e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/02/2010 40.50p 40.50p 40.50p 40.50p 0
24/02/2010 40.00p 41.80p 40.00p 40.50p 300
23/02/2010 39.50p 41.00p 39.50p 40.00p 12334
22/02/2010 39.50p 39.50p 39.50p 39.50p 0
19/02/2010 39.50p 39.50p 39.50p 39.50p 0
18/02/2010 38.00p 39.50p 38.00p 39.50p 0
17/02/2010 38.00p 40.00p 38.00p 38.00p 3000
16/02/2010 38.00p 38.00p 38.00p 38.00p 0
15/02/2010 38.00p 38.00p 36.00p 38.00p 10116
12/02/2010 37.00p 37.00p 37.00p 37.00p 0
11/02/2010 37.00p 37.00p 37.00p 37.00p 0
10/02/2010 37.00p 37.00p 37.00p 37.00p 0
09/02/2010 37.00p 37.00p 37.00p 37.00p 0
08/02/2010 37.00p 37.00p 37.00p 37.00p 0
05/02/2010 37.00p 37.00p 37.00p 37.00p 0
04/02/2010 37.00p 37.00p 37.00p 37.00p 0
03/02/2010 37.00p 37.00p 37.00p 37.00p 0
02/02/2010 37.00p 37.00p 37.00p 37.00p 0
01/02/2010 37.00p 37.00p 37.00p 37.00p 0
29/01/2010 37.00p 37.00p 37.00p 37.00p 0
28/01/2010 37.00p 39.00p 37.00p 37.00p 256
27/01/2010 37.00p 37.00p 37.00p 37.00p 0
26/01/2010 37.00p 39.00p 37.00p 37.00p 8000
25/01/2010 37.00p 37.00p 37.00p 37.00p 0
22/01/2010 37.00p 37.00p 37.00p 37.00p 0
21/01/2010 37.00p 37.00p 37.00p 37.00p 0
20/01/2010 37.50p 37.50p 34.00p 37.00p 20000
19/01/2010 37.50p 38.00p 37.50p 37.50p 2000
18/01/2010 37.50p 37.50p 37.50p 37.50p 0
15/01/2010 37.50p 37.50p 37.50p 37.50p 0
14/01/2010 37.50p 37.50p 37.50p 37.50p 0
13/01/2010 37.00p 37.50p 37.00p 37.50p 0
12/01/2010 36.00p 37.00p 35.00p 37.00p 15868
11/01/2010 40.00p 40.00p 35.50p 36.00p 0
08/01/2010 40.00p 40.00p 40.00p 40.00p 0
07/01/2010 40.00p 40.00p 40.00p 40.00p 0
06/01/2010 40.00p 40.00p 37.00p 40.00p 5310
05/01/2010 40.00p 40.60p 40.00p 40.00p 12000
04/01/2010 40.00p 40.00p 40.00p 40.00p 0
31/12/2009 40.00p 40.00p 40.00p 40.00p 0
30/12/2009 40.00p 40.60p 40.00p 40.00p 246
29/12/2009 40.00p 40.00p 40.00p 40.00p 0
24/12/2009 40.00p 40.00p 40.00p 40.00p 0
23/12/2009 40.00p 40.00p 40.00p 40.00p 0
22/12/2009 40.00p 40.00p 40.00p 40.00p 0
21/12/2009 41.00p 41.00p 37.00p 40.00p 12175
18/12/2009 41.00p 41.00p 41.00p 41.00p 0
17/12/2009 41.00p 41.00p 41.00p 41.00p 0
16/12/2009 41.00p 41.00p 37.00p 41.00p 7462
15/12/2009 41.00p 41.00p 41.00p 41.00p 0
14/12/2009 41.00p 41.00p 41.00p 41.00p 0
11/12/2009 41.00p 41.40p 41.00p 41.00p 4000
10/12/2009 41.00p 41.00p 41.00p 41.00p 0
09/12/2009 41.00p 41.00p 41.00p 41.00p 0
08/12/2009 41.00p 41.00p 41.00p 41.00p 0
07/12/2009 41.00p 41.00p 41.00p 41.00p 0
