e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/12/2021 43.00p 43.00p 40.80p 41.00p 936992
17/12/2021 43.00p 43.90p 42.29p 43.90p 126029
16/12/2021 44.00p 45.60p 42.10p 43.45p 230328
15/12/2021 44.00p 45.40p 43.80p 44.50p 54314
14/12/2021 45.20p 46.80p 44.50p 44.50p 62789
13/12/2021 47.50p 49.50p 45.00p 45.50p 323186
10/12/2021 46.30p 49.21p 46.01p 48.40p 258846
09/12/2021 46.20p 47.67p 45.80p 45.95p 23129
08/12/2021 45.00p 47.74p 44.11p 45.70p 321116
07/12/2021 41.50p 45.00p 41.10p 44.60p 607211
06/12/2021 42.10p 43.90p 41.50p 41.90p 227204
03/12/2021 44.00p 44.00p 42.00p 43.05p 148255
02/12/2021 40.90p 43.90p 40.45p 43.90p 443516
01/12/2021 40.90p 41.90p 39.80p 41.90p 333776
30/11/2021 40.90p 41.00p 38.30p 40.00p 716851
29/11/2021 40.00p 41.63p 40.00p 40.95p 48505
26/11/2021 43.00p 43.23p 39.10p 41.90p 610176
25/11/2021 45.70p 45.70p 43.10p 44.60p 134729
24/11/2021 44.80p 45.40p 43.30p 43.30p 388078
23/11/2021 44.60p 46.22p 43.40p 44.70p 100687
22/11/2021 46.30p 46.83p 45.10p 46.00p 530265
19/11/2021 44.10p 46.65p 44.10p 45.55p 555823
18/11/2021 44.00p 46.00p 42.73p 45.20p 822156
17/11/2021 44.30p 45.30p 43.30p 43.75p 645849
16/11/2021 43.30p 46.00p 43.30p 43.50p 1029573
15/11/2021 41.10p 43.20p 41.10p 43.20p 246815
12/11/2021 42.50p 43.70p 42.00p 42.00p 609676
11/11/2021 43.50p 43.50p 42.10p 42.10p 19271
10/11/2021 44.40p 44.50p 42.47p 43.40p 649657
09/11/2021 43.10p 44.50p 42.14p 44.00p 515586
08/11/2021 43.00p 43.56p 42.25p 42.75p 656132
05/11/2021 42.00p 44.40p 41.00p 43.50p 1054444
04/11/2021 41.50p 41.80p 40.23p 41.35p 514919
03/11/2021 40.10p 41.44p 40.10p 41.00p 445004
02/11/2021 41.00p 41.80p 40.70p 40.70p 799564
01/11/2021 41.00p 41.50p 39.80p 41.00p 1238485
29/10/2021 40.20p 42.00p 39.22p 40.65p 527172
28/10/2021 40.00p 42.00p 40.00p 40.60p 884830
27/10/2021 37.00p 39.90p 36.50p 39.45p 1647178
26/10/2021 34.90p 37.00p 34.00p 36.00p 2681010
25/10/2021 34.00p 35.67p 33.10p 33.75p 257111
22/10/2021 36.40p 36.40p 34.40p 34.40p 94197
21/10/2021 35.80p 36.66p 35.27p 35.80p 189460
20/10/2021 37.00p 37.89p 35.10p 35.10p 825564
19/10/2021 36.00p 36.95p 34.50p 36.40p 3233951
18/10/2021 31.90p 35.96p 31.65p 34.50p 960184
15/10/2021 30.00p 31.90p 29.20p 31.00p 202625
14/10/2021 31.10p 32.80p 30.10p 30.10p 221864
13/10/2021 31.10p 33.00p 31.00p 31.00p 27732
12/10/2021 33.80p 33.80p 31.00p 31.00p 96312
11/10/2021 32.40p 33.90p 32.00p 33.00p 97325
08/10/2021 31.00p 32.00p 30.50p 30.50p 323315
07/10/2021 32.10p 32.97p 31.00p 31.65p 174683
06/10/2021 34.00p 34.15p 30.25p 32.50p 641189
05/10/2021 35.10p 36.02p 34.20p 34.75p 678065
04/10/2021 34.00p 35.50p 34.00p 35.10p 2043745
01/10/2021 35.00p 35.53p 34.20p 34.20p 415678
30/09/2021 34.10p 36.40p 34.10p 35.55p 47349
29/09/2021 33.00p 36.50p 32.80p 35.00p 1850885
28/09/2021 31.00p 33.50p 30.70p 32.55p 1444608
27/09/2021 30.00p 30.94p 28.42p 30.75p 1442969
24/09/2021 30.00p 31.00p 28.30p 28.30p 537995
23/09/2021 28.40p 29.52p 28.40p 28.40p 29967
22/09/2021 29.00p 29.00p 28.39p 29.00p 237714
21/09/2021 30.00p 30.00p 28.75p 29.30p 5063
20/09/2021 30.40p 29.64p 28.52p 28.80p 211615
