e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/09/2011 27.50p 27.75p 27.00p 27.50p 0
27/09/2011 27.50p 27.75p 27.00p 27.50p 0
26/09/2011 27.50p 27.75p 27.00p 27.50p 0
23/09/2011 27.75p 27.75p 27.00p 27.50p 1889
22/09/2011 27.75p 27.75p 27.70p 27.75p 314
21/09/2011 27.75p 27.75p 27.00p 27.75p 50041
20/09/2011 27.75p 27.75p 27.75p 27.75p 0
19/09/2011 27.75p 27.75p 27.75p 27.75p 10000
16/09/2011 27.75p 27.75p 27.00p 27.75p 5000
15/09/2011 27.75p 27.75p 27.75p 27.75p 100
14/09/2011 28.00p 28.00p 27.00p 27.75p 3471
13/09/2011 28.00p 28.00p 28.00p 28.00p 0
12/09/2011 28.00p 28.00p 28.00p 28.00p 0
09/09/2011 28.00p 28.00p 28.00p 28.00p 0
08/09/2011 28.00p 28.00p 28.00p 28.00p 5000
07/09/2011 28.00p 28.00p 28.00p 28.00p 356
06/09/2011 28.00p 28.00p 27.40p 28.00p 0
05/09/2011 28.00p 28.00p 27.40p 28.00p 0
02/09/2011 28.00p 28.00p 27.40p 28.00p 3500
01/09/2011 28.00p 28.50p 27.00p 28.00p 4900
31/08/2011 28.50p 28.50p 28.00p 28.00p 10000
30/08/2011 29.25p 29.25p 28.00p 28.50p 21500
26/08/2011 29.50p 29.50p 28.00p 29.25p 10000
25/08/2011 31.50p 31.50p 29.00p 29.50p 34043
24/08/2011 31.50p 32.50p 30.00p 31.50p 0
23/08/2011 32.50p 32.50p 30.00p 31.50p 20000
22/08/2011 33.50p 33.50p 31.00p 32.50p 25700
19/08/2011 33.50p 33.50p 33.25p 33.50p 2677
18/08/2011 33.50p 33.50p 33.25p 33.50p 403
17/08/2011 33.50p 33.50p 33.25p 33.50p 1503
16/08/2011 34.50p 35.00p 32.76p 33.50p 79447
15/08/2011 34.50p 34.60p 32.25p 34.50p 34345
12/08/2011 34.50p 35.00p 33.25p 34.50p 0
11/08/2011 35.00p 35.00p 33.25p 34.50p 22082
10/08/2011 35.00p 35.20p 34.10p 35.00p 0
09/08/2011 35.00p 35.20p 34.10p 35.00p 0
08/08/2011 35.00p 35.20p 34.10p 35.00p 11971
05/08/2011 36.50p 36.50p 35.00p 35.00p 42909
04/08/2011 36.50p 36.60p 36.00p 36.50p 22880
03/08/2011 37.50p 37.50p 36.24p 36.50p 7782
02/08/2011 37.50p 40.20p 37.50p 37.50p 12500
01/08/2011 37.50p 38.45p 37.50p 37.50p 2200
29/07/2011 37.50p 38.55p 36.00p 37.50p 0
28/07/2011 36.50p 38.55p 36.00p 37.50p 50501
27/07/2011 36.50p 36.50p 36.50p 36.50p 15000
26/07/2011 36.50p 36.85p 36.50p 36.50p 1500
25/07/2011 36.50p 36.95p 36.25p 36.50p 33392
22/07/2011 36.50p 36.64p 36.50p 36.50p 47336
21/07/2011 36.50p 36.50p 36.00p 36.50p 0
20/07/2011 36.50p 36.50p 36.00p 36.50p 23210
19/07/2011 36.50p 36.70p 36.50p 36.50p 0
18/07/2011 36.50p 36.70p 36.50p 36.50p 0
15/07/2011 36.50p 36.70p 36.50p 36.50p 4359
14/07/2011 36.50p 36.70p 36.10p 36.50p 0
13/07/2011 36.50p 36.70p 36.10p 36.50p 0
12/07/2011 36.50p 36.70p 36.10p 36.50p 0
11/07/2011 36.50p 36.70p 36.10p 36.50p 6000
08/07/2011 36.50p 36.70p 36.50p 36.50p 0
07/07/2011 36.50p 36.70p 36.50p 36.50p 1634
06/07/2011 36.50p 36.70p 36.50p 36.50p 0
05/07/2011 36.50p 36.70p 36.50p 36.50p 0
04/07/2011 36.50p 36.70p 36.50p 36.50p 0
01/07/2011 36.50p 36.70p 36.50p 36.50p 2724
30/06/2011 36.50p 36.73p 36.00p 36.50p 0
29/06/2011 36.50p 36.73p 36.00p 36.50p 0
28/06/2011 36.50p 36.73p 36.00p 36.50p 0
27/06/2011 36.50p 36.73p 36.00p 36.50p 0
