e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/12/2010 26.50p 26.50p 26.50p 26.50p 0
02/12/2010 26.50p 26.50p 26.50p 26.50p 0
01/12/2010 26.50p 26.50p 25.05p 26.50p 3372
30/11/2010 26.50p 26.50p 26.50p 26.50p 0
29/11/2010 26.50p 27.75p 26.50p 26.50p 90000
26/11/2010 26.50p 26.50p 25.00p 26.50p 2000
25/11/2010 26.50p 26.50p 25.00p 26.50p 13800
24/11/2010 26.50p 26.50p 26.50p 26.50p 0
23/11/2010 27.00p 27.00p 25.50p 26.50p 16860
22/11/2010 27.00p 27.00p 27.00p 27.00p 0
19/11/2010 27.00p 27.00p 27.00p 27.00p 0
18/11/2010 27.00p 27.00p 27.00p 27.00p 0
17/11/2010 27.50p 27.50p 27.00p 27.00p 0
16/11/2010 27.00p 27.00p 27.00p 27.00p 0
15/11/2010 27.00p 27.40p 27.00p 27.00p 40818
12/11/2010 27.00p 27.00p 27.00p 27.00p 0
11/11/2010 27.00p 27.00p 27.00p 27.00p 0
10/11/2010 27.00p 27.50p 27.00p 27.00p 9500
09/11/2010 27.00p 27.00p 25.50p 27.00p 15479
08/11/2010 27.00p 27.00p 27.00p 27.00p 0
05/11/2010 27.00p 27.60p 27.00p 27.00p 716
04/11/2010 27.00p 27.00p 27.00p 27.00p 0
03/11/2010 28.00p 28.00p 27.00p 27.00p 14000
02/11/2010 28.00p 28.00p 27.00p 28.00p 12500
01/11/2010 29.50p 29.50p 28.00p 28.00p 12000
29/10/2010 29.50p 29.70p 29.50p 29.50p 19581
28/10/2010 33.25p 33.25p 28.00p 29.50p 39359
27/10/2010 33.25p 33.25p 33.25p 33.25p 0
26/10/2010 33.25p 33.48p 33.25p 33.25p 500
25/10/2010 33.25p 33.25p 32.50p 33.25p 35567
22/10/2010 33.25p 33.50p 33.25p 33.25p 856
21/10/2010 33.25p 33.25p 33.25p 33.25p 0
20/10/2010 33.25p 33.25p 32.65p 33.25p 200
19/10/2010 33.25p 33.25p 33.25p 33.25p 0
18/10/2010 33.25p 33.25p 33.25p 33.25p 0
15/10/2010 33.25p 33.25p 33.25p 33.25p 0
14/10/2010 33.00p 33.50p 33.00p 33.25p 21793
13/10/2010 33.00p 33.00p 33.00p 33.00p 0
12/10/2010 33.00p 33.00p 33.00p 33.00p 0
11/10/2010 33.00p 33.50p 33.00p 33.00p 952
08/10/2010 32.75p 34.00p 32.75p 33.00p 21506
07/10/2010 32.75p 33.00p 32.75p 32.75p 302
06/10/2010 32.75p 33.50p 32.75p 32.75p 8099
05/10/2010 32.50p 32.88p 32.50p 32.75p 25314
04/10/2010 31.75p 32.50p 31.75p 32.50p 18500
01/10/2010 31.75p 31.75p 31.75p 31.75p 0
30/09/2010 31.75p 31.75p 31.75p 31.75p 38167
29/09/2010 31.25p 31.75p 31.25p 31.25p 1000
28/09/2010 31.25p 31.25p 31.25p 31.25p 0
27/09/2010 31.50p 31.75p 30.50p 31.25p 53430
24/09/2010 31.50p 31.50p 31.50p 31.50p 0
23/09/2010 31.50p 31.50p 30.50p 31.50p 2000
22/09/2010 31.00p 31.50p 30.25p 31.50p 28630
21/09/2010 30.50p 31.00p 30.00p 30.50p 45000
20/09/2010 30.50p 30.50p 30.50p 30.50p 0
17/09/2010 30.50p 30.50p 30.50p 30.50p 0
16/09/2010 30.75p 30.75p 29.00p 30.50p 13400
15/09/2010 30.75p 30.75p 30.75p 30.75p 0
14/09/2010 30.75p 30.75p 30.75p 30.75p 0
13/09/2010 31.25p 31.25p 29.50p 30.75p 11115
10/09/2010 31.25p 31.25p 31.25p 31.25p 0
09/09/2010 31.25p 31.25p 31.25p 31.25p 0
08/09/2010 31.25p 31.25p 31.25p 31.25p 0
07/09/2010 31.25p 31.25p 31.13p 31.25p 320
06/09/2010 31.25p 31.25p 31.25p 31.25p 0
03/09/2010 32.00p 32.00p 30.00p 31.25p 15000
