e-Therapeutics (ETX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/03/2021 22.60p 24.17p 21.86p 23.45p 447716
12/03/2021 24.00p 24.56p 23.13p 23.65p 46039
11/03/2021 24.00p 24.00p 22.63p 23.75p 52759
10/03/2021 23.90p 23.97p 22.63p 23.90p 470610
09/03/2021 23.90p 23.90p 22.14p 23.30p 151722
08/03/2021 22.90p 23.86p 22.12p 23.00p 49238
05/03/2021 22.90p 23.90p 22.35p 22.50p 122601
04/03/2021 23.00p 24.45p 22.02p 22.20p 86407
03/03/2021 23.10p 24.70p 23.10p 23.45p 1271717
02/03/2021 25.00p 25.00p 24.00p 24.50p 66520
01/03/2021 24.70p 24.80p 23.63p 24.50p 27578
26/02/2021 23.00p 24.66p 23.00p 23.90p 65614
25/02/2021 24.00p 25.00p 22.00p 24.05p 1542083
24/02/2021 23.00p 24.00p 22.04p 23.35p 3292383
23/02/2021 23.00p 24.49p 22.20p 22.60p 3479012
22/02/2021 25.00p 25.42p 23.00p 24.00p 225045
19/02/2021 25.00p 25.45p 23.54p 25.15p 93486
18/02/2021 25.40p 25.50p 23.51p 23.80p 877018
17/02/2021 25.00p 25.00p 24.00p 24.10p 1266125
16/02/2021 24.00p 24.90p 24.00p 24.20p 1507411
15/02/2021 25.00p 25.00p 22.17p 24.00p 402777
12/02/2021 24.00p 24.80p 23.23p 24.40p 299657
11/02/2021 24.90p 24.97p 22.92p 23.70p 205297
10/02/2021 26.50p 26.50p 24.50p 24.50p 541539
09/02/2021 25.80p 26.80p 23.17p 25.70p 1505037
08/02/2021 25.00p 26.00p 23.16p 24.55p 1284131
05/02/2021 22.50p 25.97p 21.72p 23.80p 1402810
04/02/2021 19.55p 22.00p 19.02p 21.60p 4591775
03/02/2021 19.20p 19.50p 18.57p 18.80p 201648
02/02/2021 19.50p 19.99p 18.81p 19.25p 208340
01/02/2021 19.95p 21.00p 19.01p 19.02p 653635
29/01/2021 18.20p 19.91p 18.04p 18.63p 264754
28/01/2021 18.20p 19.91p 18.05p 19.45p 238470
27/01/2021 19.75p 19.99p 18.50p 19.13p 156943
26/01/2021 20.00p 20.00p 19.00p 19.88p 414675
25/01/2021 19.50p 20.37p 19.02p 19.43p 2167780
22/01/2021 19.05p 20.39p 18.05p 19.70p 202363
21/01/2021 21.00p 21.30p 19.67p 20.03p 140451
20/01/2021 21.00p 21.12p 20.00p 20.50p 189350
19/01/2021 21.00p 21.00p 20.00p 20.18p 169011
18/01/2021 19.00p 21.00p 19.00p 20.35p 317454
15/01/2021 19.75p 20.67p 18.50p 20.00p 719387
14/01/2021 18.50p 19.70p 18.01p 19.70p 340921
13/01/2021 18.65p 19.20p 18.53p 19.20p 163767
12/01/2021 19.00p 19.78p 18.00p 18.90p 263441
11/01/2021 21.00p 21.46p 18.50p 19.50p 6951331
08/01/2021 18.50p 21.00p 18.00p 20.90p 2029964
07/01/2021 20.00p 20.00p 18.50p 18.50p 720120
06/01/2021 17.50p 20.00p 17.00p 18.80p 1552899
05/01/2021 16.25p 17.96p 16.20p 17.25p 923637
04/01/2021 17.90p 17.98p 16.23p 17.20p 2352783
31/12/2020 17.25p 18.00p 17.00p 17.50p 1935826
30/12/2020 16.90p 17.25p 16.40p 17.25p 510639
29/12/2020 14.75p 16.99p 14.23p 16.55p 1307370
28/12/2020 15.50p 15.90p 15.00p 15.25p 322954
24/12/2020 15.50p 15.90p 15.00p 15.25p 322954
23/12/2020 15.90p 16.50p 15.00p 15.75p 409890
22/12/2020 15.90p 15.90p 15.20p 15.70p 70024
21/12/2020 15.75p 16.44p 15.25p 15.58p 274155
18/12/2020 16.00p 16.00p 15.75p 15.88p 160673
17/12/2020 16.25p 16.50p 15.90p 15.95p 292062
16/12/2020 16.13p 16.49p 15.50p 16.25p 391791
15/12/2020 16.90p 17.00p 16.10p 16.10p 7266861
14/12/2020 16.75p 17.50p 16.51p 16.90p 830742
11/12/2020 16.75p 16.75p 16.50p 16.75p 343496
10/12/2020 16.75p 16.78p 16.50p 16.75p 382168
