e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/09/2022 19.50p 19.67p 18.50p 18.50p 404311
29/09/2022 17.40p 18.45p 17.40p 17.83p 26794
28/09/2022 18.40p 17.58p 17.21p 17.58p 131237
27/09/2022 18.40p 18.50p 18.00p 18.00p 0
26/09/2022 18.40p 18.51p 17.05p 18.50p 135555
23/09/2022 18.95p 19.00p 18.30p 18.88p 245000
22/09/2022 18.00p 18.05p 17.73p 17.73p 52500
21/09/2022 18.50p 18.93p 18.05p 18.48p 81830
20/09/2022 19.95p 19.23p 18.65p 19.23p 22488
19/09/2022 19.95p 19.23p 18.73p 19.23p 11000
16/09/2022 19.95p 19.23p 18.73p 19.23p 11000
15/09/2022 19.95p 19.23p 18.65p 19.23p 1700
14/09/2022 19.95p 19.23p 18.93p 19.23p 20317
13/09/2022 19.95p 19.95p 19.25p 19.25p 55
12/09/2022 19.00p 19.85p 18.93p 19.23p 81500
09/09/2022 19.00p 19.50p 19.00p 19.23p 62586
08/09/2022 19.95p 19.95p 19.48p 19.48p 266
07/09/2022 19.05p 19.95p 19.48p 19.48p 66
06/09/2022 19.05p 19.48p 19.00p 19.48p 0
05/09/2022 19.05p 19.10p 19.00p 19.00p 57103
02/09/2022 20.00p 19.50p 19.10p 19.50p 12338
01/09/2022 20.00p 19.50p 19.35p 19.50p 28984
31/08/2022 20.00p 20.90p 19.98p 19.98p 65
30/08/2022 20.00p 20.28p 19.96p 20.28p 9491
29/08/2022 20.00p 19.98p 19.24p 19.98p 11
26/08/2022 20.00p 19.98p 19.24p 19.98p 11
25/08/2022 20.00p 21.80p 19.05p 19.98p 547164
24/08/2022 21.10p 21.80p 20.00p 20.90p 604472
23/08/2022 22.90p 21.45p 21.10p 21.45p 20881
22/08/2022 22.90p 22.00p 21.50p 21.50p 0
19/08/2022 22.90p 22.81p 21.40p 22.00p 1229442
18/08/2022 22.90p 22.90p 21.28p 22.00p 25532
17/08/2022 22.90p 22.90p 21.86p 22.00p 24644
16/08/2022 22.70p 22.25p 21.93p 22.25p 11907
15/08/2022 22.70p 23.00p 21.60p 22.25p 51324
12/08/2022 20.40p 22.30p 20.40p 22.00p 65280
11/08/2022 20.00p 21.90p 20.00p 21.00p 1530813
10/08/2022 20.40p 20.50p 20.40p 20.50p 252738
09/08/2022 21.00p 21.20p 20.46p 21.05p 405863
08/08/2022 21.00p 21.05p 21.05p 21.05p 1567
05/08/2022 21.00p 21.05p 20.58p 21.05p 14467
04/08/2022 21.00p 21.50p 20.58p 20.80p 18270
03/08/2022 21.00p 20.75p 20.38p 20.75p 2861343
02/08/2022 21.00p 22.44p 20.41p 20.55p 55003
01/08/2022 22.00p 22.60p 21.60p 22.05p 76667
29/07/2022 22.00p 22.50p 21.25p 21.55p 280450
28/07/2022 22.50p 22.71p 21.55p 21.55p 6445
27/07/2022 22.50p 21.95p 21.39p 21.55p 15590
26/07/2022 22.50p 22.50p 21.24p 21.55p 58561
25/07/2022 22.40p 23.86p 21.00p 21.55p 456695
22/07/2022 19.00p 23.00p 19.00p 21.80p 242725
21/07/2022 18.00p 19.00p 17.30p 18.15p 340390
20/07/2022 17.95p 18.00p 17.29p 17.63p 448483
19/07/2022 17.50p 17.85p 17.09p 17.50p 1388701
18/07/2022 18.25p 18.50p 18.00p 18.50p 605310
15/07/2022 17.45p 18.22p 17.45p 18.03p 672827
14/07/2022 17.45p 17.50p 16.95p 17.03p 26009
13/07/2022 17.45p 17.25p 16.83p 17.03p 122092
12/07/2022 17.45p 17.50p 16.68p 16.68p 234456
11/07/2022 17.00p 18.00p 16.95p 17.50p 755183
08/07/2022 15.95p 17.50p 15.95p 16.75p 801295
07/07/2022 15.95p 16.00p 14.50p 15.55p 1739324
06/07/2022 16.00p 16.86p 14.82p 15.48p 171752
05/07/2022 17.00p 16.53p 16.47p 16.47p 0
04/07/2022 17.00p 17.00p 16.07p 16.53p 109784
01/07/2022 17.90p 17.70p 16.05p 17.00p 185513
30/06/2022 17.90p 17.90p 17.00p 17.25p 354107