17/09/2021 30.40p 32.00p 28.50p 30.80p 506533
16/09/2021 29.60p 30.96p 29.32p 29.70p 106076
15/09/2021 30.00p 30.00p 28.86p 29.90p 340857
14/09/2021 30.20p 30.50p 28.80p 29.45p 143506
13/09/2021 28.60p 29.80p 28.60p 29.20p 131625
10/09/2021 30.90p 30.42p 28.60p 29.70p 193007
09/09/2021 30.90p 30.44p 28.72p 29.75p 3807
08/09/2021 30.90p 31.24p 28.81p 30.00p 57090
07/09/2021 32.00p 32.10p 30.14p 30.85p 958029
06/09/2021 28.50p 31.00p 28.50p 31.00p 1121489
03/09/2021 29.00p 29.81p 27.96p 29.00p 404685
02/09/2021 29.00p 29.00p 27.63p 29.00p 12684
01/09/2021 28.10p 28.62p 27.45p 27.45p 206274
31/08/2021 28.90p 28.90p 28.00p 28.00p 92125
27/08/2021 28.00p 28.60p 28.00p 28.20p 109119
26/08/2021 28.10p 28.62p 27.45p 27.45p 59293
25/08/2021 28.10p 29.12p 28.10p 28.25p 134197
24/08/2021 28.90p 28.90p 27.80p 27.80p 60725
23/08/2021 27.60p 28.60p 27.60p 28.25p 11731
20/08/2021 28.10p 28.11p 27.50p 27.50p 728046
19/08/2021 28.00p 29.10p 28.00p 28.50p 1405378
18/08/2021 28.80p 29.82p 28.47p 29.20p 5054814
17/08/2021 29.00p 29.32p 26.10p 29.20p 1314966
16/08/2021 26.40p 29.10p 25.13p 29.10p 1633325
13/08/2021 25.50p 28.00p 25.50p 28.00p 1422242
12/08/2021 26.00p 27.96p 25.51p 25.65p 1371085
11/08/2021 26.90p 25.37p 24.90p 25.15p 148614
10/08/2021 26.90p 26.90p 24.55p 25.50p 626956
09/08/2021 26.00p 26.80p 25.70p 25.70p 323814
06/08/2021 26.10p 26.84p 25.60p 26.00p 451816
05/08/2021 26.40p 26.98p 26.00p 26.10p 848278
04/08/2021 25.70p 27.40p 25.50p 25.50p 770696
03/08/2021 25.40p 27.70p 25.30p 27.00p 3999602
02/08/2021 24.50p 26.00p 24.50p 25.40p 2114899
30/07/2021 23.80p 24.65p 23.80p 24.50p 10508924
29/07/2021 24.00p 24.70p 23.95p 24.20p 2256762
28/07/2021 23.40p 24.15p 23.00p 23.65p 919798
27/07/2021 23.40p 23.90p 22.93p 23.40p 224034
26/07/2021 22.90p 24.00p 22.48p 23.70p 1029874
23/07/2021 21.60p 23.00p 21.29p 22.80p 1193077
22/07/2021 21.20p 22.04p 20.50p 21.05p 448571
21/07/2021 21.00p 21.50p 21.00p 21.50p 256750
20/07/2021 20.80p 22.00p 20.80p 21.60p 454560
19/07/2021 20.90p 21.90p 18.30p 20.60p 2104672
16/07/2021 20.00p 21.28p 19.17p 20.80p 1688808
15/07/2021 21.00p 21.40p 20.23p 20.50p 322215
14/07/2021 20.60p 22.00p 20.50p 21.45p 203018
13/07/2021 20.20p 22.00p 20.20p 21.70p 116330
12/07/2021 20.50p 21.90p 20.38p 20.50p 6255
09/07/2021 21.10p 21.60p 20.24p 20.80p 1793864
08/07/2021 21.90p 21.90p 21.20p 21.20p 98174
07/07/2021 21.90p 22.10p 21.20p 21.55p 245127
06/07/2021 21.40p 22.11p 21.20p 21.50p 349632
05/07/2021 22.90p 22.90p 21.10p 21.95p 204962
02/07/2021 23.00p 23.00p 21.50p 21.50p 358962
01/07/2021 23.00p 23.30p 22.10p 22.50p 175812
30/06/2021 22.50p 22.98p 22.35p 22.70p 75373
29/06/2021 23.40p 23.40p 22.50p 22.95p 48729
28/06/2021 23.10p 23.20p 22.80p 22.80p 165384
25/06/2021 24.30p 24.40p 22.82p 23.15p 117960
24/06/2021 22.80p 23.90p 22.35p 22.80p 108016
23/06/2021 22.90p 23.90p 22.75p 23.40p 122901
22/06/2021 23.70p 24.80p 22.58p 23.35p 218483
21/06/2021 24.00p 24.00p 22.00p 22.80p 478082
18/06/2021 25.00p 25.00p 23.14p 23.70p 1381033
17/06/2021 24.10p 24.50p 23.70p 24.00p 938370
16/06/2021 24.60p 24.90p 24.00p 24.35p 1167884
15/06/2021 25.00p 25.19p 24.75p 24.80p 1478333