24/06/2011 36.50p 36.73p 36.00p 36.50p 0
23/06/2011 36.50p 36.73p 36.00p 36.50p 13085
22/06/2011 36.50p 36.75p 36.50p 36.50p 5380
21/06/2011 36.50p 36.50p 36.05p 36.50p 2000
20/06/2011 36.50p 36.50p 36.50p 36.50p 0
17/06/2011 36.50p 36.50p 36.50p 36.50p 0
16/06/2011 36.50p 36.50p 36.50p 36.50p 0
15/06/2011 36.50p 36.50p 35.00p 36.50p 0
14/06/2011 36.50p 36.50p 35.00p 36.50p 0
13/06/2011 36.50p 36.50p 35.00p 36.50p 0
10/06/2011 36.50p 36.50p 35.00p 36.50p 38000
09/06/2011 36.50p 36.50p 36.00p 36.50p 0
08/06/2011 36.50p 36.50p 36.00p 36.50p 500000
07/06/2011 36.50p 36.60p 36.20p 36.50p 12047
06/06/2011 36.50p 36.58p 36.50p 36.50p 4100
03/06/2011 36.50p 36.50p 36.50p 36.50p 0
02/06/2011 36.50p 36.60p 36.00p 36.50p 0
01/06/2011 36.50p 36.60p 36.00p 36.50p 18235
31/05/2011 36.50p 36.60p 36.09p 36.50p 14813
27/05/2011 36.50p 36.65p 36.50p 36.50p 0
26/05/2011 36.50p 36.65p 36.50p 36.50p 2500
25/05/2011 36.50p 36.70p 36.50p 36.50p 0
24/05/2011 36.50p 36.70p 36.50p 36.50p 3551
23/05/2011 36.50p 36.65p 36.50p 36.50p 15221
20/05/2011 36.50p 36.50p 36.50p 36.50p 0
19/05/2011 36.50p 36.65p 36.01p 36.50p 0
18/05/2011 36.50p 36.65p 36.01p 36.50p 0
17/05/2011 36.50p 36.65p 36.01p 36.50p 0
16/05/2011 36.50p 36.65p 36.01p 36.50p 9189
13/05/2011 36.50p 36.65p 36.50p 36.50p 675
12/05/2011 36.50p 36.65p 36.50p 36.50p 2000
11/05/2011 36.50p 36.70p 36.50p 36.50p 0
10/05/2011 36.50p 36.70p 36.50p 36.50p 4088
09/05/2011 36.25p 36.65p 36.25p 36.50p 31325
06/05/2011 36.25p 36.69p 35.52p 36.25p 16841
05/05/2011 36.38p 37.00p 36.25p 36.25p 13500
04/05/2011 36.38p 36.38p 35.75p 36.38p 30000
03/05/2011 36.38p 37.13p 35.50p 36.38p 32994
28/04/2011 36.38p 36.95p 36.38p 36.38p 1000
27/04/2011 36.38p 37.00p 36.38p 36.38p 20000
26/04/2011 36.38p 37.00p 36.38p 36.38p 15000
21/04/2011 36.38p 36.90p 35.50p 36.38p 21071
20/04/2011 36.38p 36.38p 35.59p 36.38p 19700
19/04/2011 36.38p 36.38p 35.25p 36.38p 25000
18/04/2011 36.38p 37.10p 36.38p 36.38p 22808
15/04/2011 36.38p 36.40p 35.59p 36.38p 21094
14/04/2011 36.38p 36.40p 36.38p 36.38p 133
13/04/2011 36.38p 36.40p 36.38p 36.38p 20466
12/04/2011 36.38p 36.38p 35.50p 36.38p 0
11/04/2011 36.38p 36.38p 35.50p 36.38p 9886
08/04/2011 36.38p 36.40p 35.50p 36.38p 53707
07/04/2011 36.38p 36.38p 35.52p 36.38p 3372
06/04/2011 36.38p 36.38p 35.52p 36.38p 10000
05/04/2011 36.38p 37.00p 36.38p 36.38p 15716
04/04/2011 36.38p 36.38p 36.38p 36.38p 18366
01/04/2011 36.75p 37.00p 36.25p 36.38p 6500
31/03/2011 36.75p 37.00p 36.75p 36.75p 5654
30/03/2011 36.75p 37.00p 36.75p 36.75p 2654
29/03/2011 36.75p 37.25p 36.50p 36.75p 59994
28/03/2011 36.75p 37.12p 36.50p 36.75p 39529
25/03/2011 36.75p 36.98p 36.75p 36.75p 0
24/03/2011 36.75p 36.98p 36.75p 36.75p 5500
23/03/2011 36.75p 37.00p 36.75p 36.75p 2300
22/03/2011 36.75p 36.98p 36.75p 36.75p 5000
21/03/2011 36.75p 36.80p 36.75p 36.75p 0
18/03/2011 36.75p 36.80p 36.75p 36.75p 0
17/03/2011 36.75p 36.80p 36.75p 36.75p 2668
