e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/04/2013 25.75p 27.50p 25.68p 26.75p 150000
29/04/2013 25.50p 25.75p 25.50p 25.75p 59910
26/04/2013 24.75p 25.50p 24.70p 25.50p 71000
25/04/2013 24.75p 24.75p 24.50p 24.75p 4576
24/04/2013 24.75p 24.75p 24.50p 24.75p 3059
23/04/2013 24.75p 24.75p 24.00p 24.75p 38076
22/04/2013 24.75p 24.75p 24.50p 24.75p 3567
19/04/2013 24.75p 24.75p 24.50p 24.75p 11473
18/04/2013 25.25p 25.40p 24.50p 24.75p 49901
17/04/2013 25.25p 25.40p 24.50p 25.25p 5292
16/04/2013 25.25p 25.25p 24.50p 25.25p 3400
15/04/2013 25.25p 25.50p 25.25p 25.25p 15500
12/04/2013 25.25p 25.25p 25.25p 25.25p 6000
11/04/2013 25.25p 25.25p 23.00p 25.25p 6270
10/04/2013 25.25p 25.25p 24.50p 25.25p 54046
09/04/2013 25.25p 25.30p 24.50p 25.25p 1910
08/04/2013 25.25p 25.48p 25.25p 25.25p 13505
05/04/2013 25.75p 25.75p 24.50p 25.25p 57096
04/04/2013 27.00p 27.00p 23.50p 25.75p 78568
03/04/2013 27.00p 27.00p 26.00p 27.00p 24758
02/04/2013 27.00p 27.00p 27.00p 27.00p 884
28/03/2013 27.75p 27.75p 26.00p 27.00p 14736
27/03/2013 28.50p 28.50p 27.50p 27.75p 18950
26/03/2013 28.50p 28.50p 28.00p 28.50p 3000
25/03/2013 28.50p 28.50p 28.00p 28.50p 2145
22/03/2013 28.50p 28.50p 28.00p 28.50p 10000
21/03/2013 28.50p 28.65p 28.50p 28.50p 1745
20/03/2013 29.75p 29.75p 28.25p 28.50p 34469
19/03/2013 29.75p 29.75p 29.08p 29.75p 4000
18/03/2013 29.75p 29.75p 29.08p 29.75p 10840
15/03/2013 29.75p 29.75p 29.68p 29.75p 31584
14/03/2013 29.75p 29.90p 29.00p 29.75p 15250
13/03/2013 29.75p 29.75p 29.00p 29.75p 8441
12/03/2013 30.25p 30.25p 29.50p 29.75p 18013
11/03/2013 30.50p 30.50p 29.50p 30.25p 8237
08/03/2013 30.50p 30.50p 28.50p 30.50p 4535
07/03/2013 30.50p 30.50p 30.25p 30.50p 3253
06/03/2013 30.50p 30.50p 30.00p 30.50p 6138
05/03/2013 30.50p 30.50p 30.00p 30.50p 5000
04/03/2013 30.50p 31.20p 30.25p 30.50p 0
01/03/2013 31.00p 31.20p 30.25p 30.50p 25228
28/02/2013 31.00p 31.00p 30.25p 31.00p 11572
27/02/2013 31.50p 31.50p 30.00p 31.00p 50406
26/02/2013 31.50p 31.50p 30.50p 31.50p 10102
25/02/2013 31.50p 31.50p 31.00p 31.50p 13276
22/02/2013 31.50p 31.50p 30.75p 31.50p 42776
21/02/2013 31.50p 31.50p 30.50p 31.50p 29051
20/02/2013 31.50p 31.50p 31.38p 31.50p 23726
19/02/2013 31.50p 31.50p 31.00p 31.50p 19405
18/02/2013 31.50p 31.85p 31.00p 31.50p 164224
15/02/2013 31.50p 32.00p 31.10p 31.50p 71715
14/02/2013 32.25p 32.25p 31.50p 31.50p 40060
13/02/2013 32.50p 32.50p 32.00p 32.50p 102182
12/02/2013 32.25p 32.50p 32.00p 32.50p 127466
11/02/2013 31.50p 33.00p 30.75p 32.25p 5623831
08/02/2013 30.75p 30.75p 30.00p 30.75p 21595
07/02/2013 30.75p 30.75p 30.50p 30.75p 20451
06/02/2013 31.00p 31.00p 29.00p 30.75p 65823
05/02/2013 32.25p 32.25p 31.00p 31.00p 19268
04/02/2013 32.25p 32.25p 32.10p 32.25p 282
01/02/2013 32.50p 32.50p 31.50p 32.25p 16000
31/01/2013 32.50p 32.50p 31.50p 32.50p 52050
30/01/2013 32.50p 32.50p 32.37p 32.50p 7500
29/01/2013 33.00p 33.00p 32.00p 32.50p 15357
28/01/2013 33.00p 33.00p 32.10p 33.00p 1273
25/01/2013 33.00p 33.00p 32.00p 33.00p 0
