ETX.L - e-Therapeutics plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20193.34003.30503.24003.34003.3400495,632
12 Dec 20193.34003.37003.28003.34003.3400142,321
11 Dec 20193.34003.28103.28103.34003.3400252,409
10 Dec 20193.25003.39503.23503.34003.3400996,852
09 Dec 20193.25003.25003.25003.25003.2500325,606
06 Dec 20193.25003.20003.20003.25003.2500250,000
05 Dec 20193.25003.28003.16003.25003.25001,307,028
04 Dec 20193.25003.30003.20103.25003.2500689,143
03 Dec 20193.25003.22503.16003.25003.25004,438,560
02 Dec 20193.30003.26503.20003.25003.2500829,674
29 Nov 20193.17003.40003.17003.30003.3000372,597
28 Nov 20193.10003.20003.10003.17003.17001,589,342
27 Nov 20193.05003.20003.00103.10003.10001,464,323
26 Nov 20193.05003.03303.00003.05003.0500748,484
25 Nov 20193.07003.10003.01003.05003.0500327,636
22 Nov 20193.15003.17503.00003.07003.0700967,782
21 Nov 20193.05003.20003.01003.15003.1500648,781
20 Nov 20193.05003.10003.00003.05003.050010,301,736
19 Nov 20193.05003.04803.00003.05003.0500103,659
18 Nov 20193.17003.14803.00003.05003.0500177,906
15 Nov 20193.17003.16003.14003.17003.1700189,369
14 Nov 20193.17003.17003.14003.17003.17001,340,910
13 Nov 20193.17003.14003.14003.17003.1700615,388
12 Nov 20193.17003.14003.14003.17003.170012,500
11 Nov 20193.15003.14003.14003.17003.170075,000
08 Nov 20193.25003.22003.05003.15003.15001,406,778
07 Nov 20193.25003.27803.20003.25003.2500302,567
06 Nov 20193.25003.30003.20003.25003.2500905,664
05 Nov 20193.33003.29503.20003.25003.25001,103,859
04 Nov 20193.30003.60003.25003.33003.33002,124,707
01 Nov 20193.37003.40003.20003.30003.30005,941,439
31 Oct 20193.30003.50003.30003.37003.37007,785,399
30 Oct 20193.10003.20602.80003.30003.30003,499,897
29 Oct 20193.20003.27003.05003.10003.10001,758,153
28 Oct 20192.45003.40001.25003.20003.20009,023,209
25 Oct 20192.45002.30001.25002.45002.4500168,724,060
24 Oct 20192.55002.56302.32502.45002.4500179,859
23 Oct 20192.55002.70002.30002.55002.5500235,250
22 Oct 20192.55002.67002.40002.55002.5500542,068
21 Oct 20192.55002.70002.45002.55002.5500281,002
18 Oct 20192.45002.68002.45502.55002.5500442,985
17 Oct 20192.50002.56402.35002.45002.45001,320,074
16 Oct 20192.50002.50002.50002.50002.5000-
15 Oct 20192.55002.57402.50002.50002.5000201,418
14 Oct 20192.55002.60002.50002.55002.550060,835
11 Oct 20192.55002.60002.50002.55002.5500177,060
10 Oct 20192.65002.52502.52502.55002.5500198,216
09 Oct 20192.65002.76402.61002.65002.650057,463
08 Oct 20192.75002.77602.41002.65002.65001,933,962
07 Oct 20192.85002.90002.70002.75002.7500439,921
04 Oct 20192.85003.00002.70302.85002.8500144,484
03 Oct 20193.10003.14502.85002.85002.85001,125,099
02 Oct 20192.85003.18002.81503.10003.1000939,583
01 Oct 20192.90002.89902.64002.85002.85001,145,913
30 Sep 20193.30003.45002.89002.90002.90001,421,691
27 Sep 20193.50003.40003.20003.30003.3000156,578
26 Sep 20193.65003.60103.40003.50003.5000103,384
25 Sep 20193.65003.65003.60003.65003.6500179,717
24 Sep 20193.80003.64503.62503.65003.6500214,228
23 Sep 20194.00003.90003.64303.80003.8000489,150
20 Sep 20194.00003.99903.90004.00004.0000425,474
19 Sep 20194.00004.09803.90004.00004.0000505,584
18 Sep 20193.90004.10003.90004.00004.00001,422,398
17 Sep 20193.75003.99803.65003.90003.90001,113,728
16 Sep 20193.90003.85003.50003.75003.75002,255,912
13 Sep 20193.80004.00003.77503.90003.9000353,102
12 Sep 20193.90003.90103.70203.80003.80001,410,449
11 Sep 20193.95004.09003.90003.90003.9000529,262
10 Sep 20193.85004.09503.76503.95003.95001,276,343
09 Sep 20193.85004.00003.78503.85003.8500388,984
06 Sep 20193.85003.99703.70303.85003.85001,238,965
05 Sep 20193.90003.96303.74003.85003.85001,241,492
04 Sep 20193.75004.69203.74003.90003.90004,315,038
03 Sep 20193.45003.80003.55003.75003.7500790,461
02 Sep 20193.40003.52003.10003.45003.45001,753,525
30 Aug 20193.50003.57503.24403.40003.40001,524,917
29 Aug 20193.55003.60003.30003.50003.50001,997,242
28 Aug 20193.45003.64003.40003.55003.55002,570,647
27 Aug 20193.25003.70003.10003.45003.45002,663,577
23 Aug 20193.00003.60002.90403.25003.25003,747,288
22 Aug 20192.60003.25002.44003.00003.00003,090,823
21 Aug 20192.62002.66002.43002.60002.6000775,011
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
*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