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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
e-Therapeutics (ETX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/04/2017 | 8.75p | 8.95p | 8.75p | 8.88p | 67607 |
| 10/04/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/04/2017 | 8.88p | 8.90p | 8.75p | 8.75p | 21853 |
| 06/04/2017 | 8.88p | 9.00p | 8.75p | 8.88p | 40500 |
| 05/04/2017 | 8.75p | 8.85p | 8.50p | 8.75p | 9199 |
| 04/04/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/04/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 31/03/2017 | 8.50p | 8.75p | 8.50p | 8.75p | 30140 |
| 30/03/2017 | 8.50p | 8.50p | 8.38p | 8.50p | 0 |
| 29/03/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/03/2017 | 8.38p | 8.50p | 8.38p | 8.50p | 23609 |
| 27/03/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 24/03/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 23/03/2017 | 8.38p | 8.38p | 8.10p | 8.38p | 303 |
| 22/03/2017 | 8.38p | 8.38p | 8.15p | 8.38p | 17078 |
| 21/03/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 20/03/2017 | 8.25p | 8.38p | 8.25p | 8.38p | 23808 |
| 17/03/2017 | 8.63p | 8.63p | 8.00p | 8.25p | 83096 |
| 16/03/2017 | 8.63p | 8.63p | 8.26p | 8.63p | 61239 |
| 15/03/2017 | 8.50p | 8.63p | 8.25p | 8.63p | 50000 |
| 14/03/2017 | 8.38p | 8.50p | 8.38p | 8.50p | 22241 |
| 13/03/2017 | 8.50p | 8.50p | 8.00p | 8.38p | 28641 |
| 10/03/2017 | 8.50p | 8.50p | 8.38p | 8.50p | 0 |
| 09/03/2017 | 8.50p | 8.50p | 8.35p | 8.50p | 15268 |
| 08/03/2017 | 8.50p | 8.50p | 8.35p | 8.50p | 5487 |
| 07/03/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/03/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/03/2017 | 8.50p | 8.50p | 8.35p | 8.50p | 5288 |
| 02/03/2017 | 8.50p | 8.50p | 8.35p | 8.50p | 14167 |
| 01/03/2017 | 8.38p | 8.50p | 8.38p | 8.50p | 19215 |
| 28/02/2017 | 8.25p | 8.45p | 8.10p | 8.38p | 73283 |
| 27/02/2017 | 8.25p | 8.40p | 8.25p | 8.25p | 20839 |
| 24/02/2017 | 8.25p | 8.40p | 8.08p | 8.25p | 65903 |
| 23/02/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/02/2017 | 8.25p | 8.25p | 8.08p | 8.25p | 19043 |
| 21/02/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/02/2017 | 8.25p | 8.25p | 8.15p | 8.25p | 47380 |
| 17/02/2017 | 8.25p | 8.25p | 8.15p | 8.25p | 1685 |
| 16/02/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/02/2017 | 8.25p | 8.50p | 8.15p | 8.25p | 5645 |
| 14/02/2017 | 8.13p | 8.25p | 8.13p | 8.13p | 18121 |
| 13/02/2017 | 8.13p | 8.25p | 8.05p | 8.13p | 47766 |
| 10/02/2017 | 8.25p | 8.25p | 8.05p | 8.13p | 6229 |
| 09/02/2017 | 8.25p | 8.25p | 8.10p | 8.25p | 25500 |
| 08/02/2017 | 8.38p | 8.38p | 8.25p | 8.38p | 12115 |
| 07/02/2017 | 8.63p | 8.73p | 8.38p | 8.38p | 126666 |
| 06/02/2017 | 8.63p | 8.70p | 8.50p | 8.63p | 6229 |
| 03/02/2017 | 8.63p | 8.70p | 8.51p | 8.63p | 28540 |
| 02/02/2017 | 8.63p | 8.70p | 8.51p | 8.63p | 15160 |
