Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
e-Therapeutics (ETX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/01/2018 | 10.10p | 10.10p | 9.73p | 10.10p | 81782 |
| 25/01/2018 | 10.10p | 10.10p | 9.73p | 10.10p | 55777 |
| 24/01/2018 | 10.10p | 10.10p | 9.70p | 10.10p | 942697 |
| 23/01/2018 | 10.00p | 10.38p | 9.50p | 10.10p | 555569 |
| 22/01/2018 | 10.00p | 10.00p | 9.50p | 10.00p | 70771 |
| 19/01/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 26000 |
| 18/01/2018 | 10.00p | 10.25p | 9.50p | 10.00p | 35189 |
| 17/01/2018 | 9.95p | 10.28p | 9.75p | 9.95p | 304766 |
| 16/01/2018 | 9.75p | 10.25p | 9.75p | 9.95p | 787301 |
| 15/01/2018 | 9.58p | 10.00p | 9.50p | 9.75p | 1733037 |
| 12/01/2018 | 9.40p | 9.40p | 9.40p | 9.40p | 0 |
| 11/01/2018 | 9.40p | 9.40p | 9.30p | 9.40p | 115000 |
| 10/01/2018 | 9.40p | 9.50p | 9.32p | 9.40p | 13300 |
| 09/01/2018 | 9.40p | 9.40p | 9.40p | 9.40p | 0 |
| 08/01/2018 | 9.40p | 9.50p | 9.40p | 9.40p | 36406 |
| 05/01/2018 | 9.40p | 9.50p | 9.36p | 9.40p | 110739 |
| 04/01/2018 | 9.40p | 9.50p | 9.30p | 9.40p | 115164 |
| 03/01/2018 | 9.25p | 9.50p | 9.25p | 9.40p | 237316 |
| 02/01/2018 | 9.25p | 9.33p | 9.00p | 9.25p | 234860 |
| 29/12/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 28/12/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 8000 |
| 27/12/2017 | 9.25p | 9.33p | 9.00p | 9.25p | 3692 |
| 22/12/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/12/2017 | 9.25p | 9.33p | 9.13p | 9.25p | 169287 |
| 20/12/2017 | 9.25p | 9.33p | 9.25p | 9.25p | 83719 |
| 19/12/2017 | 9.13p | 9.33p | 9.05p | 9.25p | 186676 |
| 18/12/2017 | 9.00p | 9.25p | 8.75p | 9.13p | 322696 |
| 15/12/2017 | 8.88p | 8.90p | 8.88p | 8.88p | 121039 |
| 14/12/2017 | 8.88p | 8.88p | 8.76p | 8.88p | 22438 |
| 13/12/2017 | 8.88p | 8.90p | 8.55p | 8.88p | 68927 |
| 12/12/2017 | 9.13p | 9.13p | 8.88p | 8.88p | 15000 |
| 11/12/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 25000 |
| 08/12/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 07/12/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 6806 |
| 06/12/2017 | 9.13p | 9.25p | 9.00p | 9.13p | 88994 |
| 05/12/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 04/12/2017 | 9.25p | 9.25p | 9.13p | 9.13p | 0 |
| 01/12/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 30/11/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 1280 |
| 29/11/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 3440 |
| 28/11/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 27/11/2017 | 9.38p | 9.38p | 9.00p | 9.25p | 46477 |
| 24/11/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 2000 |
| 23/11/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 3784 |
| 22/11/2017 | 9.38p | 9.42p | 9.38p | 9.38p | 65553 |
| 21/11/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 20/11/2017 | 9.38p | 9.75p | 9.25p | 9.38p | 35238 |
| 17/11/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 28100 |
| 16/11/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 15/11/2017 | 9.75p | 9.75p | 9.38p | 9.38p | 10000 |
| 14/11/2017 | 10.63p | 10.63p | 9.71p | 9.75p | 105000 |
| 13/11/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 10/11/2017 | 10.50p | 10.63p | 10.38p | 10.63p | 125674 |
| 09/11/2017 | 9.50p | 10.50p | 9.39p | 10.50p | 25223636 |
| 08/11/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/11/2017 | 9.63p | 9.63p | 9.00p | 9.50p | 83500 |
| 06/11/2017 | 10.00p | 10.00p | 9.50p | 9.63p | 29433 |
| 03/11/2017 | 10.00p | 10.00p | 9.75p | 10.00p | 11000 |
| 02/11/2017 | 10.13p | 10.13p | 10.00p | 10.00p | 8420 |
| 01/11/2017 | 10.13p | 10.13p | 10.00p | 10.13p | 300 |
| 31/10/2017 | 10.38p | 10.38p | 10.13p | 10.13p | 5000 |
| 30/10/2017 | 10.13p | 10.38p | 10.13p | 10.38p | 48711 |
| 27/10/2017 | 10.63p | 10.63p | 10.00p | 10.13p | 148747 |
| 26/10/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 25/10/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 24/10/2017 | 10.63p | 10.65p | 10.63p | 10.63p | 10000 |
| 23/10/2017 | 10.63p | 10.63p | 10.50p | 10.63p | 2895 |