09/12/2020 15.75p 16.99p 15.75p 16.75p 2695889
08/12/2020 15.25p 18.25p 15.13p 15.75p 3339110
07/12/2020 15.25p 15.25p 15.00p 15.25p 312474
04/12/2020 15.63p 15.70p 15.00p 15.20p 289718
03/12/2020 15.25p 15.96p 15.10p 15.63p 148164
02/12/2020 14.62p 15.49p 14.51p 15.25p 310061
01/12/2020 13.88p 14.75p 13.85p 14.62p 667444
30/11/2020 12.63p 14.00p 12.63p 13.88p 1033192
27/11/2020 12.63p 12.84p 12.50p 12.63p 681736
26/11/2020 12.63p 12.63p 12.50p 12.63p 16432
25/11/2020 12.65p 12.65p 12.40p 12.63p 124178
24/11/2020 12.88p 12.88p 12.65p 12.65p 180802
23/11/2020 12.88p 12.88p 12.78p 12.88p 180138
20/11/2020 12.55p 12.93p 12.55p 12.88p 728441
19/11/2020 12.55p 12.60p 12.50p 12.55p 347234
18/11/2020 12.88p 12.88p 12.50p 12.55p 234865
17/11/2020 12.93p 12.95p 12.85p 12.88p 70551
16/11/2020 12.93p 12.95p 12.85p 12.93p 23128
13/11/2020 12.93p 12.95p 12.85p 12.90p 35701
12/11/2020 12.93p 13.00p 12.85p 12.93p 209924
10/11/2020 12.93p 12.95p 12.85p 12.93p 229869
09/11/2020 12.93p 13.18p 12.85p 12.93p 72794
06/11/2020 12.98p 13.12p 12.85p 12.93p 388687
05/11/2020 13.12p 13.18p 12.90p 12.90p 362670
04/11/2020 13.25p 13.49p 13.00p 13.12p 216555
03/11/2020 12.95p 13.50p 12.95p 13.25p 327378
02/11/2020 13.63p 13.63p 12.95p 12.95p 374829
30/10/2020 13.75p 13.75p 13.50p 13.63p 87450
29/10/2020 13.90p 13.90p 13.50p 13.75p 115344
28/10/2020 14.35p 14.35p 13.80p 13.90p 243231
27/10/2020 14.35p 14.35p 14.31p 14.35p 38317
26/10/2020 14.35p 14.35p 14.30p 14.35p 55938
23/10/2020 14.40p 14.50p 14.00p 14.35p 424767
22/10/2020 14.65p 14.65p 14.30p 14.30p 158878
21/10/2020 14.38p 14.40p 14.30p 14.40p 345352
20/10/2020 14.25p 14.50p 14.00p 14.38p 524643
19/10/2020 14.62p 14.62p 14.00p 14.25p 1348008
16/10/2020 14.88p 14.88p 14.50p 14.62p 108080
15/10/2020 14.88p 14.95p 14.75p 14.88p 69806
14/10/2020 14.88p 15.00p 14.75p 14.88p 163519
13/10/2020 14.88p 15.00p 14.75p 14.88p 188665
12/10/2020 15.75p 15.94p 14.62p 14.88p 940862
09/10/2020 14.38p 15.50p 14.38p 15.25p 2131606
08/10/2020 15.18p 15.18p 14.15p 14.38p 1827912
07/10/2020 15.63p 15.63p 15.00p 15.18p 201632
06/10/2020 16.50p 16.50p 15.38p 15.65p 442079
05/10/2020 16.45p 16.50p 16.00p 16.50p 118191
02/10/2020 16.25p 16.70p 16.00p 16.45p 115935
01/10/2020 16.25p 16.75p 16.00p 16.25p 473415
30/09/2020 16.25p 16.25p 16.00p 16.25p 1308013
29/09/2020 15.88p 16.08p 15.65p 15.88p 269882
28/09/2020 15.88p 16.50p 15.69p 15.88p 1132404
25/09/2020 14.62p 16.25p 14.62p 15.88p 637942
24/09/2020 14.33p 15.00p 14.00p 14.62p 1236064
23/09/2020 14.25p 14.50p 13.90p 14.33p 500806
22/09/2020 14.30p 14.50p 13.50p 14.25p 438216
21/09/2020 14.75p 14.76p 13.85p 14.30p 329553
18/09/2020 14.75p 14.75p 14.50p 14.75p 317748
17/09/2020 15.08p 15.08p 14.50p 14.75p 302839
16/09/2020 15.13p 15.13p 15.00p 15.10p 397996
15/09/2020 15.13p 15.25p 15.10p 15.13p 769385
14/09/2020 15.38p 15.38p 15.03p 15.13p 340528
11/09/2020 14.62p 15.48p 14.62p 15.38p 959863
10/09/2020 14.25p 15.00p 14.00p 14.62p 748956
09/09/2020 14.25p 14.25p 14.00p 14.25p 329854
08/09/2020 14.25p 14.40p 14.03p 14.25p 659322
07/09/2020 14.25p 14.50p 14.00p 14.25p 5273316
04/09/2020 14.25p 14.25p 14.00p 14.25p 1023041