29/06/2022 15.55p 17.75p 15.48p 17.75p 412974
28/06/2022 16.45p 17.50p 16.15p 17.03p 37877
27/06/2022 16.45p 17.08p 17.03p 17.08p 0
24/06/2022 16.45p 18.05p 16.02p 17.03p 124022
23/06/2022 16.05p 16.70p 16.05p 16.33p 71230
22/06/2022 16.00p 17.50p 17.00p 17.00p 5000
21/06/2022 16.00p 17.90p 16.05p 17.00p 17004
20/06/2022 16.00p 17.50p 16.07p 17.00p 80471
17/06/2022 16.00p 17.00p 16.00p 16.73p 211030
16/06/2022 16.50p 18.45p 15.98p 15.98p 43927
15/06/2022 17.95p 17.25p 16.98p 17.25p 0
14/06/2022 17.95p 17.95p 16.98p 16.98p 356346
13/06/2022 17.00p 17.40p 16.56p 16.98p 52115
10/06/2022 17.90p 17.90p 17.10p 17.90p 158873
09/06/2022 18.10p 19.10p 17.45p 17.48p 438500
08/06/2022 18.10p 19.02p 18.10p 19.02p 6195
07/06/2022 19.95p 19.95p 19.02p 19.02p 36449
06/06/2022 19.95p 19.95p 18.25p 19.02p 156843
03/06/2022 18.75p 19.50p 18.29p 19.20p 32462
02/06/2022 18.75p 19.50p 18.29p 19.20p 32462
01/06/2022 18.75p 19.50p 18.29p 19.20p 32462
31/05/2022 18.75p 20.49p 19.15p 19.23p 25294
30/05/2022 18.75p 20.80p 19.98p 19.98p 18193
27/05/2022 18.75p 20.51p 20.06p 20.13p 29519
26/05/2022 18.75p 19.95p 18.00p 19.40p 186951
25/05/2022 17.75p 19.45p 17.75p 19.28p 471719
24/05/2022 18.10p 18.95p 17.05p 17.50p 165125
23/05/2022 18.10p 19.00p 17.14p 17.50p 372435
20/05/2022 19.00p 19.49p 19.00p 19.48p 59385
19/05/2022 19.00p 21.00p 18.25p 20.10p 513740
18/05/2022 22.60p 23.10p 20.70p 20.70p 126271
17/05/2022 22.70p 22.80p 22.76p 22.80p 609
16/05/2022 22.70p 24.00p 22.60p 23.25p 92382
13/05/2022 23.90p 23.90p 22.82p 23.30p 42800
12/05/2022 23.10p 23.25p 22.70p 23.25p 74815
11/05/2022 24.60p 24.49p 23.30p 23.75p 26455
10/05/2022 24.60p 24.90p 23.00p 24.00p 489957
09/05/2022 24.90p 25.10p 24.75p 24.75p 138550
06/05/2022 24.90p 26.50p 25.00p 25.40p 15841
05/05/2022 24.90p 25.40p 24.90p 25.15p 49979
04/05/2022 26.10p 26.10p 25.20p 25.90p 59086
03/05/2022 27.40p 27.50p 26.60p 26.90p 695592
02/05/2022 26.90p 27.50p 25.55p 26.70p 683627
29/04/2022 26.90p 27.50p 25.55p 26.70p 683627
28/04/2022 24.90p 26.07p 23.29p 26.00p 144526
27/04/2022 23.90p 24.15p 23.30p 24.00p 390927
26/04/2022 24.00p 24.00p 22.71p 23.50p 2418
25/04/2022 24.00p 23.81p 23.50p 23.50p 93898
22/04/2022 24.00p 24.18p 23.53p 23.75p 194605
21/04/2022 25.20p 26.28p 24.00p 24.55p 120857
20/04/2022 26.10p 26.50p 25.60p 26.05p 37904
19/04/2022 26.10p 27.50p 25.75p 25.75p 165415
18/04/2022 26.80p 26.94p 26.20p 26.70p 207324
15/04/2022 26.80p 26.94p 26.20p 26.70p 207324
14/04/2022 26.80p 26.94p 26.20p 26.70p 207324
13/04/2022 26.50p 26.80p 26.45p 26.45p 173147
12/04/2022 27.40p 27.50p 26.60p 26.65p 471236
11/04/2022 27.40p 27.31p 26.23p 26.50p 7502
08/04/2022 27.40p 27.65p 26.50p 26.50p 11719
07/04/2022 26.80p 27.80p 26.50p 26.90p 542
06/04/2022 26.80p 27.00p 25.20p 26.90p 156693
05/04/2022 25.80p 26.99p 25.50p 26.05p 712866
04/04/2022 24.80p 25.80p 24.90p 24.90p 19667
01/04/2022 24.80p 25.80p 24.70p 25.00p 86530
31/03/2022 24.70p 25.69p 24.10p 25.20p 66576
30/03/2022 25.70p 25.74p 24.90p 25.35p 249708
29/03/2022 24.10p 25.70p 23.68p 24.40p 21670
