e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/07/2023 18.70p 19.40p 17.93p 17.93p 255509
18/07/2023 19.00p 19.00p 18.73p 18.73p 59028
17/07/2023 20.10p 20.30p 19.01p 19.37p 519756
14/07/2023 21.10p 21.90p 20.12p 21.25p 84865
13/07/2023 19.65p 22.60p 19.60p 22.00p 527705
12/07/2023 20.00p 20.52p 19.68p 20.52p 44024
11/07/2023 21.90p 21.30p 20.00p 20.95p 7673
10/07/2023 21.90p 21.00p 20.00p 21.00p 37924
07/07/2023 21.90p 21.80p 20.10p 21.00p 27413
06/07/2023 21.90p 21.90p 20.60p 21.25p 96048
05/07/2023 21.00p 20.95p 20.03p 20.95p 1450
04/07/2023 21.00p 21.90p 20.02p 20.95p 13046
03/07/2023 21.00p 21.90p 20.66p 20.95p 2731
30/06/2023 21.00p 21.90p 20.66p 20.95p 19331
29/06/2023 21.00p 21.50p 20.00p 20.95p 41838
28/06/2023 21.00p 22.10p 20.50p 20.95p 110897
27/06/2023 22.00p 22.40p 21.02p 21.70p 70695
26/06/2023 22.10p 23.40p 20.72p 21.30p 483560
23/06/2023 22.40p 23.40p 21.60p 22.70p 166725
22/06/2023 22.00p 22.35p 21.80p 21.95p 922
21/06/2023 22.00p 22.40p 21.60p 21.95p 170269
20/06/2023 21.50p 22.40p 21.50p 21.95p 1423
19/06/2023 22.40p 22.30p 21.50p 21.85p 11104
16/06/2023 22.40p 22.46p 21.95p 21.95p 87636
15/06/2023 24.00p 24.00p 22.00p 22.00p 514088
14/06/2023 22.00p 23.92p 22.00p 23.10p 344674
13/06/2023 20.40p 22.30p 20.40p 21.75p 218279
12/06/2023 20.50p 21.80p 19.80p 20.30p 397266
09/06/2023 21.50p 24.00p 19.50p 21.25p 1370601
08/06/2023 18.50p 21.40p 18.44p 20.03p 644021
07/06/2023 17.50p 18.34p 17.70p 17.70p 64
06/06/2023 17.50p 18.00p 17.10p 17.75p 123774
05/06/2023 17.00p 17.93p 16.10p 17.03p 15972
02/06/2023 17.00p 17.62p 16.10p 17.03p 1202206
01/06/2023 18.00p 17.93p 16.50p 16.55p 38956
31/05/2023 18.00p 18.00p 16.50p 16.78p 1384660
30/05/2023 18.00p 20.01p 16.00p 17.52p 615896
26/05/2023 14.00p 18.00p 13.64p 17.03p 589441
25/05/2023 12.55p 13.80p 12.77p 13.53p 53658
24/05/2023 12.55p 13.80p 12.55p 13.28p 24378
23/05/2023 13.00p 13.55p 12.77p 13.53p 158161
22/05/2023 12.00p 12.95p 12.00p 12.50p 19037
19/05/2023 12.95p 13.00p 12.26p 12.38p 143239
18/05/2023 12.00p 12.50p 12.48p 12.48p 0
17/05/2023 12.00p 12.50p 11.50p 12.50p 94883
16/05/2023 13.20p 12.60p 12.26p 12.60p 16995
15/05/2023 13.20p 13.20p 12.27p 12.60p 137558
12/05/2023 12.55p 13.24p 12.50p 12.73p 163793
11/05/2023 13.00p 13.05p 12.80p 12.80p 194981
10/05/2023 12.85p 13.30p 12.56p 13.05p 13096
09/05/2023 12.85p 13.30p 12.01p 13.03p 303201
05/05/2023 12.45p 12.50p 11.09p 12.45p 246511
04/05/2023 11.00p 11.63p 10.90p 11.63p 1052941
03/05/2023 11.50p 11.00p 10.53p 10.53p 8764
02/05/2023 11.50p 11.50p 10.05p 10.78p 307448
28/04/2023 11.50p 12.50p 10.45p 11.53p 442449
27/04/2023 13.20p 13.20p 11.24p 12.00p 300877
26/04/2023 13.55p 13.95p 13.06p 13.47p 22032
25/04/2023 13.55p 14.35p 13.47p 13.47p 176
24/04/2023 13.55p 14.45p 13.73p 13.73p 6
21/04/2023 13.55p 13.25p 13.04p 13.25p 1250
20/04/2023 13.55p 14.70p 13.16p 14.00p 75718
19/04/2023 13.00p 14.23p 13.00p 14.23p 182522
18/04/2023 13.80p 13.84p 13.29p 13.38p 113701
17/04/2023 13.75p 14.03p 13.42p 14.03p 608269
14/04/2023 14.30p 14.05p 13.79p 14.05p 7354