| 20/10/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 19/10/2017 | 10.63p | 10.63p | 10.38p | 10.63p | 0 |
| 18/10/2017 | 10.63p | 10.63p | 10.20p | 10.63p | 40821 |
| 17/10/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 16/10/2017 | 10.63p | 10.63p | 10.50p | 10.63p | 2642 |
| 13/10/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 21609 |
| 12/10/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 11/10/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 10/10/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 48090 |
| 09/10/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 06/10/2017 | 10.63p | 10.75p | 10.50p | 10.63p | 24133 |
| 05/10/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 1635 |
| 04/10/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 03/10/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 02/10/2017 | 10.63p | 10.75p | 10.50p | 10.63p | 0 |
| 29/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 1430 |
| 28/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 5000 |
| 27/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 4149 |
| 26/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 42872 |
| 25/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 387875 |
| 22/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 3000 |
| 21/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 20/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 19/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 18/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 28891 |
| 15/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 14/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 63100 |
| 13/09/2017 | 10.75p | 10.75p | 10.63p | 10.63p | 84399 |
| 12/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 11/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 08/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 204056 |
| 07/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 06/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 05/09/2017 | 10.75p | 10.75p | 10.50p | 10.75p | 73334 |
| 04/09/2017 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 01/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 31/08/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 10000 |
| 30/08/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 14000 |
| 29/08/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 18279 |
| 25/08/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 2223 |
| 24/08/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 14750 |
| 23/08/2017 | 10.50p | 10.75p | 10.63p | 10.75p | 154313 |
| 22/08/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 1286449 |
| 21/08/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 18/08/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 3338 |
| 17/08/2017 | 10.50p | 10.63p | 10.63p | 10.63p | 225000 |
| 16/08/2017 | 10.75p | 10.75p | 10.63p | 10.63p | 55000 |
| 15/08/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 30000 |
| 14/08/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 11/08/2017 | 11.00p | 11.00p | 10.75p | 10.75p | 59058 |
| 10/08/2017 | 11.75p | 11.75p | 11.00p | 11.00p | 282584 |
| 09/08/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 16455 |
| 08/08/2017 | 12.00p | 12.00p | 11.75p | 11.75p | 12517584 |
| 07/08/2017 | 12.25p | 12.25p | 12.00p | 12.00p | 82281 |
| 04/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 9418 |
| 03/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 16100 |
| 02/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 3789 |
| 01/08/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 31/07/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 250 |
| 28/07/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 27/07/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 48400 |
| 26/07/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 350000 |
| 25/07/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 51250 |
| 24/07/2017 | 12.13p | 12.38p | 12.13p | 12.25p | 114079 |
| 21/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 13500 |
