e-Therapeutics (ETX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. e-Therapeutics

Date Open High Low Close* Volume
11/04/2017 8.75p 8.95p 8.75p 8.88p 67607
10/04/2017 8.75p 8.75p 8.75p 8.75p 0
07/04/2017 8.88p 8.90p 8.75p 8.75p 21853
06/04/2017 8.88p 9.00p 8.75p 8.88p 40500
05/04/2017 8.75p 8.85p 8.50p 8.75p 9199
04/04/2017 8.75p 8.75p 8.75p 8.75p 0
03/04/2017 8.75p 8.75p 8.75p 8.75p 0
31/03/2017 8.50p 8.75p 8.50p 8.75p 30140
30/03/2017 8.50p 8.50p 8.38p 8.50p 0
29/03/2017 8.50p 8.50p 8.50p 8.50p 0
28/03/2017 8.38p 8.50p 8.38p 8.50p 23609
27/03/2017 8.38p 8.38p 8.38p 8.38p 0
24/03/2017 8.38p 8.38p 8.38p 8.38p 0
23/03/2017 8.38p 8.38p 8.10p 8.38p 303
22/03/2017 8.38p 8.38p 8.15p 8.38p 17078
21/03/2017 8.38p 8.38p 8.38p 8.38p 0
20/03/2017 8.25p 8.38p 8.25p 8.38p 23808
17/03/2017 8.63p 8.63p 8.00p 8.25p 83096
16/03/2017 8.63p 8.63p 8.26p 8.63p 61239
15/03/2017 8.50p 8.63p 8.25p 8.63p 50000
14/03/2017 8.38p 8.50p 8.38p 8.50p 22241
13/03/2017 8.50p 8.50p 8.00p 8.38p 28641
10/03/2017 8.50p 8.50p 8.38p 8.50p 0
09/03/2017 8.50p 8.50p 8.35p 8.50p 15268
08/03/2017 8.50p 8.50p 8.35p 8.50p 5487
07/03/2017 8.50p 8.50p 8.50p 8.50p 0
06/03/2017 8.50p 8.50p 8.50p 8.50p 0
03/03/2017 8.50p 8.50p 8.35p 8.50p 5288
02/03/2017 8.50p 8.50p 8.35p 8.50p 14167
01/03/2017 8.38p 8.50p 8.38p 8.50p 19215
28/02/2017 8.25p 8.45p 8.10p 8.38p 73283
27/02/2017 8.25p 8.40p 8.25p 8.25p 20839
24/02/2017 8.25p 8.40p 8.08p 8.25p 65903
23/02/2017 8.25p 8.25p 8.25p 8.25p 0
22/02/2017 8.25p 8.25p 8.08p 8.25p 19043
21/02/2017 8.25p 8.25p 8.25p 8.25p 0
20/02/2017 8.25p 8.25p 8.15p 8.25p 47380
17/02/2017 8.25p 8.25p 8.15p 8.25p 1685
16/02/2017 8.25p 8.25p 8.25p 8.25p 0
15/02/2017 8.25p 8.50p 8.15p 8.25p 5645
14/02/2017 8.13p 8.25p 8.13p 8.13p 18121
13/02/2017 8.13p 8.25p 8.05p 8.13p 47766
10/02/2017 8.25p 8.25p 8.05p 8.13p 6229
09/02/2017 8.25p 8.25p 8.10p 8.25p 25500
08/02/2017 8.38p 8.38p 8.25p 8.38p 12115
07/02/2017 8.63p 8.73p 8.38p 8.38p 126666
06/02/2017 8.63p 8.70p 8.50p 8.63p 6229
03/02/2017 8.63p 8.70p 8.51p 8.63p 28540
02/02/2017 8.63p 8.70p 8.51p 8.63p 15160
01/02/2017 8.63p 8.63p 8.51p 8.63p 13000
31/01/2017 8.63p 8.75p 8.55p 8.63p 11154
30/01/2017 8.50p 8.75p 8.50p 8.63p 240601
27/01/2017 8.50p 8.53p 8.50p 8.50p 3204
26/01/2017 8.50p 8.65p 8.26p 8.50p 63259
25/01/2017 8.50p 8.50p 8.26p 8.50p 1652
24/01/2017 8.50p 8.50p 8.50p 8.50p 0
23/01/2017 8.50p 8.55p 8.49p 8.50p 12277
20/01/2017 8.50p 8.50p 8.00p 8.50p 150000
19/01/2017 8.38p 8.50p 8.26p 8.50p 81534
18/01/2017 8.38p 8.38p 8.38p 8.38p 0
17/01/2017 8.50p 8.50p 8.25p 8.38p 24800
16/01/2017 8.50p 8.57p 8.30p 8.50p 23974
13/01/2017 8.50p 8.57p 8.50p 8.50p 5694
12/01/2017 8.50p 8.59p 8.50p 8.50p 23143
11/01/2017 8.38p 8.60p 8.25p 8.50p 106282
10/01/2017 8.38p 8.45p 8.38p 8.38p 508399
09/01/2017 8.38p 8.38p 8.25p 8.25p 50315
