e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/08/2019 2.60p 3.25p 2.44p 3.00p 3090823
21/08/2019 2.62p 2.66p 2.43p 2.60p 775011
20/08/2019 2.62p 2.64p 2.40p 2.62p 722429
19/08/2019 2.65p 2.74p 2.52p 2.62p 640200
16/08/2019 2.55p 2.70p 2.53p 2.65p 404734
15/08/2019 2.40p 2.60p 2.10p 2.55p 2461336
14/08/2019 2.40p 2.47p 2.30p 2.40p 1207418
13/08/2019 2.70p 3.00p 2.26p 2.40p 4527186
12/08/2019 2.50p 2.53p 2.30p 2.50p 2028074
09/08/2019 2.50p 2.70p 2.40p 2.50p 2838475
08/08/2019 2.70p 2.70p 2.41p 2.50p 2028341
07/08/2019 2.50p 3.00p 2.50p 2.66p 5822222
06/08/2019 2.60p 2.60p 2.31p 2.50p 1804409
05/08/2019 2.85p 2.85p 2.50p 2.60p 2329801
02/08/2019 2.90p 2.99p 2.70p 2.85p 1806587
01/08/2019 3.10p 3.15p 2.72p 2.90p 2736411
31/07/2019 2.80p 3.00p 2.70p 2.85p 1684242
30/07/2019 2.90p 2.95p 2.72p 2.80p 954666
29/07/2019 3.05p 3.17p 2.81p 2.90p 1119459
26/07/2019 2.85p 3.47p 2.85p 3.05p 5641108
25/07/2019 2.80p 2.98p 2.58p 2.90p 2155617
24/07/2019 2.70p 2.82p 2.66p 2.80p 1596605
23/07/2019 2.75p 3.18p 2.63p 2.70p 3026946
22/07/2019 3.10p 3.10p 2.69p 2.75p 2734994
19/07/2019 3.10p 3.25p 3.03p 3.10p 1274370
18/07/2019 3.20p 3.20p 2.90p 3.10p 5348790
17/07/2019 3.30p 3.35p 3.10p 3.20p 5181135
16/07/2019 3.60p 3.70p 3.10p 3.50p 9697816
15/07/2019 2.85p 3.75p 2.83p 3.60p 14118073
12/07/2019 2.55p 3.19p 2.51p 2.85p 5214610
11/07/2019 2.65p 2.70p 2.40p 2.50p 2786957
10/07/2019 2.90p 2.90p 2.60p 2.65p 4000627
09/07/2019 2.90p 3.10p 2.65p 2.90p 5894399
08/07/2019 2.55p 3.05p 2.18p 2.90p 10726656
05/07/2019 2.75p 2.78p 2.44p 2.55p 3035247
04/07/2019 2.75p 2.90p 2.51p 2.75p 4684449
03/07/2019 2.75p 2.90p 2.38p 2.80p 7981938
02/07/2019 2.60p 3.15p 2.43p 2.75p 9701446
01/07/2019 3.25p 3.68p 2.72p 2.75p 24091076
28/06/2019 2.60p 3.90p 2.50p 3.25p 39601408
27/06/2019 1.80p 2.98p 1.80p 2.60p 54846816
26/06/2019 1.50p 2.00p 1.47p 1.75p 16365477
25/06/2019 1.55p 1.60p 1.46p 1.50p 8764561
24/06/2019 1.75p 1.79p 1.40p 1.55p 8974317
21/06/2019 1.60p 1.75p 1.51p 1.75p 1425705
20/06/2019 1.60p 1.60p 1.50p 1.60p 46876
19/06/2019 1.65p 1.65p 1.60p 1.60p 50000
18/06/2019 1.70p 1.70p 1.65p 1.65p 0
17/06/2019 1.80p 1.80p 1.62p 1.70p 168761
14/06/2019 1.80p 1.80p 1.80p 1.80p 10000
13/06/2019 1.80p 1.80p 1.80p 1.80p 0
12/06/2019 1.85p 1.85p 1.80p 1.80p 110000
11/06/2019 1.85p 1.85p 1.85p 1.85p 0
10/06/2019 1.95p 1.95p 1.80p 1.85p 70278
07/06/2019 1.95p 1.95p 1.70p 1.95p 50000
06/06/2019 1.95p 1.97p 1.95p 1.95p 50825
05/06/2019 1.98p 2.00p 1.90p 1.95p 431197
04/06/2019 1.98p 1.98p 1.98p 1.98p 0
03/06/2019 2.03p 2.03p 1.90p 1.98p 53923
31/05/2019 2.03p 2.03p 2.00p 2.03p 49334
30/05/2019 2.05p 2.05p 2.03p 2.03p 0
29/05/2019 2.05p 2.05p 2.00p 2.05p 10000
28/05/2019 2.05p 2.05p 2.05p 2.05p 100000