04/12/2009 41.50p 41.50p 41.50p 41.50p 0
03/12/2009 41.50p 41.50p 41.50p 41.50p 0
02/12/2009 42.00p 42.00p 39.00p 41.50p 12686
01/12/2009 42.00p 42.00p 40.00p 42.00p 1492
30/11/2009 42.00p 42.00p 42.00p 42.00p 0
27/11/2009 42.00p 42.40p 40.00p 42.00p 3220
26/11/2009 42.00p 42.00p 42.00p 42.00p 0
25/11/2009 42.50p 42.50p 41.00p 42.00p 5620
24/11/2009 42.50p 42.50p 42.50p 42.50p 0
23/11/2009 42.50p 42.50p 42.50p 42.50p 0
20/11/2009 42.50p 42.50p 42.50p 42.50p 0
19/11/2009 42.50p 42.50p 41.00p 42.50p 24200
18/11/2009 42.50p 42.50p 42.50p 42.50p 0
17/11/2009 42.50p 42.50p 41.00p 42.50p 14178
16/11/2009 42.50p 42.50p 41.25p 42.50p 2248
13/11/2009 42.50p 42.50p 42.50p 42.50p 0
12/11/2009 42.50p 42.50p 41.00p 42.50p 5000
11/11/2009 42.50p 42.50p 42.50p 42.50p 0
10/11/2009 42.50p 42.50p 42.50p 42.50p 0
09/11/2009 43.00p 42.00p 42.00p 42.50p 5000
06/11/2009 43.00p 43.00p 43.00p 43.00p 0
05/11/2009 43.00p 43.50p 43.00p 43.00p 175
04/11/2009 43.00p 43.50p 43.00p 43.00p 13936
03/11/2009 43.00p 43.50p 43.00p 43.00p 275
02/11/2009 43.00p 43.00p 43.00p 43.00p 0
30/10/2009 43.00p 43.00p 42.25p 43.00p 3600
29/10/2009 43.00p 43.00p 40.50p 43.00p 229
28/10/2009 43.00p 43.00p 43.00p 43.00p 0
27/10/2009 42.50p 43.00p 41.45p 43.00p 7279
26/10/2009 42.50p 42.50p 42.50p 42.50p 0
23/10/2009 42.50p 42.50p 42.50p 42.50p 0
22/10/2009 42.50p 42.50p 42.50p 42.50p 0
21/10/2009 42.50p 42.50p 42.50p 42.50p 0
20/10/2009 42.50p 42.50p 42.50p 42.50p 25000
19/10/2009 42.50p 42.50p 42.50p 42.50p 0
16/10/2009 42.50p 42.50p 41.45p 42.50p 1315
15/10/2009 42.50p 42.50p 42.50p 42.50p 0
14/10/2009 42.50p 42.50p 42.50p 42.50p 0
13/10/2009 42.50p 42.50p 42.50p 42.50p 30000
12/10/2009 42.50p 42.50p 42.50p 42.50p 0
09/10/2009 42.50p 42.50p 42.50p 42.50p 0
08/10/2009 42.50p 42.50p 41.00p 42.50p 20000
07/10/2009 42.50p 42.50p 42.50p 42.50p 0
06/10/2009 42.50p 42.50p 42.50p 42.50p 0
05/10/2009 42.00p 42.50p 42.00p 42.50p 10200
02/10/2009 42.00p 42.00p 40.50p 42.00p 2881
01/10/2009 42.00p 42.00p 42.00p 42.00p 0
30/09/2009 42.00p 43.00p 42.00p 42.00p 20000
29/09/2009 42.00p 42.00p 42.00p 42.00p 0
28/09/2009 42.00p 42.00p 42.00p 42.00p 0
25/09/2009 42.00p 42.00p 42.00p 42.00p 0
24/09/2009 42.00p 42.00p 42.00p 42.00p 0
23/09/2009 41.00p 42.00p 41.00p 42.00p 22000
22/09/2009 41.00p 41.00p 41.00p 41.00p 0
21/09/2009 40.50p 41.00p 40.50p 41.00p 0

*Close Price adjusted for both dividends and splits