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
20/09/2019 4.00 4.00 3.90 4.00 425,474
19/09/2019 4.00 4.10 3.90 4.00 505,584
18/09/2019 3.90 4.10 3.90 4.00 1,422,398
17/09/2019 3.75 4.00 3.65 3.90 1,113,728
16/09/2019 3.90 3.90 3.50 3.75 2,255,912
13/09/2019 3.80 4.00 3.78 3.90 353,102
12/09/2019 3.90 3.90 3.70 3.80 1,410,449
11/09/2019 3.95 4.09 3.90 3.90 529,262
10/09/2019 3.85 4.10 3.77 3.95 1,276,343
09/09/2019 3.85 4.00 3.79 3.85 388,984
06/09/2019 3.85 4.00 3.70 3.85 1,238,965
05/09/2019 3.90 3.96 3.74 3.85 1,241,492
04/09/2019 3.75 4.69 3.74 3.90 4,315,038
03/09/2019 3.45 3.80 3.45 3.75 790,461
02/09/2019 3.40 3.52 3.10 3.45 1,753,525
30/08/2019 3.50 3.58 3.24 3.40 1,524,917
29/08/2019 3.55 3.60 3.30 3.50 1,997,242
28/08/2019 3.45 3.64 3.40 3.55 2,570,647
27/08/2019 3.25 3.70 3.10 3.45 2,663,577
23/08/2019 3.00 3.60 2.90 3.25 3,747,288
22/08/2019 2.60 3.25 2.44 3.00 3,090,823
21/08/2019 2.62 2.66 2.43 2.60 775,011
20/08/2019 2.62 2.65 2.40 2.62 1,792,451
19/08/2019 2.65 2.74 2.52 2.62 640,200
16/08/2019 2.55 2.70 2.53 2.65 404,734
15/08/2019 2.40 2.60 2.10 2.55 3,326,092
14/08/2019 2.40 2.47 2.30 2.40 1,207,418
13/08/2019 2.70 3.00 2.26 2.40 5,858,478
12/08/2019 2.50 2.53 2.23 2.50 2,991,686
09/08/2019 2.50 2.80 2.40 2.50 4,374,189

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

Top Shares pages

More share features

POPULAR Share Prices