e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/11/2014 27.00p 27.00p 27.00p 27.00p 0
25/11/2014 27.00p 27.35p 26.00p 27.00p 131000
24/11/2014 27.00p 27.35p 26.00p 27.00p 31382
21/11/2014 26.25p 27.00p 26.25p 27.00p 35000
20/11/2014 26.25p 26.26p 26.00p 26.25p 75589
19/11/2014 26.25p 26.25p 26.00p 26.25p 45391
18/11/2014 26.25p 26.25p 26.00p 26.25p 85594
17/11/2014 26.25p 26.25p 26.08p 26.25p 1500
14/11/2014 26.25p 26.25p 26.00p 26.25p 14629
13/11/2014 26.25p 26.26p 26.00p 26.25p 30148
12/11/2014 26.25p 26.26p 26.25p 26.25p 3733
11/11/2014 26.25p 26.25p 26.25p 26.25p 0
10/11/2014 26.25p 26.25p 26.00p 26.25p 85100
07/11/2014 26.25p 26.26p 25.00p 26.25p 24364
06/11/2014 26.25p 26.26p 26.25p 26.25p 945
05/11/2014 26.25p 26.25p 26.00p 26.25p 6458
04/11/2014 26.25p 26.25p 26.08p 26.25p 400
03/11/2014 26.75p 26.75p 25.00p 26.25p 56814
31/10/2014 26.75p 27.13p 26.15p 26.75p 9485
30/10/2014 26.75p 27.17p 26.08p 26.75p 25814
29/10/2014 27.00p 27.10p 26.75p 26.75p 12721
28/10/2014 27.50p 27.50p 26.20p 27.00p 5134
27/10/2014 27.50p 27.50p 27.08p 27.50p 106
24/10/2014 27.50p 27.50p 27.08p 27.50p 2461
23/10/2014 28.00p 28.00p 27.20p 27.50p 13652
22/10/2014 28.25p 28.50p 27.70p 28.00p 19040
21/10/2014 28.25p 28.50p 28.25p 28.25p 13991
20/10/2014 28.25p 28.52p 28.25p 28.25p 15517
17/10/2014 28.25p 28.50p 27.69p 28.25p 4880
16/10/2014 28.25p 28.50p 27.58p 28.25p 31774
15/10/2014 28.50p 28.50p 27.80p 28.25p 30590
14/10/2014 28.00p 29.00p 27.58p 28.50p 105276
13/10/2014 28.00p 28.00p 28.00p 28.00p 0
10/10/2014 28.00p 28.50p 28.00p 28.00p 477
09/10/2014 28.00p 28.00p 27.00p 28.00p 147778
08/10/2014 29.00p 29.00p 26.50p 28.00p 528069
07/10/2014 29.00p 29.20p 28.22p 29.00p 10850
06/10/2014 29.00p 29.00p 26.50p 29.00p 13200
03/10/2014 29.00p 29.20p 28.00p 29.00p 30459
02/10/2014 29.00p 29.00p 28.15p 29.00p 5750
01/10/2014 29.00p 29.00p 29.00p 29.00p 0
30/09/2014 29.00p 29.00p 28.25p 29.00p 22500
29/09/2014 29.00p 29.75p 28.25p 29.00p 39346
26/09/2014 29.00p 29.60p 29.00p 29.00p 37000
25/09/2014 29.00p 29.80p 28.08p 29.00p 37101
24/09/2014 29.00p 29.76p 28.08p 29.00p 4408
23/09/2014 29.00p 29.90p 28.00p 29.00p 48547
22/09/2014 29.00p 29.50p 29.00p 29.00p 7680
19/09/2014 29.00p 29.50p 28.08p 29.00p 13829
18/09/2014 29.00p 29.95p 28.00p 29.00p 75000
17/09/2014 29.00p 29.50p 28.25p 29.00p 8539
16/09/2014 29.00p 29.30p 28.25p 29.00p 31288
15/09/2014 28.00p 29.00p 27.30p 28.00p 27806
12/09/2014 28.00p 28.80p 27.30p 28.00p 6911
11/09/2014 28.00p 28.50p 27.11p 28.00p 36901
10/09/2014 28.00p 28.69p 27.11p 28.00p 6226
09/09/2014 28.50p 28.69p 25.30p 28.00p 62089
08/09/2014 28.50p 29.25p 28.50p 28.50p 2393
05/09/2014 28.50p 29.45p 28.50p 28.50p 34763
04/09/2014 28.75p 29.25p 27.50p 28.50p 9883
03/09/2014 28.75p 28.75p 28.75p 28.75p 0
02/09/2014 28.00p 29.79p 27.50p 28.75p 102555
01/09/2014 28.00p 28.20p 28.00p 28.00p 10000
29/08/2014 28.00p 28.00p 28.00p 28.00p 0
28/08/2014 28.00p 28.20p 28.00p 28.00p 1100
27/08/2014 28.00p 28.00p 27.57p 28.00p 6343
26/08/2014 28.00p 28.40p 28.00p 28.00p 10483
