e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/05/2020 21.75p 21.80p 21.25p 21.75p 1450620
28/05/2020 21.50p 23.00p 21.50p 21.75p 2492564
27/05/2020 20.00p 21.50p 20.00p 21.00p 870356
26/05/2020 19.50p 20.50p 19.00p 19.75p 703245
25/05/2020 19.25p 20.50p 17.50p 19.50p 1239672
22/05/2020 19.25p 20.50p 17.50p 19.50p 902172
21/05/2020 17.75p 19.98p 17.75p 19.25p 1562919
20/05/2020 18.75p 18.75p 16.65p 18.35p 3193659
19/05/2020 18.00p 19.00p 17.60p 18.75p 983026
18/05/2020 15.75p 18.85p 15.75p 18.00p 2690877
15/05/2020 14.20p 15.50p 14.20p 15.32p 1407622
14/05/2020 14.25p 14.50p 13.40p 14.08p 582137
13/05/2020 13.75p 14.99p 13.67p 14.25p 959743
12/05/2020 12.30p 14.81p 12.16p 13.75p 2293183
11/05/2020 12.13p 12.60p 12.00p 12.00p 211407
08/05/2020 12.10p 12.25p 11.75p 12.13p 911817
07/05/2020 12.10p 12.25p 11.75p 12.13p 911817
06/05/2020 12.60p 12.92p 12.00p 12.10p 308750
05/05/2020 12.60p 13.00p 12.20p 12.60p 278526
04/05/2020 11.38p 12.90p 11.25p 12.60p 886118
01/05/2020 11.75p 11.89p 11.25p 11.38p 311737
30/04/2020 12.75p 12.75p 11.66p 11.75p 424831
29/04/2020 12.80p 13.00p 12.50p 12.75p 520890
28/04/2020 12.88p 13.00p 12.75p 12.88p 112437
27/04/2020 12.38p 13.00p 12.25p 12.88p 537760
24/04/2020 11.08p 12.50p 10.88p 12.38p 1292627
23/04/2020 11.20p 11.40p 10.85p 11.08p 232543
22/04/2020 11.38p 11.40p 10.65p 11.20p 725687
21/04/2020 12.63p 12.63p 11.30p 11.38p 517062
20/04/2020 12.63p 12.85p 12.26p 12.63p 270128
17/04/2020 12.25p 12.90p 12.00p 12.63p 1068861
16/04/2020 11.20p 12.50p 11.00p 12.40p 2259849
15/04/2020 11.20p 11.40p 10.60p 10.90p 872197
14/04/2020 11.20p 11.30p 10.80p 11.20p 369993
13/04/2020 11.00p 11.30p 10.50p 11.20p 504090
10/04/2020 11.00p 11.30p 10.50p 11.20p 504090
09/04/2020 11.00p 11.30p 10.50p 11.20p 504090
08/04/2020 11.25p 11.50p 10.70p 10.70p 5187420
07/04/2020 10.25p 11.50p 10.25p 11.25p 2369357
06/04/2020 8.80p 10.38p 8.73p 10.25p 665403
03/04/2020 8.45p 9.00p 8.45p 8.80p 373306
02/04/2020 8.25p 8.50p 8.20p 8.45p 737158
01/04/2020 8.20p 8.46p 7.95p 8.25p 801688
31/03/2020 7.90p 8.25p 7.90p 8.18p 383129
30/03/2020 7.70p 8.00p 7.63p 7.90p 613950
27/03/2020 7.70p 7.75p 7.60p 7.70p 623533
26/03/2020 7.70p 7.75p 7.25p 7.70p 138769
25/03/2020 7.70p 7.75p 7.50p 7.70p 163391
24/03/2020 8.25p 8.30p 7.50p 7.70p 257983
23/03/2020 7.15p 8.98p 7.15p 8.25p 1842619
20/03/2020 7.00p 7.09p 6.80p 7.00p 131739
19/03/2020 6.95p 7.13p 6.70p 7.00p 197514
18/03/2020 7.10p 7.13p 6.70p 6.95p 316154
17/03/2020 6.70p 7.30p 6.60p 7.10p 442457
16/03/2020 7.70p 7.73p 6.60p 6.70p 969631
13/03/2020 7.60p 7.98p 7.35p 7.83p 189226
12/03/2020 7.88p 8.00p 6.80p 7.60p 490355
11/03/2020 7.18p 8.41p 7.18p 8.10p 1269125
10/03/2020 5.95p 7.35p 5.95p 7.18p 1307913
09/03/2020 5.20p 6.00p 5.10p 5.95p 721624
06/03/2020 5.20p 5.29p 5.12p 5.15p 325831
05/03/2020 5.15p 5.20p 5.11p 5.20p 3204432
04/03/2020 5.20p 5.50p 5.14p 5.15p 416741
