e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/06/2016 11.00p 11.37p 9.50p 10.75p 31770
28/06/2016 11.00p 11.38p 10.98p 11.00p 16505
27/06/2016 12.00p 12.45p 10.60p 11.00p 117826
24/06/2016 12.00p 12.00p 11.51p 12.00p 10477
23/06/2016 13.00p 13.00p 12.50p 13.00p 9014
22/06/2016 13.00p 13.00p 12.51p 13.00p 8000
21/06/2016 13.00p 13.00p 12.51p 13.00p 4670
20/06/2016 13.00p 13.30p 13.00p 13.00p 1834
17/06/2016 13.00p 13.30p 12.51p 13.00p 25301
16/06/2016 13.00p 13.30p 12.51p 13.00p 10242
15/06/2016 13.00p 13.00p 13.00p 13.00p 0
14/06/2016 13.00p 13.40p 13.00p 13.00p 27664
13/06/2016 13.88p 14.00p 12.75p 13.00p 70772
10/06/2016 14.50p 14.50p 14.00p 14.13p 66622
09/06/2016 14.50p 14.85p 14.05p 14.50p 30208
08/06/2016 14.75p 14.75p 14.50p 14.50p 6883
07/06/2016 14.75p 14.75p 14.60p 14.75p 3676
06/06/2016 14.75p 14.90p 14.60p 14.75p 8759
03/06/2016 14.75p 14.90p 14.60p 14.75p 14292
02/06/2016 14.75p 14.75p 14.60p 14.75p 4201
01/06/2016 14.75p 14.75p 14.75p 14.75p 0
31/05/2016 14.75p 14.75p 14.75p 14.75p 0
27/05/2016 14.25p 14.75p 14.25p 14.75p 98385
26/05/2016 14.25p 14.25p 14.25p 14.25p 1000
25/05/2016 13.38p 14.40p 13.38p 14.25p 195767
24/05/2016 14.25p 14.25p 13.00p 13.25p 250301
23/05/2016 14.25p 14.25p 14.08p 14.25p 13241
20/05/2016 14.25p 14.25p 14.07p 14.25p 250
19/05/2016 14.25p 14.25p 14.07p 14.25p 5754
18/05/2016 14.25p 14.25p 14.00p 14.25p 89843
17/05/2016 14.25p 14.40p 14.25p 14.25p 18999
16/05/2016 14.25p 14.25p 14.25p 14.25p 0
13/05/2016 14.25p 14.25p 14.05p 14.25p 5848
12/05/2016 14.25p 14.35p 14.00p 14.25p 133977
11/05/2016 14.25p 14.25p 14.00p 14.25p 24012
10/05/2016 14.25p 14.25p 14.00p 14.25p 75500
09/05/2016 14.25p 14.25p 14.00p 14.25p 24084
06/05/2016 14.25p 14.25p 14.00p 14.25p 14736
05/05/2016 14.25p 14.50p 14.10p 14.25p 8326
04/05/2016 14.25p 14.25p 14.10p 14.25p 1151
03/05/2016 14.25p 14.50p 14.25p 14.25p 15000
29/04/2016 14.25p 14.25p 14.25p 14.25p 0
28/04/2016 14.38p 14.38p 14.10p 14.25p 79375
27/04/2016 14.38p 14.38p 14.25p 14.38p 13416
26/04/2016 14.50p 14.50p 14.38p 14.38p 20000
25/04/2016 14.50p 14.75p 14.25p 14.50p 29357
22/04/2016 14.75p 14.75p 14.25p 14.50p 15948
21/04/2016 14.75p 14.75p 14.52p 14.75p 20482
20/04/2016 14.75p 14.80p 14.52p 14.75p 1082
19/04/2016 14.75p 15.25p 14.50p 14.75p 7347
18/04/2016 14.75p 14.82p 14.00p 14.75p 18280
15/04/2016 14.75p 14.75p 14.75p 14.75p 0
14/04/2016 14.75p 14.75p 14.50p 14.75p 3000
13/04/2016 14.50p 14.85p 14.50p 14.75p 26689
12/04/2016 14.38p 14.50p 14.38p 14.50p 20000
11/04/2016 14.50p 14.50p 14.25p 14.38p 3778
08/04/2016 14.62p 14.69p 14.10p 14.50p 50995
07/04/2016 14.75p 14.88p 14.50p 14.62p 23046
06/04/2016 15.00p 15.50p 14.51p 14.75p 80220
05/04/2016 15.00p 15.15p 14.55p 15.00p 37344
04/04/2016 15.00p 15.25p 14.60p 15.00p 86302
01/04/2016 14.75p 15.25p 14.55p 15.00p 124001
31/03/2016 14.75p 14.80p 14.75p 14.75p 669
30/03/2016 14.75p 14.88p 14.50p 14.75p 30800
29/03/2016 15.38p 15.60p 14.50p 14.75p 310194
24/03/2016 15.63p 15.70p 15.38p 15.38p 90328
