e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/02/2014 23.00p 23.58p 22.25p 23.00p 41925
11/02/2014 23.00p 23.00p 21.50p 23.00p 45000
10/02/2014 22.50p 24.00p 22.50p 23.00p 8671
07/02/2014 22.50p 22.99p 22.50p 22.50p 11200
06/02/2014 22.50p 22.99p 22.50p 22.50p 9887
05/02/2014 22.50p 22.80p 22.20p 22.50p 0
04/02/2014 22.50p 22.80p 22.20p 22.50p 5832
03/02/2014 22.50p 22.90p 22.50p 22.50p 30156
31/01/2014 22.50p 22.99p 22.03p 22.50p 90814
30/01/2014 22.50p 22.50p 22.17p 22.50p 2716
29/01/2014 22.50p 22.75p 22.50p 22.50p 0
28/01/2014 22.50p 22.75p 22.50p 22.50p 10000
27/01/2014 22.50p 22.80p 22.10p 22.50p 61486
24/01/2014 21.50p 26.75p 20.00p 22.50p 435912
23/01/2014 26.75p 26.75p 25.90p 26.75p 28940
22/01/2014 27.25p 27.25p 25.00p 26.75p 30214
21/01/2014 27.25p 27.25p 26.00p 27.25p 1312872
20/01/2014 27.25p 27.25p 26.00p 27.25p 59784
17/01/2014 27.50p 27.50p 26.51p 27.25p 13997
16/01/2014 27.50p 27.50p 26.68p 27.50p 33145
15/01/2014 27.50p 27.50p 26.70p 27.50p 13238
14/01/2014 27.50p 27.90p 26.75p 27.50p 13870
13/01/2014 27.50p 27.90p 27.50p 27.50p 9722
10/01/2014 27.00p 28.30p 26.50p 27.50p 194215
09/01/2014 26.00p 27.57p 26.00p 27.00p 65704
08/01/2014 25.50p 26.90p 25.00p 26.00p 115461
07/01/2014 25.50p 25.85p 25.01p 25.50p 29048
06/01/2014 25.50p 25.50p 24.00p 25.50p 61235
03/01/2014 25.25p 25.50p 25.00p 25.50p 25874
02/01/2014 25.25p 25.40p 24.50p 25.25p 33925
31/12/2013 25.25p 25.30p 24.51p 25.25p 6170
30/12/2013 25.25p 25.30p 24.50p 25.25p 9898
27/12/2013 25.25p 25.25p 24.50p 25.25p 0
24/12/2013 25.25p 25.25p 24.50p 25.25p 2000
23/12/2013 25.25p 25.25p 24.50p 25.25p 4013
20/12/2013 25.25p 25.75p 23.50p 25.25p 71544
19/12/2013 25.50p 26.50p 25.00p 25.50p 0
18/12/2013 26.50p 26.50p 25.00p 25.50p 27567
17/12/2013 27.00p 27.00p 24.50p 24.50p 5814
16/12/2013 27.00p 27.00p 26.35p 27.00p 2339
13/12/2013 27.00p 27.00p 26.35p 27.00p 1560
12/12/2013 27.00p 27.20p 27.00p 27.00p 1000
11/12/2013 27.00p 28.50p 27.00p 28.50p 0
10/12/2013 27.00p 27.22p 27.00p 27.00p 3000
09/12/2013 27.00p 27.25p 27.00p 27.00p 8801
06/12/2013 27.00p 28.50p 26.20p 28.50p 2544
05/12/2013 26.50p 27.00p 26.20p 27.00p 42724
04/12/2013 27.50p 27.80p 26.00p 26.50p 111328
03/12/2013 27.75p 27.75p 26.50p 27.75p 25000
02/12/2013 27.75p 28.17p 26.51p 27.75p 11607
29/11/2013 27.75p 27.75p 26.51p 27.75p 6596
28/11/2013 27.75p 27.75p 27.50p 27.75p 34000
27/11/2013 27.75p 27.75p 26.51p 27.75p 1000
26/11/2013 28.00p 28.00p 27.00p 27.75p 25800
25/11/2013 28.00p 28.75p 27.00p 28.00p 0
22/11/2013 28.75p 28.75p 27.00p 28.00p 59193
21/11/2013 28.75p 29.00p 28.01p 28.75p 17600
20/11/2013 29.25p 29.50p 28.00p 28.75p 0
19/11/2013 29.50p 29.50p 28.00p 29.25p 55625
18/11/2013 29.50p 29.70p 29.26p 29.50p 34602
15/11/2013 29.50p 29.70p 29.50p 29.50p 6667
14/11/2013 29.50p 29.75p 29.25p 29.50p 20100
13/11/2013 29.50p 29.50p 29.25p 29.50p 3347
12/11/2013 29.50p 29.90p 29.50p 29.50p 6546
11/11/2013 29.50p 29.90p 29.20p 29.50p 34366
08/11/2013 29.50p 29.90p 29.50p 29.50p 3298