02/09/2010 32.00p 32.00p 31.00p 32.00p 2890
01/09/2010 32.00p 32.00p 32.00p 32.00p 0
31/08/2010 32.00p 32.00p 32.00p 32.00p 0
27/08/2010 32.00p 32.00p 32.00p 32.00p 73
26/08/2010 32.50p 32.50p 31.00p 32.00p 2500
25/08/2010 32.50p 32.50p 32.50p 32.50p 0
24/08/2010 32.50p 32.50p 31.00p 32.50p 10000
23/08/2010 33.00p 33.00p 32.00p 32.50p 2686
20/08/2010 33.00p 33.00p 33.00p 33.00p 0
19/08/2010 33.50p 33.50p 33.00p 33.00p 0
18/08/2010 33.50p 33.50p 31.00p 33.50p 15325
17/08/2010 33.50p 33.50p 31.00p 33.50p 15000
16/08/2010 33.50p 33.50p 33.50p 33.50p 0
13/08/2010 34.50p 34.50p 31.00p 33.50p 92001
12/08/2010 35.00p 35.00p 34.00p 35.00p 5000
11/08/2010 35.00p 35.00p 35.00p 35.00p 0
10/08/2010 35.00p 35.00p 34.00p 35.00p 5716
09/08/2010 35.00p 35.00p 35.00p 35.00p 1057
06/08/2010 35.00p 35.00p 35.00p 35.00p 0
05/08/2010 35.00p 35.00p 35.00p 35.00p 285
04/08/2010 35.00p 35.00p 35.00p 35.00p 0
03/08/2010 35.00p 35.00p 34.00p 35.00p 6389
02/08/2010 35.00p 35.00p 35.00p 35.00p 0
30/07/2010 35.00p 35.00p 34.00p 35.00p 4366
29/07/2010 35.00p 35.00p 35.00p 35.00p 0
28/07/2010 35.00p 35.00p 34.00p 35.00p 3731
27/07/2010 35.00p 35.00p 34.00p 35.00p 4149
26/07/2010 35.00p 35.00p 35.00p 35.00p 0
23/07/2010 35.00p 35.00p 35.00p 35.00p 4000
22/07/2010 35.00p 35.00p 35.00p 35.00p 0
21/07/2010 35.00p 35.00p 35.00p 35.00p 0
20/07/2010 35.00p 35.00p 35.00p 35.00p 0
19/07/2010 35.00p 35.00p 35.00p 35.00p 0
16/07/2010 35.00p 35.00p 35.00p 35.00p 0
15/07/2010 35.00p 35.00p 34.00p 35.00p 1686
14/07/2010 35.00p 35.00p 35.00p 35.00p 0
13/07/2010 35.00p 35.00p 35.00p 35.00p 2806
12/07/2010 35.00p 35.00p 34.00p 35.00p 2500
09/07/2010 35.00p 35.00p 35.00p 35.00p 0
08/07/2010 35.00p 35.00p 35.00p 35.00p 0
07/07/2010 35.00p 35.00p 34.00p 35.00p 7747
06/07/2010 35.00p 35.00p 35.00p 35.00p 0
05/07/2010 35.00p 35.00p 35.00p 35.00p 0
02/07/2010 35.00p 35.00p 35.00p 35.00p 0
01/07/2010 35.00p 35.00p 35.00p 35.00p 0
30/06/2010 35.00p 35.00p 35.00p 35.00p 0
29/06/2010 35.50p 35.50p 34.50p 35.00p 4485
28/06/2010 35.00p 35.00p 35.00p 35.00p 5000
25/06/2010 35.00p 35.00p 35.00p 35.00p 0
24/06/2010 35.00p 35.00p 35.00p 35.00p 0
23/06/2010 35.00p 35.00p 33.00p 35.00p 22000
22/06/2010 35.00p 35.00p 35.00p 35.00p 0
21/06/2010 35.00p 35.00p 34.00p 35.00p 6653
18/06/2010 35.00p 35.00p 34.00p 35.00p 7313
17/06/2010 36.00p 36.00p 35.00p 35.00p 0
16/06/2010 36.00p 36.00p 36.00p 36.00p 0
15/06/2010 36.00p 36.00p 36.00p 36.00p 0
14/06/2010 36.00p 36.00p 36.00p 36.00p 0
11/06/2010 36.00p 36.00p 35.00p 36.00p 2248
10/06/2010 36.00p 36.40p 34.00p 36.00p 19825
09/06/2010 36.00p 36.00p 35.00p 36.00p 5000
08/06/2010 36.00p 36.00p 36.00p 36.00p 0
07/06/2010 36.50p 37.10p 34.00p 36.00p 38313
04/06/2010 38.00p 38.00p 36.50p 36.50p 4719
03/06/2010 38.00p 38.00p 36.00p 38.00p 79382
02/06/2010 38.00p 38.00p 37.00p 38.00p 4561
01/06/2010 38.00p 38.40p 38.00p 38.00p 781
