e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/07/2012 36.50p 37.00p 35.50p 36.50p 6749
13/07/2012 36.25p 36.50p 35.50p 36.50p 14000
12/07/2012 36.00p 37.00p 35.50p 36.25p 8041
11/07/2012 37.25p 37.25p 35.50p 36.00p 22083
10/07/2012 37.25p 37.25p 37.18p 37.25p 500
09/07/2012 37.25p 37.25p 36.52p 37.25p 6637
06/07/2012 37.00p 37.15p 37.00p 37.00p 24268
05/07/2012 37.00p 37.15p 37.00p 37.00p 7235
04/07/2012 35.75p 37.50p 35.75p 37.00p 96029
03/07/2012 34.50p 35.87p 34.50p 35.50p 107500
02/07/2012 34.25p 34.50p 34.01p 34.50p 100
29/06/2012 34.50p 34.50p 34.00p 34.25p 4000
28/06/2012 34.50p 34.50p 34.30p 34.50p 8659
27/06/2012 34.50p 34.50p 34.01p 34.50p 533
26/06/2012 34.50p 34.50p 34.25p 34.50p 0
25/06/2012 34.50p 34.50p 34.25p 34.50p 246
22/06/2012 34.75p 34.80p 33.88p 34.50p 13236
21/06/2012 34.88p 35.00p 34.00p 34.75p 10984
20/06/2012 35.50p 35.50p 34.50p 34.88p 15420
19/06/2012 35.50p 36.45p 34.70p 35.50p 12748
18/06/2012 34.75p 34.75p 34.00p 34.50p 7000
15/06/2012 36.75p 36.75p 34.00p 34.75p 24958
14/06/2012 36.75p 36.75p 36.75p 36.75p 271
13/06/2012 36.75p 36.75p 36.01p 36.75p 501
12/06/2012 36.75p 37.30p 36.00p 36.75p 10553
11/06/2012 36.75p 36.75p 36.00p 36.75p 13680
08/06/2012 36.75p 36.75p 36.00p 36.75p 5215
07/06/2012 37.50p 37.50p 36.00p 36.75p 29077
06/06/2012 37.50p 37.50p 36.50p 37.50p 3999
01/06/2012 37.25p 38.23p 36.50p 37.50p 5698
31/05/2012 36.50p 37.80p 35.50p 37.25p 44056
30/05/2012 38.50p 39.00p 36.50p 36.50p 28207
29/05/2012 38.00p 39.00p 37.00p 38.50p 13524
28/05/2012 38.00p 38.50p 37.50p 38.00p 0
25/05/2012 38.50p 38.50p 37.50p 38.00p 10000
24/05/2012 38.50p 39.00p 37.50p 38.50p 4654
23/05/2012 38.25p 39.00p 37.00p 38.50p 37096
22/05/2012 39.25p 39.45p 38.00p 38.25p 25400
21/05/2012 39.25p 39.25p 39.00p 39.25p 8500
18/05/2012 39.00p 39.38p 38.50p 39.25p 63915
17/05/2012 39.00p 39.00p 38.50p 39.00p 14549
16/05/2012 39.00p 39.00p 38.50p 39.00p 4000
15/05/2012 39.00p 39.00p 38.50p 39.00p 24750
14/05/2012 39.00p 39.00p 38.50p 39.00p 10678
11/05/2012 39.00p 39.20p 38.50p 39.00p 8005
10/05/2012 40.00p 40.00p 38.50p 39.00p 84792
09/05/2012 41.50p 42.00p 39.50p 40.00p 53315
08/05/2012 41.50p 42.00p 41.50p 41.50p 21067
04/05/2012 40.25p 42.00p 40.00p 41.50p 55627
03/05/2012 40.25p 40.50p 40.00p 40.25p 14430
02/05/2012 40.25p 40.50p 40.00p 40.25p 4739
01/05/2012 41.00p 41.50p 40.00p 40.25p 85635
30/04/2012 41.50p 42.75p 40.50p 41.00p 73266
27/04/2012 40.00p 42.88p 40.00p 41.50p 304911
26/04/2012 44.00p 45.00p 39.00p 40.00p 334172
25/04/2012 40.50p 47.00p 37.00p 44.00p 1151306
24/04/2012 37.00p 42.00p 37.00p 40.50p 290860
23/04/2012 32.00p 38.00p 32.00p 37.00p 345735
20/04/2012 32.00p 32.50p 31.00p 32.00p 50566
19/04/2012 32.00p 32.50p 31.00p 32.00p 0
18/04/2012 32.00p 32.50p 31.00p 32.00p 0
17/04/2012 32.50p 32.50p 31.00p 32.00p 18694
16/04/2012 33.00p 33.00p 31.00p 32.50p 30000
13/04/2012 33.00p 33.40p 31.00p 33.00p 45298
12/04/2012 33.25p 33.50p 32.00p 33.00p 15682
