e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/09/2015 32.25p 32.25p 32.25p 32.25p 0
11/09/2015 32.25p 32.25p 32.00p 32.25p 6991
10/09/2015 32.25p 32.25p 32.03p 32.25p 3359
09/09/2015 32.25p 32.25p 32.25p 32.25p 0
08/09/2015 32.25p 34.50p 32.08p 32.25p 3189
07/09/2015 32.25p 32.33p 32.25p 32.25p 390
04/09/2015 32.25p 32.25p 32.25p 32.25p 0
03/09/2015 32.37p 32.37p 32.25p 32.25p 0
02/09/2015 32.37p 32.75p 32.37p 32.37p 113652
01/09/2015 32.37p 32.37p 32.37p 32.37p 0
28/08/2015 32.62p 32.84p 32.11p 32.37p 7603
27/08/2015 33.13p 33.25p 32.62p 32.62p 18493
26/08/2015 33.25p 33.35p 33.00p 33.13p 27811
25/08/2015 34.00p 34.00p 33.10p 33.25p 63757
24/08/2015 37.50p 37.50p 34.00p 34.00p 25559
21/08/2015 38.00p 38.00p 37.50p 37.50p 0
20/08/2015 38.50p 39.25p 37.00p 38.00p 31343
19/08/2015 38.50p 39.50p 38.50p 38.50p 1272
18/08/2015 39.00p 39.40p 37.30p 38.50p 55474
17/08/2015 39.00p 39.40p 38.00p 39.00p 8483
14/08/2015 37.63p 39.50p 37.00p 37.50p 14338
13/08/2015 37.63p 37.63p 37.25p 37.63p 3000
12/08/2015 37.63p 37.63p 37.25p 37.63p 15000
11/08/2015 37.50p 37.64p 37.50p 37.63p 10624
10/08/2015 37.50p 37.65p 37.00p 37.50p 16294
07/08/2015 37.50p 37.70p 37.01p 37.50p 1369
06/08/2015 37.50p 37.50p 37.50p 37.50p 0
05/08/2015 37.50p 37.74p 37.50p 37.50p 1750
04/08/2015 38.00p 38.25p 37.00p 37.50p 8601
03/08/2015 38.50p 38.60p 38.00p 38.00p 41739
31/07/2015 38.50p 38.65p 38.02p 38.50p 22661
30/07/2015 38.50p 38.50p 38.05p 38.50p 3974
29/07/2015 38.50p 39.50p 38.05p 38.50p 7583
28/07/2015 38.50p 38.50p 38.50p 38.50p 0
27/07/2015 38.62p 39.00p 38.06p 38.50p 16161
24/07/2015 38.62p 39.50p 38.12p 38.62p 0
23/07/2015 39.13p 39.13p 38.01p 38.62p 23919
22/07/2015 39.13p 39.25p 39.13p 39.13p 10000
21/07/2015 39.13p 39.13p 39.00p 39.13p 8604
20/07/2015 38.62p 39.13p 38.12p 39.13p 13108
17/07/2015 39.13p 39.13p 39.13p 39.13p 0
16/07/2015 39.13p 39.13p 39.13p 39.13p 0
15/07/2015 39.13p 39.25p 39.01p 39.13p 6392
14/07/2015 39.13p 39.25p 39.02p 39.13p 20504
13/07/2015 39.13p 39.13p 37.50p 39.13p 11101
10/07/2015 39.13p 39.13p 39.13p 39.13p 0
09/07/2015 39.13p 39.13p 39.13p 39.13p 0
08/07/2015 39.13p 39.25p 38.12p 39.13p 2006
07/07/2015 39.13p 39.13p 39.13p 39.13p 0
06/07/2015 39.13p 39.13p 37.50p 39.13p 0
03/07/2015 39.13p 39.25p 39.13p 39.13p 14000
02/07/2015 39.25p 39.25p 39.01p 39.13p 2400
01/07/2015 39.25p 39.30p 39.00p 39.25p 62122
30/06/2015 39.50p 39.50p 39.25p 39.25p 0
29/06/2015 39.50p 39.70p 39.00p 39.50p 10891
26/06/2015 40.50p 40.50p 40.00p 40.50p 3518
25/06/2015 41.00p 41.00p 40.50p 40.50p 250
24/06/2015 41.00p 41.00p 40.00p 41.00p 12532
23/06/2015 41.00p 41.00p 40.00p 41.00p 258509
22/06/2015 42.00p 42.00p 41.00p 41.00p 55380
19/06/2015 42.00p 42.00p 42.00p 42.00p 0
18/06/2015 42.00p 42.00p 41.15p 42.00p 23316
17/06/2015 42.00p 42.00p 40.50p 42.00p 71159
16/06/2015 42.00p 42.00p 41.00p 42.00p 166885
15/06/2015 42.00p 42.20p 41.00p 42.00p 20684
12/06/2015 42.00p 42.40p 41.00p 42.00p 22406
11/06/2015 40.50p 41.50p 40.50p 41.50p 10000