07/11/2013 29.50p 29.90p 29.25p 29.50p 8522
06/11/2013 29.50p 29.94p 29.50p 29.50p 38847
05/11/2013 29.50p 29.70p 29.50p 29.50p 3030
04/11/2013 29.50p 29.98p 29.10p 29.50p 50603
01/11/2013 29.50p 29.85p 29.50p 29.50p 0
31/10/2013 29.50p 29.85p 29.50p 29.50p 1500
30/10/2013 29.50p 29.50p 29.03p 29.50p 19628
29/10/2013 30.00p 30.00p 29.03p 29.50p 8093
28/10/2013 30.00p 30.00p 29.00p 30.00p 48399
25/10/2013 30.00p 30.04p 29.00p 30.00p 49025
24/10/2013 30.00p 30.18p 29.00p 30.00p 36407
23/10/2013 30.00p 30.20p 29.00p 30.00p 1287043
22/10/2013 30.00p 30.00p 29.00p 30.00p 24262
21/10/2013 30.00p 30.00p 29.00p 30.00p 18177
18/10/2013 30.00p 30.00p 28.00p 30.00p 20308
17/10/2013 30.00p 30.50p 28.00p 30.00p 33754
16/10/2013 31.50p 31.50p 29.00p 30.00p 46597
15/10/2013 31.25p 31.50p 31.00p 31.50p 23226
14/10/2013 31.25p 31.30p 31.25p 31.25p 3387
11/10/2013 31.25p 31.35p 31.25p 31.25p 12948
10/10/2013 31.25p 31.50p 30.00p 31.25p 1418844
09/10/2013 31.25p 31.75p 29.75p 30.50p 0
08/10/2013 31.25p 31.75p 31.00p 31.25p 47000
07/10/2013 31.75p 31.99p 31.00p 31.75p 7016
04/10/2013 32.00p 32.00p 31.00p 31.75p 32500
03/10/2013 33.00p 33.00p 31.99p 32.00p 6562
02/10/2013 33.00p 33.00p 32.00p 33.00p 12950
01/10/2013 33.00p 33.00p 32.00p 33.00p 24375
30/09/2013 33.00p 33.00p 32.00p 33.00p 88837
27/09/2013 33.00p 33.60p 33.00p 33.00p 1238
26/09/2013 33.50p 33.50p 32.00p 33.00p 51000
25/09/2013 33.50p 34.00p 32.02p 33.50p 5512
24/09/2013 33.50p 34.00p 32.02p 33.50p 4531
23/09/2013 33.50p 33.50p 32.02p 33.50p 0
20/09/2013 33.50p 33.50p 32.02p 33.50p 1000
19/09/2013 34.25p 34.25p 31.00p 33.50p 100176
18/09/2013 34.25p 34.38p 33.02p 34.25p 3925
17/09/2013 34.25p 34.38p 33.00p 34.25p 22090
16/09/2013 34.25p 34.50p 34.25p 34.25p 500
13/09/2013 34.25p 34.45p 33.00p 34.25p 8593
12/09/2013 34.25p 34.50p 34.25p 34.25p 39626
11/09/2013 34.25p 34.25p 33.02p 34.25p 4695
10/09/2013 34.75p 34.75p 34.00p 34.25p 10614
09/09/2013 34.75p 34.92p 34.75p 34.75p 12
06/09/2013 34.75p 34.75p 34.00p 34.75p 463000
05/09/2013 34.75p 35.25p 34.00p 34.75p 0
04/09/2013 35.25p 35.25p 34.00p 34.75p 16150
03/09/2013 35.25p 35.25p 33.00p 35.25p 100000
02/09/2013 35.25p 35.25p 35.00p 35.25p 0
30/08/2013 35.25p 35.25p 35.00p 35.25p 8000
29/08/2013 35.25p 35.30p 35.25p 35.25p 1416
28/08/2013 35.25p 35.30p 35.02p 35.25p 5002
27/08/2013 35.25p 35.30p 35.00p 35.25p 0
23/08/2013 35.25p 35.30p 35.00p 35.25p 10100
22/08/2013 35.25p 35.25p 35.00p 35.25p 133775
21/08/2013 35.25p 35.25p 35.02p 35.25p 400
20/08/2013 35.25p 35.30p 35.02p 35.25p 6309
19/08/2013 35.25p 35.31p 35.00p 35.25p 49289
16/08/2013 35.25p 35.25p 35.02p 35.25p 0
15/08/2013 35.25p 35.25p 35.02p 35.25p 31819
14/08/2013 35.25p 35.31p 35.25p 35.25p 9255
13/08/2013 35.25p 35.31p 35.25p 35.25p 9375
12/08/2013 35.25p 35.31p 35.02p 35.25p 4362
09/08/2013 35.25p 35.31p 35.25p 35.25p 12368
08/08/2013 35.25p 35.30p 35.00p 35.25p 36138
07/08/2013 35.25p 35.30p 33.75p 34.50p 0
06/08/2013 35.25p 35.30p 35.00p 35.25p 32461
05/08/2013 35.25p 35.31p 35.00p 35.25p 37952