28/05/2010 38.00p 38.00p 38.00p 38.00p 0
27/05/2010 38.50p 38.50p 37.00p 38.00p 12447
26/05/2010 38.50p 38.50p 37.00p 38.50p 8000
25/05/2010 38.50p 38.50p 37.00p 38.50p 7565
24/05/2010 38.50p 38.50p 37.10p 38.50p 4701
21/05/2010 38.50p 39.10p 38.50p 38.50p 3148
20/05/2010 38.50p 38.50p 38.50p 38.50p 0
19/05/2010 38.50p 39.10p 38.50p 38.50p 1272
18/05/2010 38.50p 39.50p 38.50p 38.50p 15000
17/05/2010 38.50p 38.50p 38.50p 38.50p 0
14/05/2010 38.50p 38.50p 38.50p 38.50p 0
13/05/2010 38.50p 39.10p 38.50p 38.50p 106
12/05/2010 38.50p 38.50p 38.50p 38.50p 0
11/05/2010 38.50p 38.50p 37.10p 38.50p 4910
10/05/2010 38.50p 38.50p 38.50p 38.50p 0
07/05/2010 38.50p 38.50p 38.50p 38.50p 0
06/05/2010 38.50p 38.50p 38.50p 38.50p 0
05/05/2010 38.50p 38.50p 38.50p 38.50p 0
04/05/2010 38.50p 38.50p 38.50p 38.50p 0
30/04/2010 38.50p 38.50p 38.50p 38.50p 0
29/04/2010 38.50p 38.80p 37.00p 38.50p 5034
28/04/2010 39.25p 39.40p 37.00p 38.50p 28500
27/04/2010 39.25p 39.25p 39.25p 39.25p 0
26/04/2010 39.25p 39.50p 39.25p 39.25p 1545
23/04/2010 39.25p 39.25p 38.50p 39.25p 1545
22/04/2010 39.25p 39.25p 39.25p 39.25p 0
21/04/2010 39.25p 39.25p 39.25p 39.25p 0
20/04/2010 39.25p 39.40p 39.25p 39.25p 5727
19/04/2010 39.25p 39.25p 39.25p 39.25p 0
16/04/2010 39.25p 39.40p 39.25p 39.25p 6389
15/04/2010 39.25p 39.25p 39.25p 39.25p 0
14/04/2010 39.25p 39.25p 39.25p 39.25p 0
13/04/2010 39.25p 39.25p 39.25p 39.25p 0
12/04/2010 39.00p 39.25p 39.00p 39.25p 10000
09/04/2010 39.00p 39.00p 39.00p 39.00p 0
08/04/2010 39.00p 39.00p 39.00p 39.00p 0
07/04/2010 39.00p 39.00p 39.00p 39.00p 0
06/04/2010 39.25p 39.25p 38.00p 39.00p 7500
01/04/2010 39.25p 39.25p 38.50p 39.25p 1686
31/03/2010 39.25p 39.25p 38.75p 39.25p 3000
30/03/2010 39.00p 39.40p 38.50p 39.25p 17521
29/03/2010 39.00p 39.50p 34.00p 39.00p 32252
26/03/2010 39.00p 39.00p 38.05p 39.00p 2985
25/03/2010 41.00p 41.00p 38.00p 39.00p 12027
24/03/2010 41.00p 42.50p 41.00p 41.00p 465
23/03/2010 41.00p 41.00p 41.00p 41.00p 0
22/03/2010 41.00p 41.00p 41.00p 41.00p 0
19/03/2010 41.00p 41.00p 41.00p 41.00p 0
18/03/2010 41.00p 41.00p 41.00p 41.00p 0
17/03/2010 41.00p 41.00p 41.00p 41.00p 0
16/03/2010 41.00p 41.00p 41.00p 41.00p 0
15/03/2010 41.00p 41.00p 38.00p 41.00p 14000
12/03/2010 41.00p 43.00p 41.00p 41.00p 4500
11/03/2010 41.00p 41.00p 41.00p 41.00p 0
10/03/2010 40.50p 41.00p 40.50p 41.00p 0
09/03/2010 40.50p 40.50p 40.50p 40.50p 0
08/03/2010 40.50p 40.50p 40.50p 40.50p 0
05/03/2010 40.50p 40.50p 40.50p 40.50p 0
04/03/2010 40.50p 40.50p 40.50p 40.50p 0
03/03/2010 40.50p 40.50p 38.50p 40.50p 7620
02/03/2010 40.50p 40.50p 40.50p 40.50p 0
01/03/2010 40.50p 42.00p 40.50p 40.50p 237
26/02/2010 40.50p 40.50p 40.50p 40.50p 0
25/02/2010 40.50p 40.50p 40.50p 40.50p 0
24/02/2010 40.00p 41.80p 40.00p 40.50p 300
23/02/2010 39.50p 41.00p 39.50p 40.00p 12334
22/02/2010 39.50p 39.50p 39.50p 39.50p 0

*Close Price adjusted for both dividends and splits