24/01/2013 33.00p 33.00p 32.00p 33.00p 36662
23/01/2013 33.00p 33.00p 32.10p 33.00p 1597
22/01/2013 33.00p 33.40p 32.32p 33.00p 6715
21/01/2013 33.00p 34.00p 32.32p 33.00p 164950
18/01/2013 34.00p 34.00p 31.50p 33.00p 28400
17/01/2013 34.00p 34.00p 33.70p 34.00p 10890
16/01/2013 34.00p 34.00p 32.50p 34.00p 13679
15/01/2013 34.00p 34.00p 33.25p 34.00p 1037
14/01/2013 34.00p 34.50p 34.00p 34.00p 15500
11/01/2013 34.00p 34.00p 33.50p 34.00p 15000
10/01/2013 34.00p 34.50p 33.50p 34.00p 4658
09/01/2013 34.00p 34.80p 33.50p 34.00p 0
08/01/2013 34.00p 34.80p 33.50p 34.00p 5856
07/01/2013 34.00p 34.80p 34.00p 34.00p 255
04/01/2013 33.50p 35.00p 33.50p 34.00p 35046
03/01/2013 33.50p 33.90p 33.50p 33.50p 3000
02/01/2013 33.50p 34.00p 33.50p 33.50p 5500
31/12/2012 33.50p 34.00p 33.50p 33.50p 23409
28/12/2012 33.50p 33.89p 33.50p 33.50p 9232
27/12/2012 34.00p 34.00p 33.50p 33.50p 9432
24/12/2012 34.00p 34.40p 34.00p 34.00p 2143
21/12/2012 34.00p 34.50p 34.00p 34.00p 6753
20/12/2012 34.50p 34.70p 33.00p 34.00p 36062
19/12/2012 35.50p 35.70p 33.25p 34.50p 40875
18/12/2012 35.50p 35.50p 35.00p 35.50p 1088
17/12/2012 35.50p 35.50p 34.00p 35.50p 34695
14/12/2012 35.50p 35.50p 35.10p 35.50p 10236
13/12/2012 35.50p 35.50p 35.00p 35.50p 0
12/12/2012 35.50p 35.50p 35.00p 35.50p 21317
11/12/2012 35.50p 35.80p 35.25p 35.50p 32469
10/12/2012 34.00p 35.75p 34.00p 35.50p 60281
07/12/2012 32.75p 35.00p 32.53p 34.00p 61840
06/12/2012 32.75p 32.75p 32.00p 32.75p 0
05/12/2012 32.75p 32.75p 32.00p 32.75p 0
04/12/2012 32.50p 32.75p 32.00p 32.75p 30770
03/12/2012 32.50p 32.50p 32.00p 32.50p 257
30/11/2012 32.50p 32.50p 32.00p 32.50p 27509
29/11/2012 32.50p 32.50p 32.00p 32.50p 26642
28/11/2012 32.50p 33.13p 32.00p 32.50p 0
27/11/2012 33.13p 33.13p 32.00p 32.50p 7317
26/11/2012 33.13p 33.13p 32.25p 33.13p 37081
23/11/2012 33.13p 33.13p 32.75p 33.13p 0
22/11/2012 33.13p 33.13p 32.75p 33.13p 0
21/11/2012 33.13p 33.13p 32.75p 33.13p 536
20/11/2012 33.13p 33.13p 32.75p 33.13p 3000
19/11/2012 33.13p 33.13p 33.09p 33.13p 4456
16/11/2012 33.38p 33.38p 32.75p 33.13p 12286
15/11/2012 33.25p 33.38p 33.25p 33.38p 13846
14/11/2012 32.75p 33.25p 32.50p 33.25p 4700
13/11/2012 33.00p 33.50p 32.75p 32.75p 0
12/11/2012 33.50p 33.50p 33.00p 33.00p 6500
09/11/2012 33.50p 33.50p 33.00p 33.50p 0
08/11/2012 33.50p 33.50p 33.00p 33.50p 30000
07/11/2012 34.00p 34.00p 32.50p 33.50p 37443
06/11/2012 34.00p 35.00p 33.00p 34.00p 0
05/11/2012 35.00p 35.00p 33.00p 34.00p 11466
02/11/2012 35.25p 35.25p 34.50p 35.00p 27000
01/11/2012 35.25p 35.25p 34.50p 35.25p 31000
31/10/2012 35.25p 35.25p 34.58p 35.25p 4926
30/10/2012 35.25p 35.50p 34.75p 35.25p 100000
29/10/2012 35.00p 35.00p 34.40p 35.00p 36206
26/10/2012 35.00p 35.00p 34.00p 35.00p 8495
25/10/2012 37.25p 37.25p 33.00p 35.00p 91732
24/10/2012 37.25p 37.25p 37.00p 37.25p 7657
23/10/2012 37.25p 37.50p 37.00p 37.25p 8695
22/10/2012 37.75p 37.75p 35.50p 37.25p 63700
19/10/2012 37.75p 37.75p 37.45p 37.75p 2000