22/08/2014 27.75p 28.40p 27.00p 28.00p 20783
21/08/2014 27.75p 27.75p 27.25p 27.75p 4800
20/08/2014 27.50p 27.75p 27.00p 27.75p 84777
19/08/2014 28.75p 28.75p 26.50p 27.50p 181871
18/08/2014 29.25p 29.25p 28.00p 28.75p 75361
15/08/2014 29.75p 29.75p 28.00p 29.25p 37959
14/08/2014 29.75p 29.75p 29.75p 29.75p 0
13/08/2014 30.00p 30.43p 29.00p 29.75p 84047
12/08/2014 29.75p 30.43p 29.23p 30.00p 25412
11/08/2014 29.75p 30.00p 29.75p 29.75p 6666
08/08/2014 29.75p 29.75p 29.75p 29.75p 0
07/08/2014 29.75p 30.13p 29.75p 29.75p 7974
06/08/2014 30.25p 30.25p 29.18p 29.75p 16481
05/08/2014 30.25p 30.25p 29.60p 30.25p 15070
04/08/2014 30.25p 30.93p 29.82p 30.25p 28777
01/08/2014 29.75p 30.25p 29.61p 30.25p 0
31/07/2014 29.75p 29.90p 29.61p 29.75p 53500
30/07/2014 29.75p 29.90p 29.50p 29.75p 22693
29/07/2014 29.75p 29.90p 29.75p 29.75p 1643
28/07/2014 29.75p 29.90p 29.57p 29.75p 22013
25/07/2014 29.75p 29.95p 29.75p 29.75p 25902
24/07/2014 30.00p 30.00p 29.65p 29.75p 14361
23/07/2014 30.00p 30.45p 30.00p 30.00p 28126
22/07/2014 30.00p 30.45p 30.00p 30.00p 50220
21/07/2014 30.00p 30.35p 29.65p 30.00p 9847
18/07/2014 30.00p 30.45p 29.65p 30.00p 107818
17/07/2014 30.00p 30.75p 29.82p 30.00p 14072
16/07/2014 30.00p 30.75p 29.77p 30.00p 29940
15/07/2014 30.00p 31.15p 29.50p 30.00p 79172
14/07/2014 28.25p 31.00p 28.25p 30.00p 32849
11/07/2014 28.25p 28.95p 27.50p 28.25p 96480
10/07/2014 28.25p 28.92p 27.50p 28.25p 144046
09/07/2014 28.00p 29.00p 27.68p 28.25p 178462
08/07/2014 27.75p 28.38p 27.25p 28.00p 128263
07/07/2014 28.50p 29.70p 27.00p 27.75p 322772
04/07/2014 28.50p 29.20p 27.00p 28.50p 57691
03/07/2014 28.50p 29.20p 27.00p 28.50p 120773
02/07/2014 28.50p 29.25p 27.50p 28.50p 20522
01/07/2014 28.50p 29.25p 27.00p 28.50p 89364
30/06/2014 27.50p 29.50p 27.12p 28.50p 61395
27/06/2014 27.50p 27.75p 27.38p 27.50p 38859
26/06/2014 27.50p 27.50p 27.00p 27.50p 33014
25/06/2014 27.50p 27.50p 26.50p 27.50p 107188
24/06/2014 27.50p 27.88p 27.05p 27.50p 119642
23/06/2014 27.50p 27.50p 27.00p 27.50p 14024534
20/06/2014 27.50p 27.50p 27.23p 27.50p 0
19/06/2014 27.50p 27.50p 27.23p 27.50p 18203640
18/06/2014 27.50p 27.50p 27.23p 27.50p 7300
17/06/2014 27.50p 27.50p 27.25p 27.50p 0
16/06/2014 27.50p 27.50p 27.25p 27.50p 3633
13/06/2014 27.50p 27.50p 27.00p 27.50p 25000
12/06/2014 27.50p 28.50p 27.00p 27.50p 27500
11/06/2014 27.50p 27.50p 27.30p 27.50p 10000
10/06/2014 27.50p 27.50p 27.00p 27.50p 2932
09/06/2014 27.50p 27.50p 27.00p 27.50p 19314
06/06/2014 27.50p 28.50p 27.00p 27.50p 5000
05/06/2014 29.00p 29.00p 26.50p 27.50p 51332
04/06/2014 29.00p 29.00p 28.05p 29.00p 9707
03/06/2014 29.00p 29.50p 28.00p 29.00p 25000
02/06/2014 29.00p 29.50p 28.00p 29.00p 41642
30/05/2014 29.00p 29.00p 28.90p 29.00p 761
29/05/2014 29.00p 29.00p 28.00p 29.00p 57029
28/05/2014 30.00p 30.00p 27.60p 29.00p 40983
27/05/2014 32.00p 32.00p 28.00p 30.00p 43774
23/05/2014 32.50p 32.65p 32.00p 32.00p 31445
22/05/2014 32.50p 32.65p 32.00p 32.50p 36305
21/05/2014 32.50p 32.68p 32.50p 32.50p 40604