24/05/2019 2.05p 2.05p 2.05p 2.05p 0
23/05/2019 2.05p 2.05p 2.00p 2.05p 9442
22/05/2019 2.05p 2.05p 2.05p 2.05p 50000
21/05/2019 2.08p 2.08p 2.00p 2.05p 14000
20/05/2019 2.08p 2.16p 2.08p 2.08p 6248
17/05/2019 2.08p 2.08p 2.08p 2.08p 0
16/05/2019 2.08p 2.08p 2.08p 2.08p 0
15/05/2019 2.10p 2.10p 2.08p 2.08p 0
14/05/2019 2.10p 2.14p 2.10p 2.10p 10000
13/05/2019 2.10p 2.10p 2.10p 2.10p 0
10/05/2019 2.10p 2.17p 2.10p 2.10p 503470
09/05/2019 2.10p 2.12p 2.10p 2.10p 42928
08/05/2019 2.25p 2.25p 2.10p 2.10p 452877
07/05/2019 2.45p 2.45p 2.25p 2.25p 250000
03/05/2019 2.93p 2.93p 2.45p 2.45p 175080
02/05/2019 3.10p 3.10p 2.93p 2.93p 81371
01/05/2019 3.10p 3.10p 3.09p 3.10p 3043
30/04/2019 3.10p 3.10p 3.09p 3.10p 12819
29/04/2019 3.10p 3.10p 3.09p 3.10p 9191
26/04/2019 3.10p 3.10p 3.09p 3.10p 41264
25/04/2019 3.10p 3.10p 3.00p 3.10p 6375
24/04/2019 3.10p 3.10p 2.80p 3.10p 9676
23/04/2019 3.10p 3.10p 3.10p 3.10p 1227
18/04/2019 3.10p 3.10p 3.10p 3.10p 0
17/04/2019 3.00p 3.10p 3.00p 3.10p 2000
16/04/2019 3.00p 3.00p 2.95p 3.00p 5000
15/04/2019 3.15p 3.23p 3.00p 3.00p 106893
12/04/2019 3.15p 3.23p 3.15p 3.15p 3300
11/04/2019 3.15p 3.15p 3.15p 3.15p 0
10/04/2019 3.10p 3.20p 3.10p 3.15p 0
09/04/2019 3.15p 3.15p 3.15p 3.15p 0
08/04/2019 3.15p 3.23p 3.00p 3.15p 21483
05/04/2019 3.15p 3.15p 2.90p 3.15p 50000
04/04/2019 3.15p 3.24p 3.05p 3.15p 32837
03/04/2019 3.10p 3.40p 3.10p 3.15p 1107340
02/04/2019 2.80p 3.25p 2.80p 3.10p 198912
01/04/2019 2.85p 2.85p 2.80p 2.80p 500000
29/03/2019 2.85p 2.85p 2.85p 2.85p 13649
28/03/2019 2.80p 2.85p 2.70p 2.85p 17000
27/03/2019 2.80p 2.80p 2.50p 2.80p 527798
26/03/2019 2.80p 2.80p 2.80p 2.80p 0
25/03/2019 2.80p 2.80p 2.80p 2.80p 0
22/03/2019 2.80p 3.00p 2.80p 2.80p 105558
21/03/2019 2.80p 3.00p 2.60p 2.80p 40122
20/03/2019 3.40p 3.40p 2.60p 2.80p 556088
19/03/2019 4.10p 4.10p 3.50p 3.70p 221840
18/03/2019 4.60p 4.60p 4.10p 4.10p 110000
15/03/2019 4.60p 4.60p 4.20p 4.60p 13512
14/03/2019 4.60p 4.60p 4.60p 4.60p 0
13/03/2019 4.60p 4.60p 4.60p 4.60p 0
12/03/2019 4.60p 5.00p 4.60p 4.60p 100
11/03/2019 4.60p 4.60p 4.60p 4.60p 0
08/03/2019 4.60p 4.60p 4.60p 4.60p 0
07/03/2019 4.60p 4.60p 4.50p 4.60p 2055
06/03/2019 4.60p 4.60p 4.20p 4.60p 15150
05/03/2019 4.80p 5.00p 4.20p 4.60p 236742
04/03/2019 4.80p 4.80p 4.60p 4.70p 10000
01/03/2019 4.80p 4.88p 4.80p 4.80p 5000
28/02/2019 4.80p 5.00p 4.59p 4.80p 21666
27/02/2019 5.05p 5.05p 4.63p 4.80p 62700
26/02/2019 5.05p 5.05p 4.63p 5.05p 1544
25/02/2019 5.25p 5.25p 4.90p 5.05p 400809
22/02/2019 5.25p 5.25p 5.25p 5.25p 14847
21/02/2019 5.25p 5.25p 5.10p 5.25p 5000
20/02/2019 5.25p 5.25p 5.25p 5.25p 0
19/02/2019 5.25p 5.50p 5.25p 5.25p 800
18/02/2019 5.25p 5.25p 5.25p 5.25p 0
15/02/2019 5.25p 5.25p 5.25p 5.25p 0
14/02/2019 5.25p 5.25p 5.00p 5.25p 2000
