 | 3.5000 | 3.5750 | 3.2440 | 3.4000 | 3.4000 | 1,524,917 |
| 29 Aug 2019 | 3.5500 | 3.6000 | 3.3000 | 3.5000 | 3.5000 | 1,997,242 |
| 28 Aug 2019 | 3.4500 | 3.6400 | 3.4000 | 3.5500 | 3.5500 | 2,570,647 |
| 27 Aug 2019 | 3.2500 | 3.7000 | 3.1000 | 3.4500 | 3.4500 | 2,663,577 |
| 23 Aug 2019 | 3.0000 | 3.6000 | 2.9040 | 3.2500 | 3.2500 | 3,747,288 |
| 22 Aug 2019 | 2.6000 | 3.2500 | 2.4400 | 3.0000 | 3.0000 | 3,090,823 |
| 21 Aug 2019 | 2.6200 | 2.6600 | 2.4300 | 2.6000 | 2.6000 | 775,011 |
| 20 Aug 2019 | 2.6200 | 2.6500 | 2.4000 | 2.6200 | 2.6200 | 1,792,451 |
| 19 Aug 2019 | 2.6500 | 2.7400 | 2.5150 | 2.6200 | 2.6200 | 640,200 |
| 16 Aug 2019 | 2.5500 | 2.7000 | 2.5250 | 2.6500 | 2.6500 | 404,734 |
| 15 Aug 2019 | 2.4000 | 2.6000 | 2.1040 | 2.5500 | 2.5500 | 3,326,092 |
| 14 Aug 2019 | 2.4000 | 2.4700 | 2.3000 | 2.4000 | 2.4000 | 1,207,418 |
| 13 Aug 2019 | 2.7000 | 3.0000 | 2.2600 | 2.4000 | 2.4000 | 5,858,478 |
| 12 Aug 2019 | 2.5000 | 2.5250 | 2.2300 | 2.5000 | 2.5000 | 2,991,686 |
| 09 Aug 2019 | 2.5000 | 2.8000 | 2.4000 | 2.5000 | 2.5000 | 4,374,189 |
| 08 Aug 2019 | 2.7000 | 2.7000 | 2.4100 | 2.5000 | 2.5000 | 2,028,341 |
| 07 Aug 2019 | 2.5000 | 3.0000 | 2.5350 | 2.6600 | 2.6600 | 5,822,222 |
| 06 Aug 2019 | 2.6000 | 2.6000 | 2.3050 | 2.5000 | 2.5000 | 2,204,409 |
| 05 Aug 2019 | 2.8500 | 2.7500 | 2.5000 | 2.6000 | 2.6000 | 2,984,760 |
| 02 Aug 2019 | 2.9000 | 2.9850 | 2.7000 | 2.8500 | 2.8500 | 1,806,587 |
| 01 Aug 2019 | 3.1000 | 3.1500 | 2.7200 | 2.9000 | 2.9000 | 3,414,122 |
| 31 Jul 2019 | 2.8000 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 2,204,242 |
| 30 Jul 2019 | 2.9000 | 2.9450 | 2.7200 | 2.8000 | 2.8000 | 954,666 |
| 29 Jul 2019 | 3.0500 | 3.1700 | 2.8120 | 2.9000 | 2.9000 | 1,419,459 |
| 26 Jul 2019 | 2.9700 | 3.4680 | 2.8500 | 3.0500 | 3.0500 | 6,685,681 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...