14/06/2021 25.00p 25.20p 24.66p 24.90p 165158
11/06/2021 25.50p 25.50p 24.60p 25.50p 1186
10/06/2021 25.30p 26.60p 25.25p 25.25p 643211
09/06/2021 26.00p 26.00p 25.41p 25.85p 305467
08/06/2021 26.00p 26.00p 26.00p 26.00p 84539
07/06/2021 27.00p 26.80p 26.55p 26.55p 77105
04/06/2021 27.00p 27.00p 26.00p 26.80p 186400
03/06/2021 27.40p 26.55p 26.28p 26.55p 3231
02/06/2021 27.40p 27.42p 26.45p 26.55p 209449
01/06/2021 27.40p 27.40p 26.44p 27.15p 58166
31/05/2021 27.00p 27.10p 26.38p 26.75p 511325
28/05/2021 27.00p 27.10p 26.38p 26.75p 511325
27/05/2021 26.90p 27.30p 26.19p 26.65p 612517
26/05/2021 27.30p 27.60p 25.94p 27.45p 314772
25/05/2021 27.70p 27.80p 26.64p 27.10p 505650
24/05/2021 27.00p 27.52p 26.90p 27.10p 1839111
21/05/2021 26.50p 27.49p 25.24p 26.50p 1878284
20/05/2021 24.50p 27.24p 24.50p 26.25p 108476
19/05/2021 24.40p 27.50p 24.40p 26.05p 486108
18/05/2021 27.60p 27.60p 25.00p 25.40p 181908
17/05/2021 27.70p 27.70p 25.03p 27.00p 43339
14/05/2021 27.00p 27.00p 24.51p 26.30p 1293009
13/05/2021 27.50p 28.80p 25.53p 27.30p 282271
12/05/2021 29.80p 29.97p 27.74p 28.80p 106224
11/05/2021 28.00p 30.00p 27.50p 28.75p 579126
10/05/2021 28.10p 29.50p 27.48p 29.00p 225884
07/05/2021 28.20p 29.50p 28.00p 29.25p 29454
06/05/2021 28.20p 29.59p 28.00p 29.20p 151269
05/05/2021 28.50p 29.60p 28.48p 29.05p 208814
04/05/2021 32.00p 33.00p 26.37p 28.80p 1094068
03/05/2021 31.00p 33.00p 30.10p 32.55p 1480887
30/04/2021 31.00p 33.00p 30.10p 32.55p 1480887
29/04/2021 32.00p 32.00p 30.04p 31.20p 1813327
28/04/2021 27.30p 31.80p 27.01p 31.80p 3214064
27/04/2021 25.60p 28.90p 25.52p 27.50p 1531179
26/04/2021 25.00p 26.00p 23.17p 26.00p 1528387
23/04/2021 20.70p 24.00p 19.24p 23.50p 2001504
22/04/2021 20.90p 19.70p 18.91p 19.70p 493
21/04/2021 20.90p 20.30p 19.70p 19.70p 30517
20/04/2021 20.90p 20.90p 18.90p 19.95p 99585
19/04/2021 21.90p 21.90p 18.57p 19.98p 442737
16/04/2021 21.90p 21.90p 19.60p 20.85p 108456
15/04/2021 21.60p 21.90p 19.50p 20.85p 82142
14/04/2021 19.00p 20.94p 19.00p 20.45p 67672
13/04/2021 19.55p 20.60p 19.25p 19.95p 6889668
12/04/2021 19.50p 20.70p 19.50p 20.70p 39523
09/04/2021 20.40p 21.90p 19.50p 20.70p 360933
08/04/2021 20.10p 21.84p 20.00p 21.15p 73857
07/04/2021 20.00p 22.60p 20.00p 21.55p 144917
06/04/2021 22.90p 22.90p 20.16p 21.50p 229991
01/04/2021 21.00p 22.79p 20.06p 21.80p 142468
31/03/2021 21.00p 22.84p 21.00p 21.20p 105725
30/03/2021 21.50p 23.17p 20.40p 20.70p 157853
29/03/2021 21.50p 22.90p 21.50p 22.70p 28793
26/03/2021 23.60p 22.92p 21.56p 22.45p 171434
25/03/2021 23.60p 23.85p 21.85p 21.85p 329684
24/03/2021 23.10p 24.00p 23.20p 24.00p 40540
23/03/2021 23.10p 24.36p 23.00p 24.00p 107981
22/03/2021 24.00p 24.39p 23.30p 23.75p 20811
19/03/2021 24.00p 24.86p 23.60p 24.00p 25198
18/03/2021 25.00p 25.99p 23.60p 24.00p 625339
17/03/2021 24.00p 24.96p 23.05p 24.45p 156071
16/03/2021 23.90p 23.90p 22.05p 23.55p 182658
15/03/2021 22.60p 24.17p 21.86p 23.45p 447716
12/03/2021 24.00p 24.56p 23.13p 23.65p 46039
11/03/2021 24.00p 24.00p 22.63p 23.75p 52759

*Close Price adjusted for both dividends and splits