20/05/2014 32.50p 32.63p 32.50p 32.50p 15662
19/05/2014 32.25p 32.70p 32.05p 32.50p 4541
16/05/2014 35.00p 35.00p 31.99p 32.25p 82413
15/05/2014 35.00p 35.50p 34.50p 35.00p 10938
14/05/2014 35.50p 35.50p 34.50p 35.00p 10968
13/05/2014 35.50p 36.20p 34.75p 35.50p 18236
12/05/2014 35.50p 36.55p 34.50p 35.50p 129323
09/05/2014 34.75p 35.50p 34.38p 35.50p 50848
08/05/2014 34.00p 35.90p 32.00p 34.75p 65075
07/05/2014 32.00p 33.50p 31.42p 32.00p 41477
06/05/2014 28.75p 33.00p 28.70p 32.00p 113701
02/05/2014 28.75p 28.75p 28.51p 28.75p 1545
01/05/2014 28.25p 28.75p 28.20p 28.75p 48277
30/04/2014 28.25p 28.50p 27.75p 28.25p 2278
29/04/2014 28.25p 28.25p 28.00p 28.25p 5000
28/04/2014 28.00p 28.25p 27.88p 28.25p 182974
25/04/2014 28.00p 28.00p 27.52p 28.00p 26343
24/04/2014 28.00p 28.00p 27.75p 28.00p 0
23/04/2014 27.75p 28.00p 27.75p 28.00p 9952
22/04/2014 27.75p 27.75p 27.02p 27.75p 13575
17/04/2014 27.75p 27.75p 27.00p 27.75p 10448
16/04/2014 28.00p 28.00p 27.50p 28.00p 152529
15/04/2014 28.00p 28.00p 27.60p 28.00p 45414
14/04/2014 28.75p 28.75p 27.00p 28.00p 61543
11/04/2014 28.75p 29.89p 27.50p 28.75p 129136
10/04/2014 27.50p 30.00p 27.50p 28.75p 172606
09/04/2014 24.50p 27.75p 23.50p 27.50p 160077
08/04/2014 23.00p 23.80p 22.88p 23.50p 91100
07/04/2014 23.00p 23.00p 22.88p 23.00p 6798
04/04/2014 23.00p 23.00p 22.01p 23.00p 12245
03/04/2014 23.00p 24.50p 22.00p 23.00p 17681
02/04/2014 23.00p 23.00p 22.01p 23.00p 2147
01/04/2014 23.00p 23.35p 22.10p 23.00p 35147
31/03/2014 23.25p 24.25p 22.00p 23.00p 49086
28/03/2014 22.00p 22.30p 21.50p 21.50p 6879
27/03/2014 22.00p 22.40p 21.00p 22.00p 16780
26/03/2014 22.50p 22.50p 20.75p 22.00p 2096
25/03/2014 20.00p 21.50p 19.50p 20.75p 37662
24/03/2014 20.00p 20.70p 19.41p 20.00p 0
21/03/2014 20.00p 20.70p 19.41p 20.00p 75662
20/03/2014 20.00p 20.00p 19.40p 20.00p 30000
19/03/2014 20.00p 20.70p 19.10p 20.00p 68251
18/03/2014 22.00p 22.00p 19.02p 20.00p 44443
17/03/2014 22.00p 22.10p 21.01p 21.50p 13661
14/03/2014 22.50p 22.50p 22.00p 22.00p 30000
13/03/2014 22.50p 22.70p 22.00p 22.50p 18622
12/03/2014 23.00p 23.00p 22.00p 22.50p 64836
11/03/2014 23.00p 23.55p 22.00p 23.00p 0
10/03/2014 23.00p 23.55p 22.00p 23.00p 176917
07/03/2014 23.00p 23.00p 22.60p 23.00p 21000
06/03/2014 23.00p 23.55p 22.60p 23.00p 16100
05/03/2014 23.00p 23.75p 22.44p 23.00p 32626
04/03/2014 23.00p 23.80p 22.25p 23.00p 208625
03/03/2014 23.00p 23.80p 22.60p 23.00p 13732
28/02/2014 23.00p 23.80p 22.65p 23.00p 18796
27/02/2014 23.00p 23.80p 23.00p 23.00p 2100
26/02/2014 23.00p 23.00p 22.65p 23.00p 0
25/02/2014 23.00p 23.00p 22.65p 23.00p 389
24/02/2014 23.00p 23.70p 22.60p 23.00p 33344
21/02/2014 23.00p 23.70p 23.00p 23.00p 6243
20/02/2014 23.00p 23.80p 23.00p 23.00p 630
19/02/2014 23.00p 23.80p 23.00p 23.00p 5543
18/02/2014 23.00p 23.80p 22.50p 23.00p 7571
17/02/2014 23.00p 23.00p 22.50p 23.00p 6291
14/02/2014 23.00p 23.60p 22.46p 23.00p 4090
13/02/2014 23.00p 23.80p 23.00p 23.00p 12640

*Close Price adjusted for both dividends and splits