13/04/2023 14.30p 14.31p 13.75p 14.05p 269325
12/04/2023 14.25p 14.39p 14.25p 14.33p 5501
11/04/2023 15.00p 15.00p 13.55p 14.43p 36375
06/04/2023 14.50p 14.75p 14.09p 14.75p 72969
05/04/2023 14.50p 14.50p 14.25p 14.25p 20000
04/04/2023 15.45p 14.03p 13.59p 14.03p 7285
03/04/2023 15.45p 15.45p 13.72p 14.25p 513511
31/03/2023 14.00p 14.80p 13.58p 14.35p 184908
30/03/2023 14.00p 14.95p 13.50p 13.73p 1085258
29/03/2023 15.45p 15.45p 13.05p 14.35p 58105
28/03/2023 15.00p 16.95p 14.00p 14.70p 273328
27/03/2023 15.00p 15.11p 14.50p 14.75p 285457
24/03/2023 15.95p 16.00p 15.65p 15.65p 85430
23/03/2023 14.50p 15.50p 14.50p 15.00p 566087
22/03/2023 14.50p 14.92p 14.00p 14.48p 732920
21/03/2023 14.50p 14.75p 14.13p 14.50p 246397
20/03/2023 14.50p 14.50p 13.75p 13.75p 225408
17/03/2023 14.55p 14.57p 14.09p 14.50p 112303
16/03/2023 15.50p 15.43p 14.78p 14.78p 2574
15/03/2023 15.50p 15.50p 14.05p 14.78p 33477
14/03/2023 14.95p 15.00p 14.41p 14.78p 36422
13/03/2023 14.05p 14.75p 14.40p 14.75p 4385
10/03/2023 14.05p 15.45p 13.59p 14.78p 750664
09/03/2023 15.45p 15.45p 14.33p 14.75p 6032
08/03/2023 14.55p 15.45p 14.50p 14.75p 35224
07/03/2023 14.60p 15.40p 15.00p 15.00p 305000
06/03/2023 14.60p 14.92p 14.55p 14.55p 66412
03/03/2023 15.50p 15.50p 14.92p 15.50p 13321
02/03/2023 15.45p 15.45p 14.59p 14.78p 242592
01/03/2023 15.50p 16.14p 15.25p 15.50p 176573
28/02/2023 16.45p 16.45p 15.86p 16.05p 128201
27/02/2023 17.50p 17.11p 16.00p 16.78p 240152
24/02/2023 17.50p 17.20p 16.50p 17.03p 96467
23/02/2023 17.50p 16.75p 16.00p 16.75p 33248
22/02/2023 17.50p 17.50p 16.88p 16.88p 28525
21/02/2023 16.25p 17.50p 15.60p 17.50p 532761
20/02/2023 17.05p 18.95p 16.35p 17.00p 137203
17/02/2023 18.45p 17.95p 17.11p 17.52p 51520
16/02/2023 18.45p 19.00p 17.25p 17.25p 150446
15/02/2023 17.95p 18.50p 17.26p 17.90p 4882
14/02/2023 17.95p 17.95p 17.87p 17.95p 0
13/02/2023 17.95p 18.05p 17.33p 17.87p 129944
10/02/2023 18.00p 18.45p 17.31p 17.75p 443902
09/02/2023 17.80p 18.44p 17.55p 18.10p 127590
08/02/2023 17.30p 17.65p 17.30p 17.52p 55754
07/02/2023 17.05p 17.40p 16.50p 16.90p 107017
06/02/2023 17.00p 17.20p 16.85p 16.85p 18272
03/02/2023 17.00p 17.00p 15.99p 16.47p 42603
02/02/2023 15.50p 17.36p 16.50p 16.90p 71
01/02/2023 15.50p 17.00p 15.50p 16.98p 92185
31/01/2023 16.05p 16.10p 15.51p 16.10p 97344
30/01/2023 16.05p 16.50p 15.77p 16.20p 40235
27/01/2023 16.05p 16.26p 15.92p 16.15p 134187
26/01/2023 16.00p 16.65p 16.55p 16.55p 5405
25/01/2023 16.00p 17.18p 16.53p 16.63p 1833
24/01/2023 16.00p 17.18p 15.55p 16.85p 65368
23/01/2023 16.05p 17.29p 15.79p 16.78p 226294
20/01/2023 16.25p 16.75p 16.25p 16.75p 922
19/01/2023 15.80p 16.39p 15.80p 16.18p 141120
18/01/2023 16.20p 16.45p 15.94p 16.43p 29105
17/01/2023 16.00p 16.13p 15.53p 16.13p 110050
16/01/2023 15.65p 16.49p 15.55p 16.30p 337848
13/01/2023 15.70p 17.79p 15.85p 16.75p 11761
12/01/2023 15.70p 16.80p 15.70p 16.80p 9950
11/01/2023 18.00p 18.00p 16.85p 16.85p 67537
10/01/2023 17.00p 17.00p 15.78p 16.85p 49700
09/01/2023 16.50p 18.00p 15.74p 16.35p 133661