| 01/02/2017 | 8.63p | 8.63p | 8.51p | 8.63p | 13000 |
| 31/01/2017 | 8.63p | 8.75p | 8.55p | 8.63p | 11154 |
| 30/01/2017 | 8.50p | 8.75p | 8.50p | 8.63p | 240601 |
| 27/01/2017 | 8.50p | 8.53p | 8.50p | 8.50p | 3204 |
| 26/01/2017 | 8.50p | 8.65p | 8.26p | 8.50p | 63259 |
| 25/01/2017 | 8.50p | 8.50p | 8.26p | 8.50p | 1652 |
| 24/01/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/01/2017 | 8.50p | 8.55p | 8.49p | 8.50p | 12277 |
| 20/01/2017 | 8.50p | 8.50p | 8.00p | 8.50p | 150000 |
| 19/01/2017 | 8.38p | 8.50p | 8.26p | 8.50p | 81534 |
| 18/01/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 17/01/2017 | 8.50p | 8.50p | 8.25p | 8.38p | 24800 |
| 16/01/2017 | 8.50p | 8.57p | 8.30p | 8.50p | 23974 |
| 13/01/2017 | 8.50p | 8.57p | 8.50p | 8.50p | 5694 |
| 12/01/2017 | 8.50p | 8.59p | 8.50p | 8.50p | 23143 |
| 11/01/2017 | 8.38p | 8.60p | 8.25p | 8.50p | 106282 |
| 10/01/2017 | 8.38p | 8.45p | 8.38p | 8.38p | 508399 |
| 09/01/2017 | 8.38p | 8.38p | 8.25p | 8.25p | 50315 |
| 06/01/2017 | 8.00p | 8.10p | 8.00p | 8.00p | 36926 |
| 05/01/2017 | 8.00p | 8.00p | 7.76p | 8.00p | 2677 |
| 04/01/2017 | 8.00p | 8.10p | 7.76p | 8.00p | 13502 |
| 03/01/2017 | 7.75p | 8.00p | 7.75p | 8.00p | 16774 |
| 30/12/2016 | 7.50p | 7.65p | 7.50p | 7.63p | 207000 |
| 29/12/2016 | 7.38p | 7.50p | 7.38p | 7.50p | 36000 |
| 28/12/2016 | 7.38p | 7.50p | 7.28p | 7.38p | 581910 |
| 23/12/2016 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 22/12/2016 | 7.38p | 7.75p | 7.30p | 7.38p | 50249 |
| 21/12/2016 | 7.38p | 7.50p | 7.38p | 7.38p | 13215 |
| 20/12/2016 | 7.88p | 7.88p | 7.25p | 7.38p | 129063 |
| 19/12/2016 | 8.13p | 8.13p | 7.88p | 7.88p | 0 |
| 16/12/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 15/12/2016 | 8.13p | 8.13p | 8.00p | 8.13p | 20000 |
| 14/12/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 13/12/2016 | 8.38p | 8.38p | 8.00p | 8.13p | 71500 |
| 12/12/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 09/12/2016 | 8.38p | 8.75p | 8.38p | 8.38p | 0 |
| 08/12/2016 | 8.38p | 8.38p | 8.30p | 8.38p | 7000 |
| 07/12/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 06/12/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 05/12/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 02/12/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 01/12/2016 | 8.38p | 8.50p | 8.38p | 8.38p | 1188 |
| 30/11/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 29/11/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 28/11/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 25/11/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 24/11/2016 | 8.38p | 8.38p | 8.30p | 8.38p | 8289 |
| 23/11/2016 | 8.38p | 8.50p | 8.38p | 8.38p | 5835 |
| 22/11/2016 | 8.38p | 8.50p | 8.30p | 8.38p | 14771 |
| 21/11/2016 | 8.50p | 8.50p | 8.38p | 8.38p | 5000 |
| 18/11/2016 | 8.50p | 8.75p | 8.50p | 8.50p | 0 |
| 17/11/2016 | 8.63p | 8.63p | 8.50p | 8.50p | 131222 |
