Mail

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
21 Aug 2019	2.6000	2.6600	2.5500	2.5500	2.5500	578,844
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
25 Jul 2019	2.7000	2.9800	2.5750	2.9000	2.9000	2,155,617
24 Jul 2019	2.6600	2.8200	2.6600	2.8000	2.8000	1,596,605
23 Jul 2019	2.7000	3.1750	2.6250	2.7000	2.7000	3,377,318
22 Jul 2019	3.0300	3.1880	2.6880	2.7500	2.7500	5,465,127
19 Jul 2019	3.2000	3.2490	3.0280	3.1000	3.1000	1,274,370
18 Jul 2019	3.1500	3.2030	2.9000	3.1000	3.1000	7,700,146
17 Jul 2019	3.2150	3.4000	3.1000	3.2000	3.2000	6,959,021
16 Jul 2019	3.5150	3.5000	3.5000	3.5000	3.5000	14,648,750
15 Jul 2019	2.8950	3.6000	3.6000	3.6000	3.6000	19,865,131
12 Jul 2019	2.5200	3.1900	2.5050	2.8500	2.8500	6,207,908
11 Jul 2019	2.6000	2.5000	2.5000	2.5000	2.5000	3,423,738
10 Jul 2019	2.8510	2.8510	2.6000	2.6500	2.6500	5,074,307
09 Jul 2019	2.8100	3.1000	2.6450	2.9000	2.9000	7,300,832
08 Jul 2019	2.6000	3.0500	2.1760	2.9000	2.9000	13,887,490
05 Jul 2019	2.7750	2.7750	2.4400	2.5500	2.5500	5,213,273
04 Jul 2019	2.6310	2.9000	2.9000	2.7500	2.7500	6,473,728
03 Jul 2019	2.6750	2.7800	2.6000	2.8000	2.8000	14,417,224
02 Jul 2019	2.6000	3.1490	2.4330	2.7500	2.7500	21,984,549
01 Jul 2019	3.1000	3.6750	2.7150	2.7500	2.7500	36,262,722
28 Jun 2019	2.6600	3.5000	3.5000	3.2500	3.2500	58,040,111
27 Jun 2019	1.9000	2.9750	1.8210	2.6000	2.6000	69,436,766
26 Jun 2019	1.5370	2.0000	1.4700	1.7500	1.7500	34,893,745
25 Jun 2019	1.5900	1.6500	1.4600	1.5000	1.5000	15,376,996
24 Jun 2019	1.6150	1.7900	1.4000	1.5500	1.5500	11,909,829
21 Jun 2019	1.5100	1.7450	1.5100	1.7500	1.7500	9,043,074
20 Jun 2019	1.5000	1.6000	1.5000	1.6000	1.6000	248,910
19 Jun 2019	1.6500	1.6500	1.6150	1.6000	1.6000	64,000
18 Jun 2019	1.7000	1.7000	1.7000	1.7000	1.7000	-
17 Jun 2019	1.7550	1.7750	1.6150	1.7000	1.7000	168,761
14 Jun 2019	1.8000	1.8000	1.8000	1.8000	1.8000	10,000
13 Jun 2019	1.8000	1.8000	1.8000	1.8000	1.8000	-
12 Jun 2019	1.8000	1.8000	1.8000	1.8000	1.8000	110,000
11 Jun 2019	1.8500	1.8500	1.8500	1.8500	1.8500	-
10 Jun 2019	1.9000	1.9000	1.8000	1.8500	1.8500	70,278
07 Jun 2019	1.7000	1.7000	1.7000	1.9500	1.9500	50,000
06 Jun 2019	1.9680	1.9680	1.9680	1.9500	1.9500	50,825
05 Jun 2019	1.9200	2.0000	1.9000	1.9500	1.9500	431,197
04 Jun 2019	1.9800	1.9800	1.9800	1.9800	1.9800	-