28/03/2022 24.80p 25.10p 23.19p 24.90p 233218
25/03/2022 24.80p 24.80p 23.19p 23.95p 7131
24/03/2022 24.80p 24.90p 24.55p 24.90p 6184
23/03/2022 24.80p 24.55p 23.90p 23.90p 2000
22/03/2022 24.80p 24.80p 22.51p 24.15p 68686
21/03/2022 22.20p 24.90p 22.20p 24.90p 137111
18/03/2022 23.10p 24.55p 22.50p 22.50p 24541
17/03/2022 24.80p 24.80p 23.14p 23.50p 1703
16/03/2022 24.00p 24.56p 23.28p 24.00p 34510
15/03/2022 24.00p 24.00p 23.10p 23.20p 116041
14/03/2022 24.20p 24.87p 24.20p 24.55p 23927
11/03/2022 24.40p 25.00p 24.21p 24.55p 137013
10/03/2022 22.20p 24.07p 22.20p 22.80p 109236
09/03/2022 23.00p 23.50p 22.15p 22.55p 228091
08/03/2022 21.90p 24.17p 21.78p 23.00p 258002
07/03/2022 24.90p 22.22p 21.62p 22.20p 36763
04/03/2022 24.90p 25.81p 22.00p 23.00p 219271
03/03/2022 24.90p 26.66p 24.20p 25.35p 839949
02/03/2022 21.90p 25.90p 20.88p 23.75p 972342
01/03/2022 22.10p 23.00p 21.30p 21.30p 103390
28/02/2022 24.70p 24.70p 22.00p 23.20p 399865
25/02/2022 26.00p 26.00p 24.14p 24.30p 236665
24/02/2022 28.10p 28.10p 25.10p 25.75p 3173781
23/02/2022 29.00p 29.69p 28.20p 28.20p 62299
22/02/2022 31.20p 31.90p 28.61p 30.00p 531424
21/02/2022 33.50p 33.50p 31.10p 31.40p 321061
18/02/2022 33.60p 33.70p 33.51p 33.65p 21268
17/02/2022 33.40p 33.80p 33.10p 33.65p 100492
16/02/2022 34.10p 34.20p 33.40p 33.80p 119918
15/02/2022 31.90p 34.80p 31.28p 33.50p 1957606
14/02/2022 32.10p 33.00p 31.28p 33.00p 10750879
11/02/2022 29.40p 33.07p 28.72p 32.55p 747640
10/02/2022 30.30p 30.85p 28.65p 28.85p 419463
09/02/2022 31.40p 31.40p 30.36p 30.85p 8315
08/02/2022 31.90p 31.90p 30.10p 31.10p 1529773
07/02/2022 31.90p 31.90p 30.09p 30.20p 101501
04/02/2022 32.20p 32.92p 30.10p 30.10p 244510
03/02/2022 33.00p 33.00p 32.30p 33.00p 36193
02/02/2022 32.90p 33.00p 32.60p 32.60p 31252
01/02/2022 33.50p 34.73p 32.20p 32.20p 237064
31/01/2022 33.90p 34.27p 32.20p 33.50p 162218
28/01/2022 32.20p 33.73p 32.20p 33.00p 135897
27/01/2022 32.30p 33.30p 30.90p 33.30p 286623
26/01/2022 30.00p 32.00p 30.00p 30.00p 71477
25/01/2022 32.00p 32.40p 30.17p 31.30p 595508
24/01/2022 35.50p 36.30p 30.30p 31.00p 1117973
21/01/2022 37.00p 37.14p 35.30p 36.20p 366536
20/01/2022 38.00p 39.50p 37.29p 37.95p 112449
19/01/2022 39.90p 40.00p 38.70p 39.80p 184796
18/01/2022 40.00p 40.00p 38.19p 39.80p 146119
17/01/2022 38.90p 40.00p 38.20p 40.00p 221845
14/01/2022 38.10p 40.40p 37.50p 38.45p 597129
13/01/2022 40.00p 40.90p 39.50p 39.95p 123228
12/01/2022 40.50p 41.40p 40.00p 40.00p 276901
10/01/2022 40.30p 41.22p 37.00p 38.00p 1305664
07/01/2022 42.00p 42.00p 40.60p 41.45p 111313
06/01/2022 42.10p 42.55p 41.65p 41.65p 82243
05/01/2022 42.70p 42.70p 42.36p 42.70p 56808
04/01/2022 43.60p 45.20p 42.10p 42.90p 118976
31/12/2021 45.00p 45.00p 43.74p 44.30p 335298
30/12/2021 43.90p 45.00p 42.45p 44.20p 152216
29/12/2021 43.20p 43.72p 42.23p 43.30p 109279
24/12/2021 41.00p 42.90p 41.00p 42.80p 131645
23/12/2021 42.20p 42.80p 41.80p 41.80p 746619
22/12/2021 42.30p 42.87p 42.20p 42.50p 154632
21/12/2021 43.00p 42.74p 40.60p 42.45p 343820

*Close Price adjusted for both dividends and splits