| 16/11/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 3388 |
| 15/11/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 10710 |
| 14/11/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 2614 |
| 11/11/2016 | 8.63p | 8.63p | 8.50p | 8.63p | 11000 |
| 10/11/2016 | 9.13p | 9.13p | 8.55p | 8.63p | 236807 |
| 09/11/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 08/11/2016 | 9.13p | 9.50p | 9.13p | 9.13p | 0 |
| 07/11/2016 | 9.13p | 9.13p | 9.01p | 9.13p | 1208 |
| 04/11/2016 | 9.13p | 9.13p | 9.01p | 9.13p | 10000 |
| 03/11/2016 | 9.25p | 9.25p | 9.13p | 9.13p | 0 |
| 02/11/2016 | 9.25p | 9.38p | 9.01p | 9.25p | 5028 |
| 01/11/2016 | 9.25p | 9.40p | 9.25p | 9.25p | 85053 |
| 31/10/2016 | 9.25p | 9.75p | 9.25p | 9.25p | 2000 |
| 28/10/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/10/2016 | 9.25p | 9.25p | 9.01p | 9.25p | 16527 |
| 26/10/2016 | 9.25p | 9.40p | 9.01p | 9.25p | 514550 |
| 25/10/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/10/2016 | 9.25p | 9.45p | 9.25p | 9.25p | 10492 |
| 21/10/2016 | 9.25p | 9.45p | 9.25p | 9.25p | 10592 |
| 20/10/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/10/2016 | 9.25p | 9.45p | 9.00p | 9.25p | 19791 |
| 18/10/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/10/2016 | 9.25p | 9.75p | 9.25p | 9.25p | 0 |
| 14/10/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/10/2016 | 9.25p | 9.25p | 9.01p | 9.25p | 63168 |
| 12/10/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 11/10/2016 | 9.25p | 9.25p | 9.01p | 9.25p | 7688 |
| 10/10/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 07/10/2016 | 9.25p | 9.45p | 9.25p | 9.25p | 11931 |
| 06/10/2016 | 9.25p | 9.35p | 9.01p | 9.25p | 23250 |
| 05/10/2016 | 9.25p | 9.35p | 9.01p | 9.25p | 39341 |
| 04/10/2016 | 9.25p | 9.25p | 9.01p | 9.25p | 20000 |
| 03/10/2016 | 9.25p | 9.25p | 9.01p | 9.25p | 1000 |
| 30/09/2016 | 9.25p | 9.43p | 9.25p | 9.25p | 3000 |
| 29/09/2016 | 9.25p | 9.45p | 9.25p | 9.25p | 175000 |
| 28/09/2016 | 9.25p | 9.25p | 9.01p | 9.25p | 10000 |
| 27/09/2016 | 9.25p | 9.45p | 9.01p | 9.25p | 348543 |
| 26/09/2016 | 9.13p | 9.50p | 9.08p | 9.25p | 218508 |
| 23/09/2016 | 9.13p | 9.25p | 9.13p | 9.13p | 36770 |
| 22/09/2016 | 9.25p | 9.50p | 9.13p | 9.13p | 21116 |
| 21/09/2016 | 8.88p | 9.75p | 8.88p | 9.25p | 1227452 |
| 20/09/2016 | 9.00p | 9.50p | 8.88p | 8.88p | 319446 |
| 19/09/2016 | 10.75p | 10.93p | 10.55p | 10.63p | 17487 |
| 16/09/2016 | 10.75p | 10.75p | 10.55p | 10.75p | 128 |
| 15/09/2016 | 10.75p | 11.50p | 10.50p | 10.75p | 224552 |
| 14/09/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 13/09/2016 | 10.75p | 10.75p | 10.56p | 10.75p | 5000 |
| 12/09/2016 | 10.75p | 10.75p | 10.56p | 10.75p | 6990 |
| 09/09/2016 | 10.75p | 10.95p | 10.75p | 10.75p | 2630 |
| 08/09/2016 | 10.75p | 10.95p | 10.50p | 10.75p | 7374 |
| 07/09/2016 | 11.00p | 11.00p | 10.75p | 10.75p | 0 |
