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
26/06/2019 1.50 2.00 1.47 1.75 34,893,745
25/06/2019 1.55 1.65 1.46 1.50 15,376,996
24/06/2019 1.75 1.79 1.40 1.55 11,909,829
21/06/2019 1.60 1.75 1.51 1.75 9,043,074
20/06/2019 1.60 1.60 1.50 1.60 248,910
19/06/2019 1.65 1.65 1.60 1.60 64,000
18/06/2019 1.70 1.70 1.65 1.65 0
17/06/2019 1.80 1.80 1.62 1.70 168,761
14/06/2019 1.80 1.80 1.80 1.80 10,000
12/06/2019 1.85 1.85 1.80 1.80 110,000
10/06/2019 1.95 1.95 1.80 1.85 70,278
07/06/2019 1.95 1.95 1.70 1.95 50,000
06/06/2019 1.95 1.97 1.95 1.95 50,825
05/06/2019 1.98 2.00 1.90 1.95 431,197
03/06/2019 2.03 2.03 1.90 1.98 53,923
31/05/2019 2.03 2.03 2.00 2.03 49,334
30/05/2019 2.05 2.05 2.03 2.03 0
29/05/2019 2.05 2.05 2.00 2.05 10,000
28/05/2019 2.05 2.05 2.05 2.05 100,000
23/05/2019 2.05 2.05 2.00 2.05 9,442
22/05/2019 2.05 2.05 2.05 2.05 50,000
21/05/2019 2.08 2.08 2.00 2.05 14,000
20/05/2019 2.08 2.16 2.08 2.08 6,248
15/05/2019 2.10 2.10 2.08 2.08 0
14/05/2019 2.10 2.14 2.10 2.10 10,000
10/05/2019 2.10 2.17 2.10 2.10 1,003,470
09/05/2019 2.10 2.12 2.10 2.10 42,928
08/05/2019 2.25 2.25 2.10 2.10 452,877
07/05/2019 2.45 2.45 2.25 2.25 250,000
03/05/2019 2.93 2.93 2.45 2.45 675,080

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