11/04/2012 35.25p 35.25p 33.00p 33.25p 21384
10/04/2012 36.00p 36.00p 35.00p 36.00p 5901
05/04/2012 36.75p 36.75p 35.00p 36.00p 52007
04/04/2012 36.75p 36.75p 36.00p 36.75p 7692
03/04/2012 37.25p 37.35p 37.05p 37.25p 26380
02/04/2012 35.50p 40.00p 35.50p 37.25p 258110
30/03/2012 33.25p 36.00p 32.80p 35.50p 52192
29/03/2012 31.75p 33.75p 31.00p 33.00p 1112928
28/03/2012 31.25p 31.25p 30.50p 31.25p 17507
27/03/2012 31.25p 31.25p 30.65p 31.25p 6000
26/03/2012 31.25p 31.25p 30.65p 31.25p 8642
23/03/2012 31.25p 31.75p 31.25p 31.25p 53945
22/03/2012 31.00p 31.30p 30.81p 31.25p 30000
21/03/2012 31.00p 31.30p 31.00p 31.00p 10000
20/03/2012 31.00p 31.00p 30.50p 31.00p 3934
19/03/2012 30.25p 31.50p 30.00p 31.00p 124940
16/03/2012 29.75p 31.00p 29.75p 30.25p 97036
15/03/2012 28.75p 30.00p 28.75p 29.00p 67240
14/03/2012 28.63p 28.63p 28.26p 28.63p 32500
13/03/2012 28.63p 29.00p 28.63p 28.63p 38500
12/03/2012 28.63p 29.00p 28.63p 28.63p 110000
09/03/2012 28.63p 28.92p 28.63p 28.63p 0
08/03/2012 28.63p 28.92p 28.63p 28.63p 5000
07/03/2012 28.63p 28.92p 28.63p 28.63p 0
06/03/2012 28.63p 28.92p 28.63p 28.63p 0
05/03/2012 28.63p 28.92p 28.63p 28.63p 4000
02/03/2012 28.63p 28.92p 28.33p 28.63p 39272
01/03/2012 28.63p 28.63p 28.05p 28.63p 0
29/02/2012 28.50p 28.63p 28.05p 28.63p 25965
28/02/2012 28.50p 28.90p 28.10p 28.50p 77365
27/02/2012 28.50p 28.50p 28.25p 28.50p 0
24/02/2012 28.50p 28.50p 28.25p 28.50p 5000
23/02/2012 28.50p 28.50p 28.25p 28.50p 13462
22/02/2012 28.50p 29.00p 28.00p 28.50p 0
21/02/2012 28.00p 29.00p 28.00p 28.50p 140000
20/02/2012 29.00p 29.10p 27.50p 28.00p 101932
17/02/2012 29.00p 29.00p 28.85p 29.00p 1988
16/02/2012 29.00p 29.44p 29.00p 29.00p 11690
15/02/2012 29.00p 29.00p 28.50p 29.00p 4000
14/02/2012 29.00p 29.25p 29.00p 29.00p 0
13/02/2012 29.00p 29.25p 29.00p 29.00p 15162
10/02/2012 29.00p 29.25p 29.00p 29.00p 11025
09/02/2012 28.50p 29.00p 28.20p 29.00p 129176
08/02/2012 28.25p 28.50p 28.20p 28.50p 17927
07/02/2012 28.00p 29.00p 28.00p 28.00p 153546
06/02/2012 28.00p 28.25p 28.00p 28.00p 5867
03/02/2012 26.50p 28.00p 26.50p 28.00p 194751
02/02/2012 25.50p 27.00p 25.50p 26.50p 153779
01/02/2012 25.50p 25.50p 25.20p 25.50p 30920
31/01/2012 25.50p 25.50p 25.50p 25.50p 2000
30/01/2012 25.50p 25.50p 25.50p 25.50p 1000
27/01/2012 25.25p 25.50p 24.50p 25.50p 24017
26/01/2012 25.25p 25.78p 25.25p 25.25p 285895
25/01/2012 25.25p 25.50p 25.00p 25.25p 0
24/01/2012 25.50p 25.50p 25.00p 25.25p 0
23/01/2012 25.50p 25.50p 25.00p 25.50p 19834
20/01/2012 25.50p 25.85p 25.25p 25.50p 133786
19/01/2012 25.50p 25.50p 25.25p 25.50p 0
18/01/2012 25.50p 25.50p 25.25p 25.50p 15048
17/01/2012 25.50p 25.50p 25.50p 25.50p 7753
16/01/2012 26.00p 26.00p 25.14p 25.50p 104000
13/01/2012 26.00p 26.89p 24.50p 26.00p 0
12/01/2012 26.00p 26.89p 24.50p 26.00p 60300
11/01/2012 26.00p 26.00p 25.05p 26.00p 2985
10/01/2012 26.00p 26.50p 25.05p 26.00p 0
09/01/2012 26.00p 26.50p 25.05p 26.00p 150347
06/01/2012 26.50p 26.80p 25.00p 26.50p 15472