10/06/2015 40.00p 40.00p 39.00p 40.00p 1779
09/06/2015 40.00p 40.40p 39.15p 40.00p 12111
08/06/2015 40.00p 40.40p 40.00p 40.00p 512708
05/06/2015 40.00p 40.00p 39.00p 40.00p 128220
04/06/2015 40.00p 40.40p 39.00p 40.00p 7725
03/06/2015 40.00p 40.00p 40.00p 40.00p 0
02/06/2015 40.50p 40.50p 39.00p 40.00p 29913
01/06/2015 40.50p 40.50p 39.00p 40.50p 93461
29/05/2015 40.50p 40.80p 39.00p 40.50p 74509
28/05/2015 40.50p 41.00p 39.15p 40.50p 23334
27/05/2015 40.00p 40.50p 39.00p 40.50p 28091
26/05/2015 40.00p 40.80p 39.40p 40.00p 13525
22/05/2015 39.00p 40.00p 39.00p 40.00p 42516
21/05/2015 37.50p 40.00p 37.00p 39.00p 131794
20/05/2015 37.50p 37.50p 37.00p 37.50p 32923
19/05/2015 37.00p 37.65p 37.00p 37.50p 15288
18/05/2015 37.00p 37.00p 37.00p 37.00p 10596
15/05/2015 37.00p 37.00p 36.15p 37.00p 2100
14/05/2015 37.00p 37.00p 36.00p 37.00p 30919
13/05/2015 37.00p 37.00p 36.00p 37.00p 41025
12/05/2015 37.00p 37.00p 37.00p 37.00p 0
11/05/2015 37.00p 37.00p 35.50p 37.00p 45351
08/05/2015 37.00p 37.00p 36.80p 37.00p 1500
07/05/2015 37.00p 37.00p 36.80p 37.00p 7065
06/05/2015 38.00p 38.00p 36.00p 37.00p 21410
05/05/2015 38.50p 38.50p 36.00p 38.00p 280214
01/05/2015 40.50p 40.50p 37.15p 38.50p 40598
30/04/2015 42.00p 42.00p 39.00p 40.50p 15500
29/04/2015 42.00p 42.00p 40.00p 42.00p 124053
28/04/2015 42.00p 42.00p 40.00p 42.00p 92066
27/04/2015 42.00p 42.00p 40.00p 42.00p 41147
24/04/2015 42.00p 42.00p 40.50p 42.00p 3446
23/04/2015 42.00p 43.50p 40.15p 42.00p 13519
22/04/2015 42.00p 42.00p 40.50p 42.00p 13360
21/04/2015 40.00p 42.70p 39.15p 42.00p 25300
20/04/2015 40.00p 40.80p 39.15p 40.00p 28579
17/04/2015 40.00p 40.80p 39.15p 40.00p 46349
16/04/2015 40.00p 40.85p 39.00p 40.00p 28407
15/04/2015 40.00p 40.85p 39.15p 40.00p 17850
14/04/2015 40.00p 40.78p 39.00p 40.00p 28257
13/04/2015 39.75p 41.00p 38.51p 40.00p 65948
10/04/2015 39.75p 40.74p 38.60p 39.75p 35887
09/04/2015 39.50p 41.00p 39.50p 39.75p 10515
08/04/2015 39.25p 40.28p 38.60p 39.50p 28916
07/04/2015 39.25p 39.50p 38.60p 39.25p 10800
02/04/2015 39.25p 39.45p 38.50p 39.25p 8410
01/04/2015 39.25p 39.50p 38.60p 39.25p 16438
31/03/2015 39.25p 39.47p 38.50p 39.25p 38138
30/03/2015 39.25p 40.00p 38.50p 39.25p 35991
27/03/2015 39.25p 39.25p 38.50p 39.25p 27777
26/03/2015 39.25p 39.25p 38.50p 39.25p 7526
25/03/2015 39.25p 39.25p 37.50p 39.25p 6269
24/03/2015 39.00p 39.25p 38.50p 39.25p 5597
23/03/2015 39.00p 39.10p 38.00p 39.00p 44926
20/03/2015 39.00p 39.00p 38.00p 39.00p 2398
19/03/2015 39.00p 39.14p 38.00p 39.00p 125320
18/03/2015 39.00p 39.14p 37.50p 39.00p 5180
17/03/2015 38.50p 39.15p 38.00p 39.00p 15426
16/03/2015 39.00p 39.15p 38.00p 39.00p 46114
13/03/2015 39.00p 39.29p 38.00p 39.00p 32627
12/03/2015 39.00p 39.00p 38.00p 39.00p 16202
11/03/2015 39.00p 39.00p 39.00p 39.00p 0
10/03/2015 39.00p 39.50p 38.10p 39.00p 2186319
09/03/2015 39.00p 39.00p 38.00p 39.00p 82396
06/03/2015 39.00p 39.50p 38.10p 39.00p 14893
05/03/2015 39.00p 39.00p 38.00p 39.00p 371653
04/03/2015 39.00p 39.00p 38.00p 39.00p 26719
