livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

e-Therapeutics - (ETX) share price history


e-Therapeutics share priceETX share price tradesETX Fundamentals watchlistADD to watchlist
e-Therapeutics - (ETX) share price history
Date Open High Low Close Volume
09/02/2024 15.00 15.30 14.75 15.30 63,743
08/02/2024 14.00 15.00 13.20 15.00 440,881
07/02/2024 13.60 14.40 12.64 14.33 1,531,988
06/02/2024 15.00 15.60 13.94 14.35 943,629
05/02/2024 15.55 16.85 15.45 15.48 668,446
02/02/2024 16.00 17.00 15.39 15.48 852,477
01/02/2024 17.00 18.32 15.55 16.58 768,108
31/01/2024 18.50 18.72 17.15 18.13 437,532
30/01/2024 18.00 18.40 17.16 18.03 79,044
29/01/2024 18.00 18.47 16.91 17.65 261,881
26/01/2024 16.50 16.81 15.83 16.25 156,118
25/01/2024 16.50 17.77 16.10 16.38 180,478
24/01/2024 17.00 17.80 16.72 17.00 263,369
23/01/2024 17.00 17.80 16.66 17.28 88,554
22/01/2024 17.00 17.75 16.25 17.10 1,017,559
19/01/2024 17.00 17.00 15.99 16.53 134,755
18/01/2024 16.30 16.88 16.30 16.65 48,447
17/01/2024 16.00 16.40 15.30 15.88 181,810
16/01/2024 15.15 16.61 15.15 15.60 808,668
15/01/2024 13.00 14.85 12.90 14.25 720,210
12/01/2024 12.45 12.83 12.13 12.75 341,056
11/01/2024 11.85 12.35 11.51 11.63 224,985
10/01/2024 11.55 12.24 11.50 11.63 140,056
09/01/2024 12.50 12.74 12.00 12.00 368,683
08/01/2024 12.50 12.50 11.05 12.25 498,497
05/01/2024 12.50 13.57 11.25 11.25 684,359
04/01/2024 9.50 12.33 9.31 11.75 1,207,471
03/01/2024 8.02 9.74 8.02 8.96 96,300
02/01/2024 8.98 8.98 8.04 8.41 43,133
29/12/2023 8.30 8.48 8.04 8.24 72,880

e-Therapeutics - (ETX) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z