Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
e-Therapeutics (ETX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/11/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/11/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 17500 |
| 02/11/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/11/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/10/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 25500 |
| 26/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/10/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 85247 |
| 24/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/10/2018 | 7.50p | 7.50p | 7.10p | 7.50p | 36730 |
| 19/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/10/2018 | 7.50p | 7.50p | 7.25p | 7.50p | 23698 |
| 17/10/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/10/2018 | 7.50p | 7.50p | 7.25p | 7.50p | 2068 |
| 15/10/2018 | 7.50p | 7.50p | 7.25p | 7.50p | 5513 |
| 12/10/2018 | 7.50p | 8.00p | 7.50p | 7.50p | 437 |
| 11/10/2018 | 7.25p | 7.50p | 7.25p | 7.50p | 22604 |
| 10/10/2018 | 7.25p | 7.25p | 7.18p | 7.25p | 51788 |
| 09/10/2018 | 7.25p | 7.50p | 7.18p | 7.25p | 48223 |
| 08/10/2018 | 7.25p | 7.50p | 7.15p | 7.25p | 269194 |
| 05/10/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 26424 |
| 04/10/2018 | 7.40p | 7.40p | 7.00p | 7.25p | 30000 |
| 03/10/2018 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 02/10/2018 | 7.40p | 7.40p | 7.00p | 7.40p | 10702 |
| 01/10/2018 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 28/09/2018 | 7.50p | 7.50p | 7.40p | 7.40p | 130000 |
| 27/09/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 964 |
| 26/09/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 1534 |
| 25/09/2018 | 7.50p | 7.50p | 6.50p | 7.50p | 8748 |
| 24/09/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/09/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/09/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/09/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 8700 |
| 18/09/2018 | 7.50p | 7.50p | 6.80p | 7.50p | 25000 |
| 17/09/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 10000 |
| 14/09/2018 | 7.50p | 7.50p | 7.10p | 7.50p | 20013 |
| 13/09/2018 | 7.50p | 7.75p | 7.10p | 7.50p | 152255 |
| 12/09/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 305 |
| 11/09/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 600 |
| 10/09/2018 | 8.25p | 8.25p | 7.10p | 7.50p | 75305 |
| 07/09/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/09/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 10689 |
| 05/09/2018 | 8.25p | 8.25p | 8.01p | 8.25p | 19133 |
| 04/09/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/09/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 31/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 30/08/2018 | 8.25p | 8.50p | 8.01p | 8.25p | 32590 |
| 29/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 28/08/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 10000 |
| 24/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/08/2018 | 8.25p | 8.40p | 8.25p | 8.25p | 458 |
| 21/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/08/2018 | 8.25p | 8.40p | 8.00p | 8.25p | 11166 |
| 15/08/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 3428 |
| 14/08/2018 | 8.25p | 8.40p | 8.10p | 8.25p | 21800 |
| 13/08/2018 | 8.25p | 8.45p | 8.25p | 8.25p | 76663 |
| 10/08/2018 | 7.50p | 8.65p | 7.50p | 8.25p | 370182 |
| 09/08/2018 | 6.75p | 7.50p | 6.75p | 7.25p | 56075 |
| 08/08/2018 | 6.25p | 7.00p | 6.25p | 6.50p | 105000 |
| 07/08/2018 | 6.25p | 6.40p | 6.25p | 6.25p | 13578 |
| 06/08/2018 | 6.15p | 6.29p | 6.15p | 6.25p | 6263 |
| 03/08/2018 | 5.90p | 6.15p | 5.90p | 6.15p | 250000 |
| 02/08/2018 | 6.30p | 6.50p | 5.80p | 5.90p | 81999 |
| 01/08/2018 | 7.10p | 7.10p | 6.50p | 6.50p | 55387 |
| 31/07/2018 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 30/07/2018 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 27/07/2018 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 26/07/2018 | 7.10p | 7.11p | 7.10p | 7.10p | 3100 |
| 25/07/2018 | 7.10p | 7.11p | 7.10p | 7.10p | 11000 |
| 24/07/2018 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 23/07/2018 | 7.10p | 7.11p | 7.10p | 7.10p | 9624 |
| 20/07/2018 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 19/07/2018 | 7.10p | 7.10p | 7.05p | 7.10p | 67000 |
| 18/07/2018 | 7.25p | 7.25p | 7.08p | 7.10p | 5000 |
| 17/07/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/07/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/07/2018 | 7.40p | 7.40p | 7.25p | 7.25p | 0 |
| 12/07/2018 | 7.65p | 7.65p | 7.00p | 7.40p | 45562 |
| 11/07/2018 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 10/07/2018 | 7.65p | 7.65p | 7.30p | 7.65p | 10000 |
| 09/07/2018 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 06/07/2018 | 7.65p | 7.65p | 7.30p | 7.65p | 2680 |
| 05/07/2018 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 04/07/2018 | 7.65p | 7.65p | 7.65p | 7.65p | 10000 |
| 03/07/2018 | 7.65p | 7.65p | 7.65p | 7.65p | 2507 |
| 02/07/2018 | 7.65p | 7.65p | 7.63p | 7.65p | 20440 |
| 29/06/2018 | 7.75p | 7.75p | 7.60p | 7.65p | 9383 |
| 28/06/2018 | 7.75p | 7.75p | 7.60p | 7.75p | 25000 |
| 27/06/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/06/2018 | 7.65p | 7.75p | 7.65p | 7.75p | 0 |
| 25/06/2018 | 7.38p | 7.65p | 7.28p | 7.65p | 895 |
| 22/06/2018 | 7.38p | 7.40p | 7.00p | 7.38p | 69483 |
| 21/06/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 20/06/2018 | 7.38p | 7.38p | 7.00p | 7.38p | 16666 |
| 19/06/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 18/06/2018 | 7.38p | 7.60p | 7.38p | 7.38p | 40000 |