03/03/2015 39.00p 39.00p 37.50p 39.00p 110218
02/03/2015 39.00p 39.00p 37.50p 39.00p 89210
27/02/2015 43.50p 44.00p 38.00p 39.00p 251511
26/02/2015 41.00p 49.40p 41.00p 43.50p 286865
25/02/2015 36.00p 39.00p 36.00p 38.00p 50784
24/02/2015 34.75p 37.16p 34.50p 36.00p 56282
23/02/2015 34.50p 34.75p 34.50p 34.75p 23139
20/02/2015 33.75p 34.80p 33.50p 34.50p 69321
19/02/2015 33.75p 33.75p 33.75p 33.75p 0
18/02/2015 33.50p 34.00p 33.50p 33.75p 14218
17/02/2015 33.50p 34.00p 33.30p 33.50p 22167
16/02/2015 33.50p 34.00p 33.25p 33.50p 15772
13/02/2015 32.75p 33.50p 32.70p 33.50p 9000
12/02/2015 32.50p 32.75p 32.50p 32.75p 0
11/02/2015 32.50p 34.00p 32.25p 32.50p 17016
10/02/2015 32.25p 32.90p 32.20p 32.50p 13211
09/02/2015 32.25p 32.90p 32.25p 32.25p 6776
06/02/2015 31.50p 32.90p 31.50p 32.25p 34289
05/02/2015 31.50p 31.80p 31.00p 31.50p 108358
04/02/2015 31.50p 31.50p 31.25p 31.50p 5000
03/02/2015 31.50p 32.00p 31.25p 31.50p 11669
02/02/2015 31.00p 31.90p 31.00p 31.50p 10818
30/01/2015 29.00p 32.00p 29.00p 31.00p 128655
29/01/2015 29.00p 29.50p 28.30p 29.00p 24274
28/01/2015 29.00p 29.50p 28.10p 29.00p 27869
27/01/2015 29.00p 29.00p 29.00p 29.00p 0
26/01/2015 29.00p 29.80p 28.30p 29.00p 48904
23/01/2015 29.00p 29.60p 28.10p 29.00p 42195
22/01/2015 26.00p 29.80p 26.00p 29.00p 133345
21/01/2015 26.00p 26.80p 24.92p 26.00p 9634580
20/01/2015 26.00p 26.00p 25.25p 26.00p 10065
19/01/2015 26.00p 26.80p 26.00p 26.00p 350
16/01/2015 26.00p 26.00p 26.00p 26.00p 11490
15/01/2015 26.00p 27.00p 25.19p 26.00p 68297
14/01/2015 26.50p 26.50p 26.00p 26.00p 12771
13/01/2015 26.50p 26.50p 26.00p 26.50p 10000
12/01/2015 26.50p 26.50p 26.50p 26.50p 0
09/01/2015 26.00p 26.50p 26.00p 26.50p 1271256
08/01/2015 26.00p 26.00p 25.00p 26.00p 16987
07/01/2015 27.00p 27.00p 25.00p 26.00p 25295
06/01/2015 27.00p 27.00p 27.00p 27.00p 0
05/01/2015 27.00p 27.00p 25.75p 27.00p 39712
02/01/2015 27.00p 27.30p 27.00p 27.00p 12585
31/12/2014 27.00p 27.00p 27.00p 27.00p 0
30/12/2014 27.00p 27.00p 27.00p 27.00p 1814
29/12/2014 27.00p 27.30p 27.00p 27.00p 110287
24/12/2014 27.00p 27.00p 25.55p 27.00p 10000
23/12/2014 27.00p 27.00p 26.00p 27.00p 10000
22/12/2014 27.00p 27.35p 26.02p 27.00p 11087
19/12/2014 30.00p 30.00p 25.00p 26.50p 247640
18/12/2014 29.50p 30.25p 28.30p 29.50p 26200
17/12/2014 28.50p 28.50p 28.00p 28.50p 250
16/12/2014 28.50p 28.50p 28.50p 28.50p 0
15/12/2014 28.50p 28.50p 27.50p 28.50p 3037
12/12/2014 28.50p 28.50p 27.50p 28.50p 5074
11/12/2014 28.50p 29.48p 28.50p 28.50p 1666827
10/12/2014 28.50p 28.50p 28.00p 28.50p 1123
09/12/2014 28.50p 30.00p 27.21p 28.50p 126175
08/12/2014 28.50p 28.90p 28.50p 28.50p 22795
05/12/2014 28.50p 28.50p 27.50p 28.50p 11450
04/12/2014 28.50p 29.20p 27.50p 28.50p 2002336
03/12/2014 28.50p 29.10p 28.50p 28.50p 10170
02/12/2014 28.50p 29.20p 27.47p 28.50p 15500
01/12/2014 28.50p 29.20p 27.45p 28.50p 27449
28/11/2014 28.50p 28.50p 27.00p 28.50p 31000
27/11/2014 27.50p 29.10p 27.00p 28.50p 46961

*Close Price adjusted for both dividends and splits