03/09/2020 14.00p 14.25p 14.00p 14.25p 1053843
02/09/2020 14.25p 14.25p 13.78p 14.00p 2384121
01/09/2020 14.00p 14.25p 13.88p 14.25p 803370
31/08/2020 14.00p 14.05p 13.80p 14.00p 1356823
28/08/2020 14.00p 14.05p 13.80p 14.00p 1356823
27/08/2020 14.00p 14.00p 13.80p 14.00p 68210
26/08/2020 14.00p 14.00p 13.81p 14.00p 118279
25/08/2020 13.63p 14.50p 13.55p 14.00p 1019912
24/08/2020 13.63p 13.75p 13.50p 13.63p 1739693
21/08/2020 13.63p 13.75p 13.50p 13.63p 127354
20/08/2020 13.63p 13.63p 13.50p 13.63p 159432
19/08/2020 13.63p 13.63p 13.51p 13.63p 89412
18/08/2020 13.63p 13.63p 13.50p 13.63p 109117
17/08/2020 13.63p 13.63p 13.55p 13.63p 156586
14/08/2020 13.63p 13.63p 13.50p 13.63p 207096
13/08/2020 13.63p 13.63p 13.56p 13.63p 166633
12/08/2020 13.63p 13.63p 13.56p 13.63p 60014
11/08/2020 13.63p 13.71p 13.50p 13.63p 409996
10/08/2020 13.63p 13.75p 13.50p 13.60p 480688
07/08/2020 12.88p 13.95p 12.88p 13.63p 1765250
06/08/2020 11.93p 13.25p 11.80p 12.88p 1889190
05/08/2020 11.88p 11.88p 11.75p 11.88p 254795
04/08/2020 12.05p 12.05p 11.75p 11.88p 297327
03/08/2020 12.05p 12.05p 11.80p 12.05p 166500
31/07/2020 12.05p 12.05p 12.00p 12.05p 59541
30/07/2020 12.13p 12.13p 11.83p 12.05p 986630
29/07/2020 12.13p 12.20p 12.01p 12.13p 394208
28/07/2020 12.13p 12.19p 12.00p 12.13p 42072
27/07/2020 12.55p 12.55p 12.08p 12.13p 623585
24/07/2020 11.88p 12.30p 11.88p 12.30p 1198558
23/07/2020 11.55p 12.00p 11.10p 11.90p 1712250
22/07/2020 11.13p 11.50p 11.00p 11.30p 1551611
21/07/2020 11.63p 11.75p 10.65p 11.13p 1291610
20/07/2020 12.03p 12.03p 11.30p 11.75p 1095300
17/07/2020 12.03p 12.03p 12.00p 12.03p 736356
16/07/2020 12.03p 12.03p 12.00p 12.03p 454456
15/07/2020 12.03p 12.10p 12.00p 12.05p 1316915
14/07/2020 12.03p 12.05p 12.00p 12.03p 555147
13/07/2020 12.03p 12.03p 12.00p 12.03p 585399
10/07/2020 12.55p 12.55p 12.00p 12.00p 5157468
09/07/2020 12.90p 13.00p 12.40p 12.55p 711383
08/07/2020 12.85p 15.00p 12.60p 12.90p 5813414
07/07/2020 17.38p 17.38p 17.00p 17.25p 90961
06/07/2020 17.25p 17.40p 16.81p 17.38p 88149
03/07/2020 17.25p 17.40p 17.00p 17.25p 337729
02/07/2020 17.25p 17.40p 17.00p 17.25p 184212
01/07/2020 17.25p 17.25p 17.06p 17.25p 177066
30/06/2020 17.25p 17.25p 16.81p 17.25p 180240
29/06/2020 17.25p 17.26p 16.81p 17.25p 165487
26/06/2020 16.85p 17.40p 16.70p 17.25p 438241
25/06/2020 16.85p 17.24p 16.50p 16.85p 180526
24/06/2020 16.25p 17.00p 16.25p 16.85p 431548
23/06/2020 16.25p 16.40p 15.60p 16.25p 421532
22/06/2020 16.37p 16.45p 15.93p 16.25p 376299
19/06/2020 16.75p 17.00p 16.00p 16.37p 152764
18/06/2020 17.25p 17.25p 16.25p 16.75p 249608
17/06/2020 17.25p 17.75p 16.75p 17.00p 433141
16/06/2020 17.75p 18.00p 17.00p 17.25p 490606
15/06/2020 18.25p 18.25p 17.50p 17.75p 211509
12/06/2020 18.38p 18.50p 17.98p 18.25p 315465
11/06/2020 18.25p 19.00p 18.00p 18.38p 2482132
10/06/2020 18.75p 19.00p 17.80p 18.25p 1406833
09/06/2020 17.50p 18.00p 17.00p 17.50p 303554
08/06/2020 18.00p 18.50p 17.00p 17.50p 859642
05/06/2020 15.88p 18.49p 15.50p 18.00p 11422668
04/06/2020 17.38p 17.50p 15.70p 15.88p 4677688

*Close Price adjusted for both dividends and splits