23/03/2016 13.75p 15.70p 13.50p 15.63p 171483
22/03/2016 13.25p 14.00p 13.00p 13.75p 332594
21/03/2016 12.25p 12.75p 12.00p 12.38p 97886
18/03/2016 12.38p 12.40p 12.00p 12.25p 38618
17/03/2016 12.13p 12.70p 12.13p 12.38p 115380
16/03/2016 12.75p 12.75p 12.03p 12.13p 155766
15/03/2016 12.75p 12.85p 12.50p 12.75p 9456
14/03/2016 13.25p 13.25p 12.75p 12.75p 64164
11/03/2016 12.75p 13.25p 12.75p 13.25p 10000
10/03/2016 12.63p 13.00p 12.60p 12.75p 39336
09/03/2016 13.12p 13.12p 12.25p 12.63p 391267
08/03/2016 13.12p 13.12p 12.63p 13.12p 0
07/03/2016 13.12p 13.12p 13.00p 13.12p 13161
04/03/2016 14.25p 14.25p 13.03p 13.12p 61664
03/03/2016 14.25p 14.25p 13.50p 14.25p 0
02/03/2016 13.75p 14.30p 13.75p 14.25p 750
01/03/2016 14.13p 14.45p 14.13p 14.25p 136262
29/02/2016 14.88p 14.88p 13.50p 14.00p 136998
26/02/2016 14.88p 14.88p 14.75p 14.88p 17925
25/02/2016 14.62p 14.95p 14.62p 14.88p 19108
24/02/2016 21.00p 21.00p 14.50p 14.62p 277776
23/02/2016 21.00p 21.00p 21.00p 21.00p 0
22/02/2016 21.00p 21.00p 20.00p 21.00p 8430
19/02/2016 21.50p 21.50p 19.50p 21.00p 119268
18/02/2016 21.50p 22.00p 21.50p 21.50p 22386
17/02/2016 22.00p 22.00p 20.50p 21.50p 23313
16/02/2016 21.50p 22.00p 21.10p 21.50p 223508
15/02/2016 17.50p 21.80p 16.00p 21.50p 34154
12/02/2016 26.00p 26.00p 26.00p 26.00p 0
11/02/2016 25.50p 26.25p 25.00p 26.00p 15928
10/02/2016 25.50p 25.50p 25.01p 25.50p 16382
09/02/2016 25.50p 26.00p 25.50p 25.50p 144
08/02/2016 25.50p 25.50p 25.50p 25.50p 7822
05/02/2016 25.50p 26.50p 25.50p 25.50p 0
04/02/2016 25.50p 25.50p 25.01p 25.50p 3999
03/02/2016 25.00p 25.50p 24.40p 25.50p 38613
02/02/2016 25.00p 25.00p 24.50p 25.00p 0
01/02/2016 24.50p 24.50p 24.00p 24.50p 12234
29/01/2016 26.50p 26.50p 24.00p 24.50p 73624
28/01/2016 26.50p 26.50p 26.00p 26.50p 30943
27/01/2016 26.50p 26.50p 26.00p 26.50p 29108
26/01/2016 26.50p 26.63p 25.50p 26.50p 0
25/01/2016 26.63p 26.63p 25.62p 26.63p 200
22/01/2016 27.13p 27.13p 26.00p 26.63p 15810
21/01/2016 27.13p 27.13p 27.00p 27.13p 50000
20/01/2016 27.13p 27.25p 27.00p 27.13p 146966
19/01/2016 26.63p 27.23p 26.63p 27.13p 29224
18/01/2016 27.13p 27.23p 25.62p 27.13p 95657
15/01/2016 27.13p 27.13p 27.00p 27.13p 56400
14/01/2016 27.13p 27.13p 27.00p 27.13p 415000
13/01/2016 27.25p 27.25p 27.00p 27.13p 167794
12/01/2016 27.25p 27.25p 25.75p 27.25p 105000
11/01/2016 27.25p 27.25p 27.00p 27.25p 59500
08/01/2016 27.25p 27.30p 26.50p 27.25p 1231
07/01/2016 27.25p 27.35p 27.05p 27.25p 1573
06/01/2016 27.50p 27.50p 27.05p 27.25p 30018
05/01/2016 27.25p 27.40p 27.25p 27.25p 11000
04/01/2016 27.25p 27.25p 27.00p 27.25p 156135
31/12/2015 27.25p 27.25p 27.00p 27.25p 18554
30/12/2015 27.25p 27.45p 27.00p 27.25p 12056
29/12/2015 27.25p 27.25p 27.25p 27.25p 0
24/12/2015 27.25p 27.25p 27.25p 27.25p 0
23/12/2015 27.25p 27.25p 25.75p 27.25p 0
22/12/2015 27.25p 27.25p 27.25p 27.25p 0
21/12/2015 27.50p 27.50p 26.50p 27.25p 23845
18/12/2015 27.50p 27.50p 27.50p 27.50p 0
17/12/2015 27.50p 27.50p 26.00p 27.50p 3287