| 20/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 19/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 18/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 13500 |
| 17/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 150000 |
| 14/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 7438 |
| 13/07/2017 | 11.88p | 12.13p | 12.13p | 12.13p | 468520 |
| 12/07/2017 | 11.88p | 12.13p | 12.13p | 12.13p | 19401 |
| 11/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 40883 |
| 10/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 4395 |
| 07/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 116490 |
| 06/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 26613 |
| 05/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 2600 |
| 04/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 364984 |
| 03/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 5300 |
| 30/06/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 9000 |
| 29/06/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
| 28/06/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 219713 |
| 27/06/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 12646000 |
| 26/06/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 178954 |
| 23/06/2017 | 13.12p | 13.12p | 12.13p | 12.13p | 371067 |
| 22/06/2017 | 12.88p | 13.25p | 12.88p | 13.12p | 0 |
| 21/06/2017 | 12.13p | 12.88p | 12.13p | 12.88p | 0 |
| 20/06/2017 | 12.13p | 12.25p | 12.00p | 12.13p | 0 |
| 19/06/2017 | 12.38p | 12.38p | 12.13p | 12.13p | 0 |
| 16/06/2017 | 11.13p | 12.50p | 11.13p | 12.38p | 2360038 |
| 15/06/2017 | 10.38p | 11.23p | 10.29p | 11.13p | 1473328 |
| 14/06/2017 | 9.13p | 10.38p | 8.55p | 10.38p | 1703428 |
| 13/06/2017 | 9.13p | 9.15p | 9.00p | 9.13p | 46830 |
| 12/06/2017 | 9.13p | 9.20p | 9.01p | 9.13p | 25071 |
| 09/06/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 08/06/2017 | 9.25p | 9.25p | 9.00p | 9.13p | 44578 |
| 07/06/2017 | 9.50p | 9.50p | 9.00p | 9.25p | 222318 |
| 06/06/2017 | 9.13p | 9.50p | 9.00p | 9.50p | 722726 |
| 05/06/2017 | 9.13p | 9.22p | 8.85p | 9.13p | 1477766 |
| 02/06/2017 | 7.50p | 9.75p | 7.13p | 9.13p | 2245299 |
| 01/06/2017 | 7.50p | 7.50p | 6.00p | 7.50p | 125993352 |
| 31/05/2017 | 7.63p | 7.74p | 6.00p | 7.50p | 693402 |
| 30/05/2017 | 7.63p | 7.75p | 7.50p | 7.63p | 103948 |
| 26/05/2017 | 7.63p | 7.63p | 7.58p | 7.63p | 591 |
| 25/05/2017 | 7.63p | 7.88p | 7.58p | 7.63p | 14422 |
| 24/05/2017 | 7.63p | 7.73p | 7.55p | 7.63p | 54643 |
| 23/05/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 10000 |
| 22/05/2017 | 7.88p | 7.88p | 7.40p | 7.63p | 55048 |
| 19/05/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 18/05/2017 | 7.88p | 8.25p | 7.75p | 7.88p | 63500 |
| 17/05/2017 | 7.88p | 7.90p | 7.85p | 7.88p | 16538 |
| 16/05/2017 | 7.88p | 7.90p | 7.88p | 7.88p | 7092 |
| 15/05/2017 | 7.88p | 7.97p | 7.88p | 7.88p | 11381 |
| 12/05/2017 | 8.00p | 8.25p | 7.88p | 7.88p | 84400 |
| 11/05/2017 | 8.13p | 8.23p | 7.88p | 8.00p | 128583 |
| 10/05/2017 | 8.13p | 8.18p | 8.13p | 8.13p | 8557 |
| 09/05/2017 | 8.25p | 8.25p | 8.01p | 8.13p | 10800 |
| 08/05/2017 | 8.25p | 8.50p | 8.00p | 8.25p | 15000 |
| 05/05/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/05/2017 | 7.88p | 8.45p | 7.75p | 8.25p | 288394 |
| 03/05/2017 | 7.88p | 8.00p | 7.75p | 7.88p | 12826 |
| 02/05/2017 | 8.13p | 8.13p | 7.75p | 7.88p | 67701 |
| 28/04/2017 | 8.13p | 8.13p | 8.00p | 8.13p | 1250 |
| 27/04/2017 | 8.25p | 8.35p | 8.05p | 8.13p | 49308 |
| 26/04/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/04/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/04/2017 | 8.13p | 8.25p | 8.00p | 8.25p | 99613 |
| 21/04/2017 | 8.25p | 8.25p | 8.10p | 8.13p | 22346 |
| 20/04/2017 | 8.50p | 8.50p | 8.15p | 8.25p | 20000 |
| 19/04/2017 | 9.75p | 9.75p | 8.50p | 8.50p | 57484 |
| 18/04/2017 | 9.25p | 9.38p | 8.65p | 9.25p | 163232 |
| 13/04/2017 | 9.25p | 9.30p | 9.10p | 9.25p | 249316 |
| 12/04/2017 | 9.13p | 9.30p | 8.95p | 9.25p | 97698 |
*Close Price adjusted for both dividends and splits