e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/05/2024 9.50p 10.75p 9.00p 9.00p 2318127
07/05/2024 9.20p 11.40p 9.00p 9.65p 2411775
03/05/2024 9.55p 10.00p 9.25p 9.40p 4821033
02/05/2024 9.45p 9.86p 9.10p 9.75p 615307
01/05/2024 9.55p 10.29p 9.24p 9.78p 2384089
30/04/2024 9.60p 9.88p 8.65p 9.88p 330769
29/04/2024 9.45p 9.60p 8.60p 9.18p 1444749
26/04/2024 10.20p 10.77p 8.67p 9.80p 2327452
25/04/2024 9.00p 9.67p 8.54p 9.60p 2228014
24/04/2024 8.85p 9.45p 8.74p 9.18p 2186052
23/04/2024 9.55p 9.59p 8.55p 8.85p 3758132
22/04/2024 9.75p 10.70p 9.55p 10.25p 1237276
19/04/2024 9.75p 10.19p 9.60p 10.03p 325706
18/04/2024 10.40p 10.20p 9.55p 9.95p 1065155
17/04/2024 10.40p 11.00p 9.55p 10.20p 4338204
16/04/2024 10.10p 11.10p 9.71p 9.83p 806126
15/04/2024 10.80p 11.40p 10.17p 10.70p 770069
12/04/2024 11.00p 11.80p 10.70p 11.25p 1502820
11/04/2024 12.50p 12.55p 10.75p 10.80p 3092582
10/04/2024 10.50p 12.50p 9.20p 12.50p 5533933
09/04/2024 12.40p 12.50p 12.27p 12.50p 224138
08/04/2024 10.90p 11.77p 11.43p 11.55p 92665
05/04/2024 10.90p 10.90p 10.60p 10.60p 433305
04/04/2024 11.10p 11.90p 10.59p 10.70p 142993
03/04/2024 10.50p 11.65p 10.50p 11.00p 710158
02/04/2024 11.20p 12.40p 10.75p 10.75p 43598
28/03/2024 11.30p 11.49p 10.65p 11.00p 169640
27/03/2024 12.00p 12.00p 11.15p 11.15p 252011
26/03/2024 12.00p 12.40p 11.50p 11.73p 98333
25/03/2024 12.45p 12.90p 12.00p 12.13p 748744
22/03/2024 12.50p 12.90p 12.23p 12.23p 200944
21/03/2024 12.00p 12.90p 12.00p 12.33p 93356
20/03/2024 13.00p 13.00p 12.53p 12.30p 204466
19/03/2024 13.00p 13.00p 12.46p 12.53p 407481
18/03/2024 11.80p 12.90p 11.55p 12.88p 468220
15/03/2024 12.40p 12.40p 11.66p 12.30p 172495
14/03/2024 12.00p 12.95p 11.75p 12.38p 160861
13/03/2024 12.80p 13.11p 12.35p 12.53p 387472
12/03/2024 13.00p 12.58p 12.50p 12.50p 34703
11/03/2024 13.00p 13.00p 12.63p 12.63p 18000
08/03/2024 12.50p 13.50p 12.50p 13.12p 139759
07/03/2024 12.75p 12.75p 12.15p 12.15p 175823
06/03/2024 12.85p 12.95p 12.16p 12.53p 173627
05/03/2024 12.65p 12.88p 12.65p 12.88p 19252
04/03/2024 12.80p 13.24p 12.65p 12.95p 188471
01/03/2024 13.40p 13.76p 13.00p 13.47p 269178
29/02/2024 13.20p 13.95p 13.00p 13.73p 767786
28/02/2024 13.75p 14.50p 13.20p 13.20p 635663
27/02/2024 14.50p 15.50p 13.61p 14.00p 338848
26/02/2024 15.50p 15.50p 14.73p 14.73p 242733
23/02/2024 15.90p 16.13p 15.75p 16.13p 29030
22/02/2024 15.75p 16.28p 15.70p 15.95p 416080
21/02/2024 16.35p 16.55p 16.11p 16.50p 45308
20/02/2024 16.95p 16.95p 16.10p 16.55p 140218
19/02/2024 16.00p 16.50p 15.14p 16.47p 474969
16/02/2024 14.80p 15.85p 15.07p 15.53p 79327
15/02/2024 14.80p 15.88p 15.17p 15.60p 288127
14/02/2024 14.80p 16.00p 14.80p 15.40p 94708
13/02/2024 15.25p 15.59p 15.25p 15.25p 50937
12/02/2024 15.75p 15.75p 14.69p 15.50p 156016
09/02/2024 15.00p 15.75p 14.75p 15.30p 63753
08/02/2024 14.00p 15.00p 13.20p 15.00p 440881
07/02/2024 13.60p 14.40p 12.64p 14.33p 1531988
06/02/2024 15.00p 15.60p 13.94p 14.35p 943629
05/02/2024 15.55p 16.85p 15.45p 15.48p 668446