06/01/2023 17.50p 17.50p 17.03p 17.03p 129623
05/01/2023 16.40p 17.99p 16.55p 17.33p 2658
04/01/2023 16.40p 18.00p 16.40p 17.20p 158390
03/01/2023 18.00p 18.00p 16.00p 17.00p 162020
30/12/2022 18.00p 18.00p 16.30p 16.50p 102828
29/12/2022 17.50p 17.89p 16.52p 17.25p 29760
28/12/2022 17.50p 17.70p 16.50p 17.00p 56716
23/12/2022 18.00p 17.25p 17.25p 17.25p 0
22/12/2022 18.00p 17.70p 16.67p 17.25p 7092
21/12/2022 18.00p 18.00p 16.89p 17.30p 83261
20/12/2022 18.00p 18.50p 17.00p 17.05p 213054
19/12/2022 19.00p 19.01p 18.50p 18.50p 52000
16/12/2022 19.05p 19.05p 18.50p 18.50p 100635
15/12/2022 19.05p 20.50p 19.02p 20.50p 5045
14/12/2022 19.05p 20.00p 19.05p 20.00p 12649
13/12/2022 21.00p 21.00p 19.50p 19.50p 165287
12/12/2022 21.00p 21.00p 20.50p 21.00p 116431
09/12/2022 21.10p 21.00p 20.60p 21.00p 1000
08/12/2022 21.10p 21.30p 20.50p 21.30p 42973
07/12/2022 22.00p 21.90p 21.12p 21.90p 25177
06/12/2022 22.00p 21.90p 21.00p 21.90p 110513
05/12/2022 22.00p 23.15p 21.30p 22.00p 64088
02/12/2022 23.00p 23.50p 21.30p 22.25p 21991
01/12/2022 23.00p 23.46p 21.79p 22.35p 75843
30/11/2022 23.00p 23.38p 20.67p 23.00p 284595
29/11/2022 21.50p 22.50p 21.20p 22.00p 147013
28/11/2022 21.50p 22.50p 20.80p 22.00p 97875
25/11/2022 19.50p 20.80p 20.17p 20.80p 1500
24/11/2022 19.50p 21.02p 19.79p 20.75p 78444
23/11/2022 19.50p 19.75p 19.41p 19.75p 41137
22/11/2022 19.50p 20.50p 18.50p 19.93p 141457
21/11/2022 18.45p 19.00p 18.75p 18.75p 52568
18/11/2022 18.45p 19.01p 18.00p 19.00p 68452
17/11/2022 18.45p 18.75p 18.50p 18.50p 25000
16/11/2022 18.45p 18.50p 17.20p 18.10p 142117
15/11/2022 17.95p 18.34p 17.70p 18.00p 121638
14/11/2022 18.00p 18.45p 17.61p 17.75p 19504
11/11/2022 18.45p 18.50p 17.48p 18.10p 56163
10/11/2022 17.60p 18.05p 17.60p 18.05p 45043
09/11/2022 17.90p 18.00p 16.52p 18.00p 1403
08/11/2022 17.90p 18.12p 17.75p 17.90p 49880
07/11/2022 17.95p 17.75p 16.58p 17.75p 19676
04/11/2022 17.95p 17.88p 16.65p 17.25p 11988
03/11/2022 17.95p 17.60p 17.00p 17.50p 50416
02/11/2022 17.95p 18.13p 17.75p 17.75p 89059
01/11/2022 17.05p 17.40p 17.25p 17.25p 5747
31/10/2022 17.05p 17.00p 16.00p 17.00p 4562
28/10/2022 17.05p 17.40p 16.07p 17.00p 7634
27/10/2022 17.05p 17.40p 17.00p 17.00p 276
26/10/2022 17.05p 17.37p 17.00p 17.00p 10038
25/10/2022 17.05p 17.40p 16.05p 17.00p 7135
24/10/2022 17.05p 17.00p 17.00p 17.00p 0
21/10/2022 17.05p 17.26p 17.00p 17.00p 30709
20/10/2022 17.05p 17.80p 17.01p 17.50p 65696
19/10/2022 17.05p 17.40p 17.00p 17.00p 41500
18/10/2022 17.50p 17.90p 17.06p 17.52p 71181
17/10/2022 18.75p 18.95p 17.56p 17.75p 9264
14/10/2022 18.05p 18.25p 17.54p 18.25p 80885
13/10/2022 18.05p 18.25p 18.00p 18.25p 39028
12/10/2022 18.50p 18.29p 18.03p 18.25p 38702
11/10/2022 18.50p 18.95p 18.11p 18.25p 178586
10/10/2022 18.90p 20.40p 18.56p 19.45p 3153
07/10/2022 18.90p 20.40p 18.56p 19.45p 19315
06/10/2022 18.90p 18.90p 18.67p 18.67p 15000
05/10/2022 19.20p 20.28p 18.95p 18.95p 386717
04/10/2022 19.65p 20.40p 19.00p 19.63p 491881
03/10/2022 19.00p 20.00p 18.50p 19.55p 415006

*Close Price adjusted for both dividends and splits