03/03/2020 5.20p 5.20p 5.12p 5.20p 230333
02/03/2020 5.20p 5.35p 5.00p 5.20p 205948
28/02/2020 5.35p 5.40p 5.10p 5.20p 300422
27/02/2020 5.40p 5.72p 5.30p 5.40p 1052937
26/02/2020 5.45p 5.60p 5.30p 5.40p 6950960
25/02/2020 5.65p 6.10p 5.40p 5.45p 1049599
24/02/2020 6.20p 6.20p 5.50p 5.65p 353761
21/02/2020 6.18p 6.50p 6.05p 6.20p 734014
20/02/2020 5.10p 6.20p 5.10p 6.15p 987520
19/02/2020 5.05p 5.35p 4.90p 5.10p 1348534
18/02/2020 5.70p 5.70p 4.81p 5.05p 1131418
17/02/2020 6.10p 6.10p 3.00p 5.70p 3443310
14/02/2020 6.93p 6.99p 5.88p 6.10p 1656005
13/02/2020 5.55p 8.25p 5.55p 6.93p 4457465
12/02/2020 4.85p 5.70p 4.80p 5.55p 2353021
11/02/2020 3.55p 5.23p 3.50p 4.80p 5574063
10/02/2020 3.92p 3.97p 3.92p 3.97p 106883
07/02/2020 3.75p 3.94p 3.72p 3.92p 604667
06/02/2020 3.75p 3.75p 3.70p 3.75p 126849
05/02/2020 3.75p 3.80p 3.73p 3.75p 274026
04/02/2020 3.75p 3.80p 3.70p 3.75p 203461
03/02/2020 3.80p 3.80p 3.70p 3.75p 13566
31/01/2020 3.75p 3.75p 3.70p 3.75p 38446
30/01/2020 3.85p 3.85p 3.70p 3.75p 253522
29/01/2020 4.00p 4.00p 3.80p 3.85p 175000
28/01/2020 3.85p 4.10p 3.85p 4.00p 815839
27/01/2020 3.85p 3.90p 3.83p 3.85p 438738
24/01/2020 3.85p 3.90p 3.80p 3.85p 658208
23/01/2020 3.76p 3.85p 3.76p 3.85p 65000
22/01/2020 3.80p 3.80p 3.76p 3.76p 182703
21/01/2020 3.65p 3.87p 3.65p 3.80p 416298
20/01/2020 3.65p 3.65p 3.65p 3.65p 0
17/01/2020 3.75p 3.75p 3.60p 3.65p 266501
16/01/2020 3.75p 3.75p 3.70p 3.75p 42
15/01/2020 3.80p 3.80p 3.70p 3.75p 264967
14/01/2020 4.05p 4.05p 3.80p 3.80p 656580
13/01/2020 3.65p 4.20p 3.65p 4.05p 1199054
10/01/2020 3.40p 3.80p 3.40p 3.66p 739483
09/01/2020 3.40p 3.50p 3.40p 3.40p 689019
08/01/2020 3.30p 3.50p 3.27p 3.40p 266471
07/01/2020 3.30p 3.40p 3.27p 3.30p 61405
06/01/2020 3.25p 3.40p 3.20p 3.30p 104129
03/01/2020 3.10p 3.25p 3.10p 3.25p 256347
02/01/2020 3.10p 3.13p 3.00p 3.10p 397028
01/01/2020 3.10p 3.10p 3.00p 3.10p 14455
31/12/2019 3.10p 3.10p 3.00p 3.10p 14455
30/12/2019 3.10p 3.10p 3.10p 3.10p 6200
27/12/2019 3.05p 3.10p 3.00p 3.10p 12371
26/12/2019 3.10p 3.10p 3.02p 3.10p 24800
25/12/2019 3.10p 3.10p 3.02p 3.10p 24800
24/12/2019 3.10p 3.10p 3.02p 3.10p 24800
23/12/2019 3.10p 3.10p 3.00p 3.10p 44946
20/12/2019 3.00p 3.10p 3.00p 3.10p 115372
19/12/2019 3.02p 3.20p 2.92p 3.05p 52441
18/12/2019 3.25p 3.25p 2.90p 3.02p 1187814
17/12/2019 3.25p 3.25p 3.23p 3.25p 179340
16/12/2019 3.34p 3.34p 3.23p 3.25p 118755
13/12/2019 3.34p 3.34p 3.28p 3.34p 169201
12/12/2019 3.34p 3.37p 3.28p 3.34p 142321
11/12/2019 3.34p 3.34p 3.28p 3.34p 7384
10/12/2019 3.25p 3.34p 3.24p 3.34p 271852
09/12/2019 3.25p 3.25p 3.25p 3.25p 75606
06/12/2019 3.25p 3.25p 3.25p 3.25p 250000
05/12/2019 3.25p 3.28p 3.21p 3.25p 807028
04/12/2019 3.25p 3.30p 3.20p 3.25p 514143
03/12/2019 3.25p 3.25p 3.16p 3.25p 4438560
02/12/2019 3.30p 3.30p 3.20p 3.25p 579674
29/11/2019 3.17p 3.40p 3.17p 3.30p 372597
28/11/2019 3.10p 3.20p 3.10p 3.17p 589342
27/11/2019 3.05p 3.20p 3.00p 3.10p 439323