02/02/2024 16.00p 17.00p 15.39p 15.48p 740633
01/02/2024 17.00p 18.32p 15.55p 16.58p 775868
31/01/2024 18.50p 18.72p 17.15p 18.13p 437532
30/01/2024 18.00p 18.50p 17.05p 18.03p 79368
29/01/2024 18.00p 18.47p 15.80p 17.65p 263092
26/01/2024 16.50p 16.81p 15.83p 16.25p 156124
25/01/2024 16.50p 17.77p 16.10p 16.37p 180660
24/01/2024 17.00p 17.80p 16.72p 17.00p 263369
23/01/2024 17.00p 18.00p 16.66p 17.28p 130410
22/01/2024 17.00p 17.75p 15.05p 17.10p 3453591
19/01/2024 17.00p 17.00p 15.55p 16.53p 162527
18/01/2024 16.00p 16.88p 16.30p 16.65p 278245
17/01/2024 16.00p 16.40p 15.30p 15.88p 181816
16/01/2024 15.15p 17.00p 15.00p 15.60p 810162
15/01/2024 13.00p 14.85p 12.00p 14.25p 720286
12/01/2024 12.45p 12.83p 11.05p 12.75p 341498
11/01/2024 11.85p 12.45p 11.05p 11.63p 232341
10/01/2024 11.55p 12.24p 11.05p 11.63p 140076
09/01/2024 12.50p 12.74p 12.00p 12.00p 368931
08/01/2024 12.50p 12.50p 11.05p 12.25p 498997
05/01/2024 12.50p 13.60p 11.00p 11.25p 690503
04/01/2024 9.50p 12.50p 9.31p 11.75p 1211333
03/01/2024 8.02p 9.74p 8.02p 8.96p 96300
02/01/2024 8.98p 8.98p 8.04p 8.41p 43133
29/12/2023 8.30p 8.48p 8.04p 8.24p 72880
28/12/2023 8.30p 8.48p 8.00p 8.25p 52531
27/12/2023 8.98p 8.98p 8.07p 8.50p 40610
22/12/2023 8.50p 8.20p 8.07p 8.13p 27378
21/12/2023 8.50p 9.11p 8.24p 8.29p 397248
20/12/2023 8.50p 8.50p 8.24p 8.24p 58302
19/12/2023 8.72p 9.25p 8.58p 8.66p 179727
18/12/2023 9.00p 9.48p 8.01p 8.62p 318082
15/12/2023 8.40p 8.61p 8.30p 8.61p 247528
14/12/2023 8.12p 8.77p 8.12p 8.46p 352945
13/12/2023 8.56p 8.70p 8.22p 8.41p 126562
12/12/2023 8.56p 8.99p 8.04p 8.42p 401642
11/12/2023 9.00p 9.00p 8.56p 8.94p 42033
08/12/2023 9.00p 9.24p 9.00p 9.04p 42526
07/12/2023 9.00p 9.05p 9.05p 9.05p 0
06/12/2023 9.00p 9.23p 9.00p 9.05p 39733
05/12/2023 9.00p 9.24p 9.00p 9.04p 87825
04/12/2023 9.00p 9.67p 9.00p 9.05p 240573
01/12/2023 9.96p 9.99p 9.16p 9.73p 235015
30/11/2023 9.50p 9.75p 9.50p 9.75p 15015
29/11/2023 10.10p 10.10p 9.61p 9.99p 55294
28/11/2023 9.88p 10.20p 9.50p 9.95p 117457
27/11/2023 10.05p 10.58p 9.51p 9.65p 200163
24/11/2023 10.50p 10.43p 10.40p 10.40p 0
23/11/2023 10.50p 10.50p 10.05p 10.43p 57536
22/11/2023 11.05p 10.30p 10.03p 10.30p 138000
21/11/2023 11.05p 10.89p 10.26p 10.65p 60731
20/11/2023 11.05p 11.95p 10.00p 11.00p 7426
17/11/2023 11.05p 10.54p 10.25p 10.50p 158728
16/11/2023 11.05p 11.95p 10.42p 11.05p 8921
15/11/2023 11.05p 12.00p 10.45p 11.20p 10207
14/11/2023 11.05p 10.93p 10.34p 10.93p 14785
13/11/2023 11.05p 11.95p 10.50p 11.00p 294612
10/11/2023 11.05p 12.00p 11.05p 11.60p 50063
09/11/2023 12.10p 11.89p 11.53p 11.53p 21904
08/11/2023 12.10p 12.00p 11.25p 11.53p 113681
07/11/2023 12.10p 12.10p 11.44p 11.53p 64866
06/11/2023 12.00p 12.20p 11.74p 11.85p 111498
03/11/2023 10.45p 11.53p 9.58p 11.53p 409438
02/11/2023 9.98p 11.00p 9.13p 9.99p 268363
01/11/2023 10.20p 10.20p 9.20p 9.25p 168138
31/10/2023 10.00p 10.03p 9.65p 10.03p 22500
30/10/2023 10.00p 11.00p 9.60p 10.29p 30586
27/10/2023 10.00p 10.48p 10.00p 10.48p 5173
26/10/2023 11.00p 11.00p 10.00p 10.48p 9778