03 Jun 2019	1.9000	2.0000	1.9000	1.9800	1.9800	53,923
31 May 2019	2.0300	2.0300	2.0000	2.0300	2.0300	49,334
30 May 2019	2.0500	2.0500	2.0500	2.0500	2.0500	-
29 May 2019	2.0000	2.0000	2.0000	2.0500	2.0500	10,000
28 May 2019	2.0480	2.0480	2.0480	2.0500	2.0500	100,000
24 May 2019	2.0500	2.0500	2.0500	2.0500	2.0500	-
23 May 2019	2.0500	2.0500	2.0000	2.0500	2.0500	9,442
22 May 2019	2.0500	2.0500	2.0500	2.0500	2.0500	50,000
21 May 2019	2.0000	2.0000	2.0000	2.0500	2.0500	14,000
20 May 2019	2.1600	2.1600	2.1600	2.0800	2.0800	6,248
17 May 2019	2.0800	2.0800	2.0800	2.0800	2.0800	-
16 May 2019	2.0800	2.0800	2.0800	2.0800	2.0800	-
15 May 2019	2.0800	2.0800	2.0800	2.0800	2.0800	-
14 May 2019	2.1400	2.1400	2.1400	2.1000	2.1000	10,000
13 May 2019	2.1000	2.1000	2.1000	2.1000	2.1000	-
10 May 2019	2.1000	2.1700	2.1000	2.1000	2.1000	1,003,470
09 May 2019	2.1200	2.1200	2.1050	2.1000	2.1000	42,928
08 May 2019	2.2000	2.2000	2.1000	2.1000	2.1000	452,877
07 May 2019	2.2500	2.2500	2.2500	2.2500	2.2500	250,000
03 May 2019	2.8000	2.8200	2.5000	2.4500	2.4500	675,080
02 May 2019	3.0000	3.0000	2.9600	2.9300	2.9300	351,371
01 May 2019	3.0900	3.0900	3.0900	3.1000	3.1000	3,043
30 Apr 2019	3.1000	3.1000	3.0900	3.1000	3.1000	12,819
29 Apr 2019	3.0900	3.0900	3.0900	3.1000	3.1000	9,191
26 Apr 2019	3.1900	3.1900	3.0900	3.1000	3.1000	291,264
25 Apr 2019	3.0000	3.0000	3.0000	3.1000	3.1000	6,375
24 Apr 2019	2.8010	2.8010	2.8010	3.1000	3.1000	9,676
23 Apr 2019	3.1000	3.1000	3.1000	3.1000	3.1000	1,227
18 Apr 2019	3.1000	3.1000	3.1000	3.1000	3.1000	-
17 Apr 2019	3.1000	3.1000	3.1000	3.1000	3.1000	2,000
16 Apr 2019	2.9500	2.9500	2.9500	3.0000	3.0000	5,000
15 Apr 2019	3.2250	3.2250	3.0000	3.0000	3.0000	106,893
12 Apr 2019	3.2250	3.2250	3.2250	3.1500	3.1500	3,300
11 Apr 2019	3.1500	3.1500	3.1500	3.1500	3.1500	-
10 Apr 2019	3.1500	3.1500	3.1500	3.1500	3.1500	-
09 Apr 2019	3.1500	3.1500	3.1500	3.1500	3.1500	-
08 Apr 2019	3.0030	3.2250	3.0000	3.1500	3.1500	21,483
05 Apr 2019	2.9000	2.9000	2.9000	3.1500	3.1500	50,000
04 Apr 2019	3.2400	3.2400	3.0500	3.1500	3.1500	32,837
03 Apr 2019	3.4000	3.4000	3.1000	3.1500	3.1500	1,107,340
02 Apr 2019	2.8000	3.2500	2.8000	3.1000	3.1000	198,912
01 Apr 2019	2.8000	2.8000	2.8000	2.8000	2.8000	500,000
29 Mar 2019	2.8500	2.8500	2.8500	2.8500	2.8500	13,649
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