16/03/2011 36.75p 37.25p 36.00p 36.75p 121775
15/03/2011 36.75p 36.80p 36.50p 36.75p 60780
14/03/2011 36.88p 36.88p 36.00p 36.75p 39036
11/03/2011 36.88p 36.88p 35.50p 36.88p 0
10/03/2011 36.88p 36.88p 35.50p 36.88p 112606
09/03/2011 37.13p 37.13p 36.25p 36.88p 55603
08/03/2011 37.13p 37.65p 36.25p 37.13p 54802
07/03/2011 37.13p 37.65p 36.50p 37.13p 18363
04/03/2011 37.13p 37.28p 37.13p 37.13p 633
03/03/2011 37.50p 37.80p 35.00p 37.13p 427964
02/03/2011 37.50p 37.50p 36.00p 37.50p 30232
01/03/2011 37.50p 38.10p 37.50p 37.50p 5192
28/02/2011 37.50p 37.50p 36.90p 37.50p 14893
25/02/2011 37.00p 38.00p 37.50p 37.50p 7837
24/02/2011 37.00p 37.50p 37.00p 37.00p 19866
23/02/2011 37.00p 37.70p 36.30p 37.00p 0
22/02/2011 37.00p 37.70p 36.30p 37.00p 0
21/02/2011 37.00p 37.70p 36.30p 37.00p 132740
18/02/2011 34.50p 38.00p 35.50p 37.00p 72609
17/02/2011 33.25p 35.00p 34.21p 34.50p 100112
16/02/2011 28.00p 34.50p 28.85p 33.25p 336244
15/02/2011 27.50p 29.00p 25.81p 28.00p 13236257
14/02/2011 25.50p 25.50p 24.15p 25.50p 8652
11/02/2011 25.50p 25.50p 24.30p 25.50p 0
10/02/2011 25.50p 25.50p 24.30p 25.50p 0
09/02/2011 24.30p 25.50p 24.30p 25.50p 8000
08/02/2011 25.50p 26.20p 25.50p 25.50p 0
07/02/2011 26.20p 26.20p 25.50p 25.50p 9380
04/02/2011 25.50p 26.20p 24.30p 25.50p 0
03/02/2011 24.30p 26.20p 24.30p 25.50p 21219
02/02/2011 25.50p 25.50p 25.50p 25.50p 0
01/02/2011 25.50p 25.50p 25.50p 25.50p 0
31/01/2011 25.50p 25.50p 25.50p 25.50p 0
28/01/2011 25.50p 25.50p 25.50p 25.50p 0
27/01/2011 25.50p 25.50p 25.50p 25.50p 0
26/01/2011 25.50p 25.50p 25.50p 25.50p 0
25/01/2011 25.25p 26.20p 25.25p 25.50p 98464
24/01/2011 24.50p 25.85p 24.50p 24.50p 251000
21/01/2011 24.50p 26.00p 24.50p 24.50p 2000
20/01/2011 24.50p 24.50p 24.50p 24.50p 0
19/01/2011 24.50p 24.50p 24.50p 24.50p 20902
18/01/2011 24.50p 24.50p 24.50p 24.50p 20408
17/01/2011 23.00p 24.50p 23.00p 24.50p 24000
14/01/2011 24.50p 24.50p 24.50p 24.50p 8055
13/01/2011 24.50p 24.50p 24.50p 24.50p 4500
12/01/2011 24.00p 25.05p 24.00p 24.50p 34000
11/01/2011 26.50p 26.50p 23.00p 26.00p 0
10/01/2011 26.50p 26.50p 23.00p 26.50p 25000
07/01/2011 26.50p 26.57p 26.50p 26.50p 375
06/01/2011 26.50p 26.57p 26.50p 26.50p 10000
05/01/2011 26.50p 26.57p 26.50p 26.50p 2647
04/01/2011 26.50p 26.50p 25.25p 26.50p 2000
31/12/2010 26.50p 26.50p 26.50p 26.50p 0
30/12/2010 26.50p 26.50p 26.50p 26.50p 0
29/12/2010 27.00p 27.00p 26.25p 26.50p 500
24/12/2010 27.00p 27.00p 27.00p 27.00p 0
23/12/2010 27.00p 27.00p 27.00p 27.00p 0
22/12/2010 27.00p 27.00p 27.00p 27.00p 0
21/12/2010 27.00p 27.40p 27.00p 27.00p 6000
20/12/2010 26.50p 27.40p 26.50p 27.00p 19182
17/12/2010 26.50p 26.50p 26.50p 26.50p 0
16/12/2010 26.50p 26.50p 26.50p 26.50p 0
15/12/2010 26.50p 26.50p 25.25p 26.50p 2116
14/12/2010 26.50p 26.50p 26.50p 26.50p 0
13/12/2010 26.50p 26.50p 25.05p 26.50p 5492
10/12/2010 26.50p 26.50p 26.50p 26.50p 0

*Close Price adjusted for both dividends and splits