06/01/2017 8.00p 8.10p 8.00p 8.00p 36926
05/01/2017 8.00p 8.00p 7.76p 8.00p 2677
04/01/2017 8.00p 8.10p 7.76p 8.00p 13502
03/01/2017 7.75p 8.00p 7.75p 8.00p 16774
30/12/2016 7.50p 7.65p 7.50p 7.63p 207000
29/12/2016 7.38p 7.50p 7.38p 7.50p 36000
28/12/2016 7.38p 7.50p 7.28p 7.38p 581910
23/12/2016 7.38p 7.38p 7.38p 7.38p 0
22/12/2016 7.38p 7.75p 7.30p 7.38p 50249
21/12/2016 7.38p 7.50p 7.38p 7.38p 13215
20/12/2016 7.88p 7.88p 7.25p 7.38p 129063
19/12/2016 8.13p 8.13p 7.88p 7.88p 0
16/12/2016 8.13p 8.13p 8.13p 8.13p 0
15/12/2016 8.13p 8.13p 8.00p 8.13p 20000
14/12/2016 8.13p 8.13p 8.13p 8.13p 0
13/12/2016 8.38p 8.38p 8.00p 8.13p 71500
12/12/2016 8.38p 8.38p 8.38p 8.38p 0
09/12/2016 8.38p 8.75p 8.38p 8.38p 0
08/12/2016 8.38p 8.38p 8.30p 8.38p 7000
07/12/2016 8.38p 8.38p 8.38p 8.38p 0
06/12/2016 8.38p 8.38p 8.38p 8.38p 0
05/12/2016 8.38p 8.38p 8.38p 8.38p 0
02/12/2016 8.38p 8.38p 8.38p 8.38p 0
01/12/2016 8.38p 8.50p 8.38p 8.38p 1188
30/11/2016 8.38p 8.38p 8.38p 8.38p 0
29/11/2016 8.38p 8.38p 8.38p 8.38p 0
28/11/2016 8.38p 8.38p 8.38p 8.38p 0
25/11/2016 8.38p 8.38p 8.38p 8.38p 0
24/11/2016 8.38p 8.38p 8.30p 8.38p 8289
23/11/2016 8.38p 8.50p 8.38p 8.38p 5835
22/11/2016 8.38p 8.50p 8.30p 8.38p 14771
21/11/2016 8.50p 8.50p 8.38p 8.38p 5000
18/11/2016 8.50p 8.75p 8.50p 8.50p 0
17/11/2016 8.63p 8.63p 8.50p 8.50p 131222
16/11/2016 8.63p 8.63p 8.50p 8.63p 3388
15/11/2016 8.63p 8.63p 8.50p 8.63p 10710
14/11/2016 8.63p 8.63p 8.50p 8.63p 2614
11/11/2016 8.63p 8.63p 8.50p 8.63p 11000
10/11/2016 9.13p 9.13p 8.55p 8.63p 236807
09/11/2016 9.13p 9.13p 9.13p 9.13p 0
08/11/2016 9.13p 9.50p 9.13p 9.13p 0
07/11/2016 9.13p 9.13p 9.01p 9.13p 1208
04/11/2016 9.13p 9.13p 9.01p 9.13p 10000
03/11/2016 9.25p 9.25p 9.13p 9.13p 0
02/11/2016 9.25p 9.38p 9.01p 9.25p 5028
01/11/2016 9.25p 9.40p 9.25p 9.25p 85053
31/10/2016 9.25p 9.75p 9.25p 9.25p 2000
28/10/2016 9.25p 9.25p 9.25p 9.25p 0
27/10/2016 9.25p 9.25p 9.01p 9.25p 16527
26/10/2016 9.25p 9.40p 9.01p 9.25p 514550
25/10/2016 9.25p 9.25p 9.25p 9.25p 0
24/10/2016 9.25p 9.45p 9.25p 9.25p 10492
21/10/2016 9.25p 9.45p 9.25p 9.25p 10592
20/10/2016 9.25p 9.25p 9.25p 9.25p 0
19/10/2016 9.25p 9.45p 9.00p 9.25p 19791
18/10/2016 9.25p 9.25p 9.25p 9.25p 0
17/10/2016 9.25p 9.75p 9.25p 9.25p 0
14/10/2016 9.25p 9.25p 9.25p 9.25p 0
13/10/2016 9.25p 9.25p 9.01p 9.25p 63168
12/10/2016 9.25p 9.25p 9.25p 9.25p 0
11/10/2016 9.25p 9.25p 9.01p 9.25p 7688
10/10/2016 9.25p 9.25p 9.25p 9.25p 0
07/10/2016 9.25p 9.45p 9.25p 9.25p 11931
06/10/2016 9.25p 9.35p 9.01p 9.25p 23250
05/10/2016 9.25p 9.35p 9.01p 9.25p 39341
04/10/2016 9.25p 9.25p 9.01p 9.25p 20000
03/10/2016 9.25p 9.25p 9.01p 9.25p 1000
30/09/2016 9.25p 9.43p 9.25p 9.25p 3000
29/09/2016 9.25p 9.45p 9.25p 9.25p 175000
28/09/2016 9.25p 9.25p 9.01p 9.25p 10000