02/08/2013 35.25p 35.25p 35.02p 35.25p 0
01/08/2013 35.25p 35.25p 35.02p 35.25p 0
31/07/2013 35.25p 35.25p 35.02p 35.25p 491
30/07/2013 35.25p 35.25p 35.02p 35.25p 0
29/07/2013 35.25p 35.25p 35.02p 35.25p 1250
26/07/2013 35.25p 35.25p 35.25p 35.25p 2836
25/07/2013 35.25p 35.25p 35.25p 35.25p 825
24/07/2013 35.25p 35.25p 34.50p 35.25p 5975
23/07/2013 35.25p 35.25p 35.05p 35.25p 0
22/07/2013 35.25p 35.25p 35.05p 35.25p 11208
19/07/2013 35.25p 35.25p 35.00p 35.25p 69360
18/07/2013 35.25p 35.31p 35.00p 35.25p 15165
17/07/2013 35.25p 35.25p 35.00p 35.25p 8491
16/07/2013 35.25p 35.25p 35.00p 35.25p 0
15/07/2013 35.25p 35.25p 35.00p 35.25p 85140
12/07/2013 35.25p 35.25p 35.00p 35.25p 21250
11/07/2013 35.25p 35.31p 35.00p 35.25p 46725
10/07/2013 35.25p 35.25p 35.00p 35.25p 34614
09/07/2013 35.25p 35.50p 35.00p 35.25p 30475
08/07/2013 35.25p 35.25p 35.10p 35.25p 5000
05/07/2013 35.25p 35.31p 35.00p 35.25p 9414
04/07/2013 35.25p 35.31p 34.00p 35.25p 0
03/07/2013 35.25p 35.31p 34.00p 35.25p 33157
02/07/2013 35.25p 35.31p 35.00p 35.25p 0
01/07/2013 35.25p 35.31p 35.00p 35.25p 16297
28/06/2013 35.25p 35.35p 33.75p 34.50p 12500
27/06/2013 35.25p 35.25p 35.00p 35.25p 139923
26/06/2013 35.25p 35.25p 35.00p 35.25p 93320
25/06/2013 35.25p 35.25p 35.00p 35.25p 72630
24/06/2013 35.25p 35.31p 35.25p 35.25p 5000
21/06/2013 35.25p 35.31p 35.00p 35.25p 50300
20/06/2013 35.25p 35.25p 35.05p 35.25p 21527
19/06/2013 35.25p 35.35p 35.00p 35.25p 29204
18/06/2013 35.25p 35.25p 35.00p 35.25p 7979
17/06/2013 35.25p 35.25p 35.25p 35.25p 1500
14/06/2013 35.25p 35.25p 35.25p 35.25p 0
13/06/2013 35.25p 35.25p 35.25p 35.25p 389
12/06/2013 35.25p 35.35p 35.00p 35.25p 5887
11/06/2013 35.25p 35.37p 35.00p 35.25p 10500
10/06/2013 35.25p 35.40p 35.00p 35.25p 20512
07/06/2013 35.25p 35.37p 35.25p 35.25p 2382
06/06/2013 35.25p 35.35p 34.00p 35.25p 19240
05/06/2013 35.25p 35.35p 35.00p 35.25p 3996
04/06/2013 35.25p 35.25p 35.00p 35.25p 12311
03/06/2013 35.25p 35.40p 35.00p 35.25p 90667
31/05/2013 35.25p 35.25p 35.00p 35.25p 15000
30/05/2013 35.25p 35.40p 35.00p 35.25p 62011
29/05/2013 35.25p 35.25p 34.25p 35.25p 179414
28/05/2013 35.25p 35.34p 35.00p 35.25p 26340
24/05/2013 35.25p 35.40p 34.50p 35.25p 116533
23/05/2013 35.50p 35.50p 35.00p 35.25p 27515
22/05/2013 36.00p 36.00p 35.01p 35.50p 13677
21/05/2013 35.50p 36.00p 35.50p 36.00p 21707
20/05/2013 35.50p 35.90p 35.15p 35.50p 23966
17/05/2013 35.50p 35.95p 35.10p 35.50p 328130
16/05/2013 34.75p 36.00p 34.70p 35.50p 62682
15/05/2013 33.75p 35.00p 33.60p 34.75p 256893
14/05/2013 36.00p 37.00p 33.50p 33.75p 724519
13/05/2013 27.75p 32.00p 27.75p 30.00p 53207
10/05/2013 27.75p 28.00p 27.75p 27.75p 14094
09/05/2013 27.75p 27.95p 27.65p 27.75p 17155
08/05/2013 27.50p 27.95p 27.00p 27.75p 639428
07/05/2013 27.50p 27.75p 27.00p 27.50p 233579
03/05/2013 27.25p 27.95p 27.25p 27.50p 32191
02/05/2013 27.00p 27.77p 26.65p 27.25p 27577
01/05/2013 26.75p 27.00p 26.66p 27.00p 23761

*Close Price adjusted for both dividends and splits