| 06/09/2016 | 11.25p | 11.25p | 10.70p | 11.00p | 10000 |
| 05/09/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 02/09/2016 | 11.50p | 11.50p | 11.13p | 11.25p | 3700 |
| 01/09/2016 | 11.50p | 11.65p | 11.10p | 11.50p | 1170 |
| 31/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/08/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 26/08/2016 | 11.50p | 11.70p | 11.00p | 11.50p | 35653 |
| 25/08/2016 | 11.50p | 11.75p | 11.35p | 11.50p | 33310 |
| 24/08/2016 | 11.75p | 11.75p | 10.63p | 11.50p | 62801 |
| 23/08/2016 | 12.25p | 12.35p | 10.50p | 11.75p | 33551 |
| 22/08/2016 | 12.63p | 12.63p | 12.00p | 12.25p | 18043 |
| 19/08/2016 | 12.63p | 12.68p | 12.63p | 12.63p | 5426 |
| 18/08/2016 | 12.63p | 12.63p | 12.53p | 12.63p | 3295 |
| 17/08/2016 | 12.75p | 12.75p | 12.38p | 12.63p | 0 |
| 16/08/2016 | 12.75p | 12.75p | 12.00p | 12.75p | 77846 |
| 15/08/2016 | 12.75p | 12.75p | 12.50p | 12.75p | 36776 |
| 12/08/2016 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 11/08/2016 | 12.75p | 13.00p | 12.75p | 12.75p | 1715 |
| 10/08/2016 | 12.88p | 13.00p | 12.51p | 12.75p | 98673 |
| 09/08/2016 | 13.25p | 13.25p | 12.88p | 12.88p | 29270 |
| 08/08/2016 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 05/08/2016 | 13.25p | 13.25p | 13.10p | 13.25p | 8653 |
| 04/08/2016 | 13.50p | 13.50p | 13.15p | 13.25p | 31526 |
| 03/08/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/08/2016 | 13.50p | 13.50p | 13.20p | 13.50p | 2500 |
| 01/08/2016 | 13.38p | 13.38p | 13.38p | 13.38p | 0 |
| 29/07/2016 | 13.50p | 13.90p | 12.97p | 13.38p | 84415 |
| 28/07/2016 | 13.25p | 13.50p | 13.25p | 13.50p | 40000 |
| 27/07/2016 | 13.00p | 13.40p | 13.00p | 13.25p | 62193 |
| 26/07/2016 | 13.12p | 13.12p | 13.00p | 13.00p | 13750 |
| 25/07/2016 | 12.50p | 13.50p | 12.50p | 13.12p | 181450 |
| 22/07/2016 | 12.25p | 12.95p | 12.25p | 12.50p | 25960 |
| 21/07/2016 | 11.75p | 12.43p | 11.75p | 12.00p | 4522 |
| 20/07/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 19/07/2016 | 11.88p | 13.00p | 11.75p | 11.75p | 84515 |
| 18/07/2016 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 15/07/2016 | 11.88p | 11.88p | 11.55p | 11.88p | 351 |
| 14/07/2016 | 11.50p | 11.95p | 11.50p | 11.88p | 59388 |
| 13/07/2016 | 10.88p | 11.90p | 10.88p | 11.50p | 53464 |
| 12/07/2016 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 11/07/2016 | 10.50p | 10.88p | 10.35p | 10.88p | 12500 |
| 08/07/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/07/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/07/2016 | 10.25p | 10.50p | 10.01p | 10.50p | 51440 |
| 05/07/2016 | 10.25p | 10.40p | 10.25p | 10.25p | 4500 |
| 04/07/2016 | 10.25p | 10.85p | 10.00p | 10.25p | 52685 |
| 01/07/2016 | 9.50p | 10.40p | 9.50p | 10.25p | 59470 |
| 30/06/2016 | 10.75p | 10.75p | 9.36p | 10.25p | 14583 |
*Close Price adjusted for both dividends and splits