05/01/2012 27.00p 27.00p 25.00p 26.50p 14600
04/01/2012 28.00p 28.00p 27.00p 27.00p 2500
03/01/2012 28.00p 28.00p 26.00p 28.00p 50000
30/12/2011 28.00p 28.65p 27.50p 28.00p 0
29/12/2011 28.50p 28.65p 27.50p 28.00p 0
28/12/2011 28.50p 28.65p 28.50p 28.50p 0
23/12/2011 28.50p 28.65p 28.50p 28.50p 0
22/12/2011 28.50p 28.65p 28.50p 28.50p 0
21/12/2011 28.50p 28.65p 28.50p 28.50p 0
20/12/2011 28.50p 28.65p 28.50p 28.50p 6431
19/12/2011 28.50p 28.60p 28.50p 28.50p 0
16/12/2011 28.50p 28.60p 28.50p 28.50p 1000
15/12/2011 28.50p 28.50p 28.00p 28.50p 0
14/12/2011 28.50p 28.50p 28.00p 28.50p 0
13/12/2011 28.50p 28.50p 28.00p 28.50p 0
12/12/2011 28.50p 28.50p 28.00p 28.50p 0
09/12/2011 28.50p 28.50p 28.00p 28.50p 30000
08/12/2011 28.50p 28.60p 28.30p 28.50p 0
07/12/2011 28.50p 28.60p 28.30p 28.50p 0
06/12/2011 28.50p 28.60p 28.30p 28.50p 0
05/12/2011 28.50p 28.60p 28.30p 28.50p 7500
02/12/2011 28.50p 28.90p 28.00p 28.50p 77500
01/12/2011 28.75p 28.75p 27.50p 28.50p 34461
30/11/2011 28.75p 29.25p 28.51p 28.75p 0
29/11/2011 28.75p 29.25p 28.51p 28.75p 0
28/11/2011 29.25p 29.25p 28.51p 28.75p 71748
25/11/2011 29.25p 29.25p 28.20p 29.25p 10000
24/11/2011 29.25p 29.40p 29.25p 29.25p 10447
23/11/2011 29.25p 29.25p 28.75p 29.25p 0
22/11/2011 29.25p 29.25p 28.75p 29.25p 0
21/11/2011 29.25p 29.25p 28.75p 29.25p 3396
18/11/2011 29.25p 29.78p 29.25p 29.25p 0
17/11/2011 29.25p 29.78p 29.25p 29.25p 0
16/11/2011 29.25p 29.78p 29.25p 29.25p 0
15/11/2011 29.25p 29.78p 29.25p 29.25p 0
14/11/2011 29.25p 29.78p 29.25p 29.25p 25000
11/11/2011 29.25p 29.40p 29.25p 29.25p 0
10/11/2011 29.25p 29.40p 29.25p 29.25p 0
09/11/2011 29.25p 29.40p 29.25p 29.25p 4000
08/11/2011 29.25p 29.25p 28.50p 29.25p 0
07/11/2011 29.25p 29.25p 28.50p 29.25p 0
04/11/2011 29.25p 29.25p 28.50p 29.25p 0
03/11/2011 29.25p 29.25p 28.50p 29.25p 0
02/11/2011 29.25p 29.25p 28.50p 29.25p 0
01/11/2011 29.25p 29.25p 28.50p 29.25p 0
31/10/2011 29.25p 29.25p 28.50p 29.25p 0
28/10/2011 29.25p 29.25p 28.50p 29.25p 20000
27/10/2011 29.25p 29.55p 29.25p 29.25p 2030
26/10/2011 29.25p 29.85p 29.16p 29.25p 0
25/10/2011 29.25p 29.85p 29.16p 29.25p 28000
24/10/2011 29.25p 29.77p 29.16p 29.25p 5023
21/10/2011 29.25p 29.82p 28.00p 29.25p 0
20/10/2011 29.25p 29.82p 28.00p 29.25p 0
19/10/2011 28.00p 29.82p 28.00p 29.25p 18163
18/10/2011 25.50p 27.50p 25.35p 27.50p 53000
17/10/2011 25.50p 25.50p 25.35p 25.50p 11257
14/10/2011 25.50p 25.75p 24.57p 25.50p 0
13/10/2011 25.75p 25.75p 24.57p 25.50p 6000
12/10/2011 25.50p 25.50p 25.35p 25.50p 4000
11/10/2011 25.50p 25.50p 25.50p 25.50p 22050
10/10/2011 25.50p 25.50p 25.05p 25.50p 100
07/10/2011 25.50p 25.50p 25.05p 25.50p 1300
06/10/2011 25.50p 25.50p 25.35p 25.50p 393
05/10/2011 25.50p 26.25p 25.50p 25.50p 0
04/10/2011 26.25p 26.25p 25.50p 25.50p 5000
03/10/2011 26.50p 27.50p 26.00p 26.50p 0
30/09/2011 27.50p 27.50p 26.00p 26.50p 65000
29/09/2011 27.50p 27.50p 27.00p 27.50p 116095

*Close Price adjusted for both dividends and splits