25/10/2023 10.60p 10.73p 10.50p 10.73p 106455
24/10/2023 10.05p 10.57p 10.26p 10.53p 51859
23/10/2023 10.05p 10.52p 10.00p 10.50p 17017
20/10/2023 10.50p 10.59p 10.15p 10.48p 162331
19/10/2023 10.50p 10.78p 10.73p 10.73p 4616
18/10/2023 10.50p 10.73p 10.59p 10.73p 1000
17/10/2023 10.50p 12.00p 11.20p 11.25p 25024
16/10/2023 10.50p 11.28p 10.50p 11.28p 5561
13/10/2023 11.00p 11.20p 10.63p 10.73p 249971
12/10/2023 12.45p 12.45p 11.00p 11.38p 45630
11/10/2023 11.50p 11.60p 11.48p 11.48p 108414
10/10/2023 12.00p 12.30p 11.63p 11.63p 1305644
09/10/2023 11.55p 11.98p 11.50p 11.98p 77628
06/10/2023 12.95p 12.25p 11.55p 12.25p 185504
05/10/2023 12.95p 12.95p 11.79p 12.25p 91789
04/10/2023 12.75p 12.48p 12.19p 12.48p 12500
03/10/2023 12.75p 12.87p 11.60p 12.25p 255998
02/10/2023 12.80p 13.07p 12.50p 12.93p 303069
29/09/2023 12.80p 12.98p 12.50p 12.98p 64849
28/09/2023 12.80p 12.89p 12.75p 12.85p 121662
27/09/2023 12.45p 13.50p 13.10p 13.23p 136437
26/09/2023 12.45p 13.38p 12.03p 12.75p 293862
25/09/2023 11.55p 12.21p 11.00p 11.98p 204636
22/09/2023 13.05p 13.05p 11.52p 12.48p 727780
21/09/2023 13.95p 13.95p 13.00p 13.47p 83624
20/09/2023 13.95p 14.00p 13.41p 13.70p 202262
19/09/2023 14.00p 14.00p 13.50p 13.70p 160795
18/09/2023 12.75p 13.85p 12.71p 13.78p 159715
15/09/2023 13.50p 13.94p 13.00p 13.10p 148822
14/09/2023 14.45p 14.45p 13.65p 13.65p 85427
13/09/2023 14.70p 14.25p 14.20p 14.25p 0
12/09/2023 14.70p 14.75p 14.20p 14.20p 54880
11/09/2023 15.05p 15.05p 14.51p 14.73p 147842
08/09/2023 15.55p 15.80p 14.50p 15.50p 149291
07/09/2023 15.55p 16.40p 15.48p 15.48p 135759
06/09/2023 15.10p 16.02p 15.55p 16.02p 20000
05/09/2023 15.10p 16.02p 15.10p 16.02p 267382
04/09/2023 15.50p 15.80p 15.00p 15.48p 177001
01/09/2023 15.50p 15.74p 15.35p 15.58p 85228
31/08/2023 15.50p 15.40p 14.52p 15.23p 468
30/08/2023 15.50p 15.40p 15.23p 15.23p 1000
29/08/2023 15.50p 15.95p 14.52p 15.23p 8772
25/08/2023 15.50p 15.48p 15.23p 15.23p 0
24/08/2023 15.50p 15.78p 15.00p 15.48p 37201
23/08/2023 15.50p 16.95p 15.40p 15.98p 86777
22/08/2023 16.95p 16.95p 15.50p 16.23p 103625
21/08/2023 16.90p 16.50p 16.09p 16.50p 1870
18/08/2023 16.90p 16.90p 16.50p 16.50p 18745
17/08/2023 16.00p 16.50p 16.05p 16.50p 10038
16/08/2023 16.00p 16.60p 16.50p 16.50p 15254
15/08/2023 16.00p 16.50p 16.50p 16.50p 0
14/08/2023 16.00p 16.63p 16.50p 16.50p 4714
11/08/2023 16.00p 16.63p 16.50p 16.50p 5880
10/08/2023 16.00p 16.65p 16.00p 16.50p 12637
09/08/2023 16.65p 16.80p 16.05p 16.50p 94701
08/08/2023 16.65p 16.75p 16.50p 16.50p 0
07/08/2023 16.65p 17.45p 16.22p 16.75p 6561
04/08/2023 16.65p 17.50p 16.10p 16.50p 169860
03/08/2023 16.50p 16.99p 16.25p 16.25p 48879
02/08/2023 17.50p 17.47p 16.61p 17.03p 68551
01/08/2023 17.50p 17.79p 16.57p 17.15p 129749
31/07/2023 17.50p 17.80p 17.43p 17.43p 40165
28/07/2023 17.55p 18.50p 17.55p 17.98p 12024
27/07/2023 18.50p 18.30p 17.84p 18.03p 8598
26/07/2023 18.50p 18.50p 18.03p 18.03p 4595
25/07/2023 18.70p 18.40p 17.55p 18.03p 34391

*Close Price adjusted for both dividends and splits