26/11/2019 3.05p 3.05p 3.01p 3.05p 300000
25/11/2019 3.07p 3.10p 3.01p 3.05p 327636
22/11/2019 3.15p 3.15p 3.07p 3.07p 442782
21/11/2019 3.05p 3.20p 3.01p 3.15p 648781
20/11/2019 3.05p 3.08p 3.00p 3.05p 5719234
19/11/2019 3.05p 3.05p 3.00p 3.05p 103659
18/11/2019 3.17p 3.17p 3.00p 3.05p 162906
15/11/2019 3.17p 3.17p 3.14p 3.17p 189369
14/11/2019 3.17p 3.17p 3.14p 3.17p 705910
13/11/2019 3.17p 3.17p 3.14p 3.17p 65388
12/11/2019 3.17p 3.17p 3.14p 3.17p 12500
11/11/2019 3.15p 3.17p 3.14p 3.17p 75000
08/11/2019 3.25p 3.25p 3.05p 3.15p 514761
07/11/2019 3.25p 3.28p 3.20p 3.25p 302567
06/11/2019 3.25p 3.30p 3.20p 3.25p 380239
05/11/2019 3.33p 3.33p 3.20p 3.25p 330746
04/11/2019 3.30p 3.58p 3.25p 3.33p 722282
01/11/2019 3.37p 3.40p 3.22p 3.30p 1577917
31/10/2019 3.30p 3.50p 3.30p 3.37p 1818340
30/10/2019 3.10p 3.30p 2.80p 3.30p 1593910
29/10/2019 3.20p 3.27p 3.05p 3.10p 1758153
28/10/2019 2.45p 3.40p 2.45p 3.20p 7515197
25/10/2019 2.45p 2.45p 2.30p 2.45p 200000
24/10/2019 2.55p 2.56p 2.33p 2.45p 179859
23/10/2019 2.55p 2.70p 2.30p 2.55p 235250
22/10/2019 2.55p 2.67p 2.40p 2.55p 217985
21/10/2019 2.55p 2.70p 2.45p 2.55p 281002
18/10/2019 2.45p 2.68p 2.45p 2.55p 442985
17/10/2019 2.50p 2.56p 2.35p 2.45p 1000074
16/10/2019 2.50p 2.50p 2.50p 2.50p 0
15/10/2019 2.55p 2.57p 2.50p 2.50p 201418
14/10/2019 2.55p 2.58p 2.50p 2.55p 60835
11/10/2019 2.55p 2.60p 2.50p 2.55p 177060
10/10/2019 2.65p 2.65p 2.53p 2.55p 198216
09/10/2019 2.65p 2.76p 2.61p 2.65p 57463
08/10/2019 2.75p 2.78p 2.41p 2.65p 1822550
07/10/2019 2.85p 2.90p 2.70p 2.75p 139921
04/10/2019 2.85p 3.00p 2.70p 2.85p 144484
03/10/2019 3.10p 3.15p 2.85p 2.85p 1125099
02/10/2019 2.85p 3.18p 2.82p 3.10p 939583
01/10/2019 2.90p 2.90p 2.64p 2.85p 1145913
30/09/2019 3.30p 3.45p 2.89p 2.90p 1421691
27/09/2019 3.50p 3.50p 3.20p 3.30p 156578
26/09/2019 3.65p 3.65p 3.40p 3.50p 103384
25/09/2019 3.65p 3.65p 3.60p 3.65p 179717
24/09/2019 3.80p 3.80p 3.63p 3.65p 214228
23/09/2019 4.00p 4.00p 3.64p 3.80p 220172
20/09/2019 4.00p 4.00p 3.90p 4.00p 425474
19/09/2019 4.00p 4.10p 3.90p 4.00p 505584
18/09/2019 3.90p 4.10p 3.90p 4.00p 1222398
17/09/2019 3.75p 4.00p 3.65p 3.90p 1113728
16/09/2019 3.90p 3.90p 3.50p 3.75p 1458333
13/09/2019 3.80p 4.00p 3.78p 3.90p 353102
12/09/2019 3.90p 3.90p 3.70p 3.80p 910449
11/09/2019 3.95p 4.09p 3.90p 3.90p 529262
10/09/2019 3.85p 4.10p 3.77p 3.95p 1032375
09/09/2019 3.85p 4.00p 3.79p 3.85p 388984
06/09/2019 3.85p 4.00p 3.70p 3.85p 575356
05/09/2019 3.90p 3.96p 3.74p 3.85p 921133
04/09/2019 3.75p 4.69p 3.74p 3.90p 3276776
03/09/2019 3.45p 3.80p 3.45p 3.75p 790461
02/09/2019 3.40p 3.52p 3.30p 3.45p 620422
30/08/2019 3.50p 3.52p 3.30p 3.40p 279745
29/08/2019 3.55p 3.56p 3.30p 3.50p 1124375
28/08/2019 3.45p 3.64p 3.40p 3.55p 1432761
27/08/2019 3.25p 3.66p 3.10p 3.45p 1820821
23/08/2019 3.00p 3.60p 2.90p 3.25p 3200230

*Close Price adjusted for both dividends and splits