| 15/06/2018 | 7.25p | 7.75p | 7.25p | 7.38p | 63099 |
| 14/06/2018 | 7.25p | 7.49p | 7.00p | 7.25p | 137510 |
| 13/06/2018 | 7.25p | 7.30p | 6.70p | 7.25p | 80165 |
| 12/06/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 5000 |
| 11/06/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/06/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 6744 |
| 07/06/2018 | 7.25p | 7.50p | 7.25p | 7.25p | 78467 |
| 06/06/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/06/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 1063 |
| 04/06/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 193 |
| 01/06/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 31/05/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 17754 |
| 30/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/05/2018 | 7.38p | 7.38p | 7.25p | 7.25p | 0 |
| 24/05/2018 | 7.38p | 7.38p | 7.00p | 7.38p | 10000 |
| 23/05/2018 | 7.50p | 7.50p | 7.00p | 7.38p | 45240 |
| 22/05/2018 | 7.38p | 7.60p | 7.38p | 7.50p | 25000 |
| 21/05/2018 | 7.25p | 7.38p | 7.00p | 7.38p | 10353 |
| 18/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/05/2018 | 7.25p | 7.45p | 7.25p | 7.25p | 34055 |
| 16/05/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 15000 |
| 15/05/2018 | 7.25p | 7.25p | 7.13p | 7.25p | 11107 |
| 14/05/2018 | 7.25p | 7.25p | 7.03p | 7.25p | 9000 |
| 11/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 2068 |
| 10/05/2018 | 7.25p | 7.25p | 7.03p | 7.25p | 12487 |
| 09/05/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/05/2018 | 7.25p | 7.37p | 7.13p | 7.25p | 25514 |
| 04/05/2018 | 7.25p | 7.25p | 7.13p | 7.25p | 14314 |
| 03/05/2018 | 7.25p | 7.37p | 7.25p | 7.25p | 4000 |
| 02/05/2018 | 7.25p | 7.50p | 7.25p | 7.25p | 28374 |
| 01/05/2018 | 7.25p | 7.40p | 7.03p | 7.25p | 81678 |
| 30/04/2018 | 7.25p | 7.25p | 7.05p | 7.25p | 36160 |
| 27/04/2018 | 7.50p | 7.50p | 6.80p | 7.25p | 58380 |
| 26/04/2018 | 7.60p | 7.60p | 7.00p | 7.50p | 36513 |
| 25/04/2018 | 7.60p | 7.60p | 7.20p | 7.60p | 5306 |
| 24/04/2018 | 7.63p | 7.63p | 7.20p | 7.60p | 15675 |
| 23/04/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/04/2018 | 7.75p | 7.75p | 7.26p | 7.63p | 30253 |
| 19/04/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 7500 |
| 18/04/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/04/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/04/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 22072 |
| 13/04/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/04/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/04/2018 | 7.75p | 7.75p | 7.63p | 7.75p | 2000 |
| 10/04/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/04/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 7674 |
| 06/04/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 1977 |
| 05/04/2018 | 7.75p | 7.75p | 7.66p | 7.75p | 704 |
| 04/04/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 11526 |
| 03/04/2018 | 7.75p | 7.75p | 7.20p | 7.75p | 27253 |
| 29/03/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 73692 |
| 28/03/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 5549 |
| 27/03/2018 | 8.50p | 8.50p | 7.50p | 7.75p | 125709 |
| 26/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 23/03/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 8275 |
| 22/03/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 12938 |
| 21/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 431 |
| 20/03/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 383 |
| 19/03/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 8928 |
| 16/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/03/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 5932 |
| 14/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 19875 |
| 13/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/03/2018 | 8.75p | 8.80p | 8.50p | 8.75p | 31926 |
| 08/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/03/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 700 |
| 06/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/03/2018 | 8.75p | 8.75p | 8.58p | 8.75p | 8417 |
| 02/03/2018 | 8.75p | 8.80p | 8.75p | 8.75p | 392858 |
| 01/03/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/02/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/02/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/02/2018 | 8.75p | 8.90p | 8.50p | 8.75p | 194735 |
| 23/02/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/02/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/02/2018 | 8.75p | 8.95p | 8.60p | 8.75p | 33635 |
| 20/02/2018 | 8.75p | 8.95p | 8.75p | 8.75p | 45991 |
| 19/02/2018 | 8.75p | 8.90p | 8.60p | 8.75p | 387000 |
| 16/02/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 6000 |
| 15/02/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/02/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/02/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 9945 |
| 12/02/2018 | 8.75p | 8.80p | 8.75p | 8.75p | 7562 |
| 09/02/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/02/2018 | 8.75p | 8.80p | 8.75p | 8.75p | 1424 |
| 07/02/2018 | 9.00p | 9.25p | 8.50p | 8.75p | 37923 |
| 06/02/2018 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 05/02/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 15000 |
| 02/02/2018 | 9.50p | 9.50p | 9.00p | 9.25p | 12285 |
| 01/02/2018 | 9.63p | 9.63p | 9.50p | 9.50p | 52736 |
| 31/01/2018 | 10.00p | 10.00p | 9.50p | 9.63p | 6000 |
| 30/01/2018 | 10.10p | 10.10p | 9.45p | 10.00p | 40500 |
| 29/01/2018 | 10.10p | 10.10p | 10.10p | 10.10p | 11612 |
*Close Price adjusted for both dividends and splits