18/10/2012 37.75p 37.75p 37.45p 37.75p 890
17/10/2012 38.50p 38.50p 36.25p 37.75p 28100
16/10/2012 38.50p 38.50p 38.10p 38.50p 16686
15/10/2012 38.50p 40.00p 38.20p 38.50p 3059
12/10/2012 38.50p 38.50p 38.20p 38.50p 0
11/10/2012 38.50p 38.50p 38.20p 38.50p 3013
10/10/2012 39.00p 39.00p 38.00p 38.50p 25000
09/10/2012 39.00p 39.00p 38.15p 39.00p 500
08/10/2012 39.00p 39.00p 38.20p 39.00p 0
05/10/2012 39.00p 39.00p 38.20p 39.00p 327
04/10/2012 38.50p 39.00p 38.50p 39.00p 43829
03/10/2012 38.50p 38.50p 38.15p 38.50p 500
02/10/2012 39.00p 39.50p 38.50p 38.50p 0
01/10/2012 39.00p 39.50p 39.00p 39.00p 2500
28/09/2012 39.00p 39.50p 37.50p 39.00p 22000
27/09/2012 39.00p 39.50p 38.10p 39.00p 0
26/09/2012 39.00p 39.50p 38.10p 39.00p 4073
25/09/2012 39.00p 39.50p 39.00p 39.00p 2531
24/09/2012 39.00p 39.00p 38.00p 39.00p 16616
21/09/2012 40.50p 40.50p 37.50p 39.00p 95400
20/09/2012 40.50p 40.50p 40.00p 40.50p 152926
19/09/2012 40.50p 40.50p 40.00p 40.50p 27500
18/09/2012 40.50p 40.50p 40.00p 40.50p 22500
17/09/2012 40.50p 40.69p 40.50p 40.50p 3903
14/09/2012 40.50p 40.69p 40.00p 40.50p 140959
13/09/2012 40.00p 40.50p 39.00p 40.50p 68854
12/09/2012 39.00p 40.70p 39.00p 40.00p 513595
11/09/2012 39.00p 39.00p 38.50p 39.00p 18596
10/09/2012 39.00p 40.00p 38.25p 39.00p 43893
07/09/2012 38.00p 40.00p 38.00p 39.00p 230000
06/09/2012 38.00p 38.00p 37.00p 38.00p 20000
05/09/2012 38.00p 38.00p 37.55p 38.00p 2000
04/09/2012 38.00p 39.00p 37.55p 38.00p 11933
03/09/2012 38.00p 39.00p 38.00p 38.00p 224
31/08/2012 36.00p 39.00p 35.00p 38.00p 113595
30/08/2012 36.00p 36.50p 34.00p 36.00p 67947
29/08/2012 36.00p 36.78p 33.50p 36.00p 115314
28/08/2012 36.00p 36.00p 35.40p 36.00p 840
24/08/2012 36.00p 36.00p 34.00p 36.00p 0
23/08/2012 36.00p 36.00p 34.00p 36.00p 0
22/08/2012 35.00p 36.00p 34.00p 36.00p 2344
21/08/2012 35.00p 35.40p 34.00p 35.00p 398888
20/08/2012 35.00p 35.00p 34.00p 35.00p 2500
17/08/2012 35.00p 35.00p 34.00p 35.00p 1586
16/08/2012 35.00p 35.00p 35.00p 35.00p 106
15/08/2012 35.00p 35.00p 34.98p 35.00p 7072
14/08/2012 35.00p 35.00p 34.00p 35.00p 8891
13/08/2012 35.00p 35.50p 34.10p 35.00p 8682
10/08/2012 35.00p 35.50p 35.00p 35.00p 23
09/08/2012 35.00p 35.50p 35.00p 35.00p 692
08/08/2012 35.00p 35.00p 35.00p 35.00p 5000
07/08/2012 35.00p 35.95p 34.00p 35.00p 14163
06/08/2012 36.00p 36.50p 35.00p 35.00p 3537
03/08/2012 36.00p 36.50p 35.10p 36.00p 12339
02/08/2012 36.00p 36.50p 35.00p 36.00p 24645
01/08/2012 36.00p 36.00p 36.00p 36.00p 4000
31/07/2012 36.00p 36.50p 35.00p 36.00p 0
30/07/2012 36.00p 36.50p 35.00p 36.00p 9518
27/07/2012 36.00p 36.50p 35.60p 36.00p 0
26/07/2012 36.00p 36.50p 35.60p 36.00p 0
25/07/2012 36.50p 36.50p 35.60p 36.00p 4800
24/07/2012 36.50p 37.00p 35.50p 36.50p 10500
23/07/2012 36.50p 37.00p 35.50p 36.50p 5275
20/07/2012 36.50p 37.00p 36.50p 36.50p 20000
19/07/2012 36.50p 37.00p 36.50p 36.50p 6696
18/07/2012 36.50p 37.00p 35.50p 36.50p 8748
17/07/2012 36.50p 36.50p 36.00p 36.50p 600000

*Close Price adjusted for both dividends and splits