27/09/2016 9.25p 9.45p 9.01p 9.25p 348543
26/09/2016 9.13p 9.50p 9.08p 9.25p 218508
23/09/2016 9.13p 9.25p 9.13p 9.13p 36770
22/09/2016 9.25p 9.50p 9.13p 9.13p 21116
21/09/2016 8.88p 9.75p 8.88p 9.25p 1227452
20/09/2016 9.00p 9.50p 8.88p 8.88p 319446
19/09/2016 10.75p 10.93p 10.55p 10.63p 17487
16/09/2016 10.75p 10.75p 10.55p 10.75p 128
15/09/2016 10.75p 11.50p 10.50p 10.75p 224552
14/09/2016 10.75p 10.75p 10.75p 10.75p 0
13/09/2016 10.75p 10.75p 10.56p 10.75p 5000
12/09/2016 10.75p 10.75p 10.56p 10.75p 6990
09/09/2016 10.75p 10.95p 10.75p 10.75p 2630
08/09/2016 10.75p 10.95p 10.50p 10.75p 7374
07/09/2016 11.00p 11.00p 10.75p 10.75p 0
06/09/2016 11.25p 11.25p 10.70p 11.00p 10000
05/09/2016 11.25p 11.25p 11.25p 11.25p 0
02/09/2016 11.50p 11.50p 11.13p 11.25p 3700
01/09/2016 11.50p 11.65p 11.10p 11.50p 1170
31/08/2016 11.50p 11.50p 11.50p 11.50p 0
30/08/2016 11.50p 11.50p 11.50p 11.50p 0
26/08/2016 11.50p 11.70p 11.00p 11.50p 35653
25/08/2016 11.50p 11.75p 11.35p 11.50p 33310
24/08/2016 11.75p 11.75p 10.63p 11.50p 62801
23/08/2016 12.25p 12.35p 10.50p 11.75p 33551
22/08/2016 12.63p 12.63p 12.00p 12.25p 18043
19/08/2016 12.63p 12.68p 12.63p 12.63p 5426
18/08/2016 12.63p 12.63p 12.53p 12.63p 3295
17/08/2016 12.75p 12.75p 12.38p 12.63p 0
16/08/2016 12.75p 12.75p 12.00p 12.75p 77846
15/08/2016 12.75p 12.75p 12.50p 12.75p 36776
12/08/2016 12.75p 12.75p 12.75p 12.75p 0
11/08/2016 12.75p 13.00p 12.75p 12.75p 1715
10/08/2016 12.88p 13.00p 12.51p 12.75p 98673
09/08/2016 13.25p 13.25p 12.88p 12.88p 29270
08/08/2016 13.25p 13.25p 13.25p 13.25p 0
05/08/2016 13.25p 13.25p 13.10p 13.25p 8653
04/08/2016 13.50p 13.50p 13.15p 13.25p 31526
03/08/2016 13.50p 13.50p 13.50p 13.50p 0
02/08/2016 13.50p 13.50p 13.20p 13.50p 2500
01/08/2016 13.38p 13.38p 13.38p 13.38p 0
29/07/2016 13.50p 13.90p 12.97p 13.38p 84415
28/07/2016 13.25p 13.50p 13.25p 13.50p 40000
27/07/2016 13.00p 13.40p 13.00p 13.25p 62193
26/07/2016 13.12p 13.12p 13.00p 13.00p 13750
25/07/2016 12.50p 13.50p 12.50p 13.12p 181450
22/07/2016 12.25p 12.95p 12.25p 12.50p 25960
21/07/2016 11.75p 12.43p 11.75p 12.00p 4522
20/07/2016 11.75p 11.75p 11.75p 11.75p 0
19/07/2016 11.88p 13.00p 11.75p 11.75p 84515
18/07/2016 11.88p 11.88p 11.88p 11.88p 0
15/07/2016 11.88p 11.88p 11.55p 11.88p 351
14/07/2016 11.50p 11.95p 11.50p 11.88p 59388
13/07/2016 10.88p 11.90p 10.88p 11.50p 53464
12/07/2016 10.88p 10.88p 10.88p 10.88p 0
11/07/2016 10.50p 10.88p 10.35p 10.88p 12500
08/07/2016 10.50p 10.50p 10.50p 10.50p 0
07/07/2016 10.50p 10.50p 10.50p 10.50p 0
06/07/2016 10.25p 10.50p 10.01p 10.50p 51440
05/07/2016 10.25p 10.40p 10.25p 10.25p 4500
04/07/2016 10.25p 10.85p 10.00p 10.25p 52685
01/07/2016 9.50p 10.40p 9.50p 10.25p 59470
30/06/2016 10.75p 10.75p 9.36p 10.25p 14583

*Close Price adjusted for both dividends and splits