13/02/2019 5.25p 5.25p 5.25p 5.25p 0
12/02/2019 5.25p 5.25p 5.00p 5.25p 15034
11/02/2019 5.25p 5.25p 5.25p 5.25p 0
08/02/2019 5.25p 5.25p 5.10p 5.25p 2500
07/02/2019 5.25p 5.30p 5.25p 5.25p 0
06/02/2019 5.25p 5.30p 5.10p 5.30p 20054
05/02/2019 5.25p 5.25p 5.25p 5.25p 0
04/02/2019 5.25p 5.25p 5.00p 5.25p 2500
01/02/2019 5.25p 5.25p 5.00p 5.25p 5970
31/01/2019 5.25p 5.25p 5.10p 5.25p 7824
30/01/2019 5.25p 5.25p 5.25p 5.25p 0
29/01/2019 5.25p 5.25p 5.10p 5.25p 568
28/01/2019 5.25p 5.25p 5.25p 5.25p 0
25/01/2019 5.25p 5.25p 5.10p 5.25p 28411
24/01/2019 5.25p 5.25p 5.25p 5.25p 0
23/01/2019 5.25p 5.25p 5.25p 5.25p 0
22/01/2019 5.25p 5.25p 5.25p 5.25p 0
21/01/2019 5.25p 5.25p 5.25p 5.25p 0
18/01/2019 5.25p 5.28p 5.00p 5.25p 7881
17/01/2019 5.90p 5.90p 5.25p 5.25p 68845
16/01/2019 6.13p 6.13p 5.80p 5.90p 10345
15/01/2019 6.35p 6.35p 6.00p 6.13p 50655
14/01/2019 6.35p 6.35p 6.20p 6.35p 5551
11/01/2019 6.35p 6.35p 6.35p 6.35p 0
10/01/2019 6.35p 6.35p 6.20p 6.35p 10422
09/01/2019 6.35p 6.35p 6.35p 6.35p 0
08/01/2019 6.35p 6.35p 6.35p 6.35p 0
07/01/2019 6.35p 6.35p 6.35p 6.35p 0
04/01/2019 6.35p 6.38p 6.20p 6.35p 5668
03/01/2019 6.35p 6.38p 6.35p 6.35p 1500
02/01/2019 6.35p 6.35p 6.35p 6.35p 0
31/12/2018 6.35p 6.38p 6.35p 6.35p 3043
28/12/2018 6.35p 6.35p 6.20p 6.35p 363
27/12/2018 6.75p 6.75p 6.35p 6.35p 10000
24/12/2018 6.75p 6.75p 6.75p 6.75p 0
21/12/2018 6.75p 6.75p 6.75p 6.75p 0
20/12/2018 6.75p 6.75p 6.20p 6.75p 23355
19/12/2018 6.75p 6.75p 6.75p 6.75p 0
18/12/2018 6.75p 6.75p 6.75p 6.75p 0
17/12/2018 6.75p 6.75p 6.63p 6.75p 30037
14/12/2018 6.75p 6.75p 6.75p 6.75p 0
13/12/2018 6.75p 6.75p 6.75p 6.75p 0
12/12/2018 6.75p 6.85p 6.75p 6.75p 2000
11/12/2018 6.75p 6.75p 6.75p 6.75p 0
10/12/2018 6.75p 6.85p 6.50p 6.75p 18638
07/12/2018 6.75p 6.85p 6.75p 6.75p 58861
06/12/2018 6.75p 7.00p 6.50p 6.75p 39031
05/12/2018 6.63p 6.63p 6.63p 6.63p 30000000
04/12/2018 6.63p 6.63p 6.63p 6.63p 0
03/12/2018 6.63p 6.63p 6.63p 6.63p 30008
30/11/2018 6.63p 6.63p 6.63p 6.63p 3000
29/11/2018 6.63p 6.63p 6.63p 6.63p 0
28/11/2018 6.63p 6.75p 6.63p 6.63p 800
27/11/2018 6.75p 6.85p 6.50p 6.63p 26857
26/11/2018 6.75p 6.88p 6.50p 6.75p 90752
23/11/2018 6.75p 6.88p 6.75p 6.75p 315077
22/11/2018 6.75p 6.88p 6.75p 6.75p 36189
21/11/2018 7.25p 7.25p 6.50p 6.75p 29211
20/11/2018 7.25p 7.25p 7.25p 7.25p 0
19/11/2018 7.25p 7.25p 7.00p 7.25p 1141
16/11/2018 7.25p 7.25p 7.25p 7.25p 0
15/11/2018 7.25p 7.25p 7.25p 7.25p 0
14/11/2018 7.25p 7.25p 7.00p 7.25p 200
13/11/2018 7.25p 7.25p 7.25p 7.25p 0
12/11/2018 7.50p 7.50p 7.00p 7.25p 80029
09/11/2018 7.50p 7.50p 7.00p 7.50p 9062
08/11/2018 7.50p 7.50p 7.50p 7.50p 0
07/11/2018 7.50p 7.50p 7.50p 7.50p 0

*Close Price adjusted for both dividends and splits