16/12/2015 26.25p 27.50p 26.25p 27.50p 50000
15/12/2015 26.25p 26.25p 26.00p 26.25p 73015
14/12/2015 26.50p 26.50p 25.00p 26.25p 130573
11/12/2015 24.75p 26.50p 24.75p 26.50p 45158
10/12/2015 24.50p 24.95p 24.30p 24.75p 93370
09/12/2015 22.00p 24.50p 22.00p 24.50p 106269
08/12/2015 24.50p 24.50p 20.25p 22.00p 284126
07/12/2015 25.50p 26.50p 24.50p 24.50p 6371
04/12/2015 25.50p 26.50p 25.00p 25.50p 8887
03/12/2015 27.00p 27.00p 25.00p 25.50p 57511
02/12/2015 27.00p 27.00p 27.00p 27.00p 0
01/12/2015 28.00p 28.00p 27.00p 27.00p 0
30/11/2015 28.00p 28.00p 27.00p 28.00p 1259
27/11/2015 28.00p 28.00p 28.00p 28.00p 0
26/11/2015 28.00p 28.00p 28.00p 28.00p 0
25/11/2015 28.00p 28.00p 28.00p 28.00p 0
24/11/2015 28.00p 28.00p 27.10p 28.00p 288
23/11/2015 28.00p 28.00p 27.00p 28.00p 3000
20/11/2015 28.00p 28.00p 28.00p 28.00p 0
19/11/2015 28.00p 28.50p 27.10p 28.00p 5311
18/11/2015 28.00p 28.00p 27.00p 28.00p 0
17/11/2015 28.50p 28.50p 25.50p 28.00p 142557
16/11/2015 28.50p 28.50p 27.25p 28.50p 21213
13/11/2015 28.50p 28.80p 28.50p 28.50p 3454
12/11/2015 28.50p 28.84p 28.05p 28.50p 8300
11/11/2015 28.50p 28.90p 28.50p 28.50p 1341
10/11/2015 29.00p 29.00p 27.00p 28.50p 0
09/11/2015 29.00p 29.00p 28.20p 29.00p 8810
06/11/2015 29.00p 29.00p 29.00p 29.00p 0
05/11/2015 29.00p 29.75p 29.00p 29.00p 1170
04/11/2015 29.00p 29.00p 29.00p 29.00p 0
03/11/2015 29.25p 29.25p 28.60p 29.00p 17600
02/11/2015 29.25p 29.90p 28.65p 29.25p 27093
30/10/2015 29.00p 29.85p 29.00p 29.25p 14154
29/10/2015 27.75p 29.00p 27.50p 29.00p 6439
28/10/2015 27.25p 27.75p 27.25p 27.75p 15890
27/10/2015 27.25p 27.50p 27.25p 27.25p 31771
26/10/2015 27.25p 27.45p 27.25p 27.25p 9065
23/10/2015 27.25p 27.45p 27.00p 27.25p 2604
22/10/2015 27.25p 27.25p 27.00p 27.25p 314
21/10/2015 27.25p 27.50p 26.25p 27.25p 52500
20/10/2015 27.25p 27.25p 27.00p 27.25p 235682
19/10/2015 27.50p 27.50p 26.50p 27.25p 87592
16/10/2015 27.50p 27.75p 27.25p 27.50p 25315
15/10/2015 27.50p 28.00p 27.50p 27.50p 17175
14/10/2015 27.50p 27.50p 27.21p 27.50p 500
13/10/2015 27.50p 27.50p 27.17p 27.50p 382
12/10/2015 27.50p 27.70p 27.00p 27.50p 66003
09/10/2015 27.50p 27.68p 27.50p 27.50p 2500
08/10/2015 27.50p 27.50p 27.15p 27.50p 243688
07/10/2015 27.50p 27.70p 27.50p 27.50p 6757
06/10/2015 27.50p 27.75p 26.50p 27.50p 19603
05/10/2015 27.50p 27.65p 27.11p 27.50p 32043
02/10/2015 27.00p 27.50p 26.50p 27.50p 12000
01/10/2015 27.25p 27.25p 26.60p 27.00p 23000
30/09/2015 27.00p 27.61p 26.25p 27.25p 60612
29/09/2015 26.25p 27.50p 26.05p 27.00p 522754
28/09/2015 26.25p 26.25p 26.25p 26.25p 0
25/09/2015 26.75p 28.50p 26.25p 26.25p 27811
24/09/2015 28.25p 28.25p 26.50p 26.75p 55904
23/09/2015 28.25p 28.25p 28.00p 28.25p 2500
22/09/2015 30.25p 30.25p 28.25p 28.25p 40853
21/09/2015 32.25p 32.25p 30.00p 30.25p 56749
18/09/2015 32.25p 32.25p 32.24p 32.25p 2500
17/09/2015 32.25p 32.25p 32.25p 32.25p 0
16/09/2015 32.25p 32.25p 32.03p 32.25p 635
15/09/2015 32.25p 32.25p 32.00p 32.25p 7086

*Close Price adjusted for both dividends and splits