Canada markets closed

e-therapeutics plc (ETX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
9.40-0.35 (-3.59%)
At close: 05:15PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.5510.009.259.409.404,821,033
May 02, 20249.459.869.109.759.75615,307
May 01, 20249.5510.289.249.779.773,084,089
Apr 30, 20249.609.858.659.889.88330,769
Apr 29, 20249.459.608.609.189.181,444,749
Apr 26, 202410.2010.778.679.809.802,327,452
Apr 25, 20249.009.678.549.609.602,228,014
Apr 24, 20248.859.458.749.189.182,186,052
Apr 23, 20249.559.608.558.858.853,758,132
Apr 22, 20249.6710.709.5510.2510.251,237,276
Apr 19, 20249.7510.199.6010.0210.02325,706
Apr 18, 20249.5510.209.559.959.951,065,155
Apr 17, 202410.4011.009.5510.2010.204,338,204
Apr 16, 202410.1011.109.719.829.821,056,126
Apr 15, 202410.8011.4010.1610.7010.70770,069
Apr 12, 202411.0011.8010.7011.2511.251,827,821
Apr 11, 202412.5012.5510.7510.8010.803,092,582
Apr 10, 202410.5012.509.2012.5012.506,033,933
Apr 09, 202412.4012.5012.2712.5012.50224,138
Apr 08, 202411.4411.7711.4311.5511.5592,665
Apr 05, 202410.9010.9010.6010.6010.60433,305
Apr 04, 202411.1010.7210.5910.7010.70142,993
Apr 03, 202410.5011.6510.5011.0011.00710,158
Apr 02, 202411.2012.4010.8010.7510.7543,598
Mar 28, 202411.3011.4910.6511.0011.00169,640
Mar 27, 202412.0012.0011.3011.1511.15252,011
Mar 26, 202412.0012.4011.5011.7311.7398,333
Mar 25, 202412.4512.9012.0012.1312.13749,944
Mar 22, 202412.5012.9012.3012.2312.23200,944
Mar 21, 202412.0012.9012.0012.3212.3293,356
Mar 20, 202412.4512.6012.0012.3012.30204,466
Mar 19, 202413.0013.0012.4512.5212.52407,481
Mar 18, 202411.8012.9011.5512.8812.88468,220
Mar 15, 202412.4012.4011.6612.3012.30172,495
Mar 14, 202412.0012.9511.7512.3812.38160,861
Mar 13, 202412.8013.1112.3512.5212.52387,472
Mar 12, 202412.5612.5712.5612.5012.5034,703
Mar 11, 202413.0013.0012.6812.6312.6318,000
Mar 08, 202412.5013.5012.5013.1313.13139,759
Mar 07, 202412.7512.7512.4012.1512.15175,823
Mar 06, 202412.8512.9512.1512.5212.52177,060
Mar 05, 202412.6512.7512.6512.8812.8819,252
Mar 04, 202412.8013.2412.6512.9512.95188,471
Mar 01, 202413.4013.7613.0013.4813.48269,178
Feb 29, 202413.2014.3013.0013.7313.73959,545
Feb 28, 202413.7514.5013.2013.2013.20635,663
Feb 27, 202414.5015.5013.6114.0014.00338,848
Feb 26, 202415.5015.5015.0014.7314.73242,733
Feb 23, 202415.9016.0015.7516.1316.1329,030
Feb 22, 202415.7516.2815.7015.9515.95416,080
Feb 21, 202416.3516.5516.1116.5016.5045,308
Feb 20, 202416.9516.9516.1016.5516.55140,218
Feb 19, 202416.0016.5015.1516.4816.48474,969
Feb 16, 202415.0715.8515.0715.5215.5279,327
Feb 15, 202415.2015.8815.1715.6015.60288,127
Feb 14, 202414.8016.0014.8015.4015.4094,708
Feb 13, 202415.2515.5915.2515.2515.2550,937
Feb 12, 202415.7515.7514.6915.5015.50156,016
Feb 09, 202415.0015.7514.7515.3015.3063,753
Feb 08, 202414.0015.0013.2015.0015.00440,881
Feb 07, 202413.6014.4012.6414.3214.321,531,988
Feb 06, 202415.0015.6013.9414.3514.35943,629
Feb 05, 202415.5516.8515.4515.4815.48668,446
Feb 02, 202416.0017.0015.3915.4815.48852,497
Feb 01, 202417.0018.3215.5516.5816.58775,868
Jan 31, 202418.5018.7217.1518.1318.13437,532
Jan 30, 202418.0018.5017.0518.0218.0279,368
Jan 29, 202418.0018.4715.8017.6517.65263,092
Jan 26, 202416.8116.8115.8216.2516.25156,124
Jan 25, 202416.5017.7716.1016.3816.38180,660
Jan 24, 202417.0017.8016.7217.0017.00263,369
Jan 23, 202417.7818.0016.6617.2717.2788,591
Jan 22, 202417.0017.7515.0517.1017.101,017,645
Jan 19, 202417.0017.0015.5516.5216.52134,770
Jan 18, 202416.8116.8816.3016.6516.6548,447
Jan 17, 202416.0016.4015.3015.8815.88181,816
Jan 16, 202415.1517.0015.0015.6015.60810,162
Jan 15, 202413.8514.8512.0014.2514.25720,286
Jan 12, 202412.4512.8211.0512.7512.75341,498
Jan 11, 202411.8512.4511.0511.6311.63232,341
Jan 10, 202411.5512.2411.0511.6311.63140,076
Jan 09, 202412.5012.0012.0012.0012.00152,326
Jan 08, 202412.5012.5011.0512.2512.25498,997
Jan 05, 202412.5013.6011.0011.2511.25692,128
Jan 04, 20249.5012.509.3111.7511.751,211,333
Jan 03, 20248.029.748.028.968.9696,300
Jan 02, 20248.988.988.048.418.4143,133
Dec 29, 20238.308.488.048.248.2472,880
Dec 28, 20238.308.878.008.258.2552,531
Dec 27, 20238.988.988.078.508.5040,610
Dec 22, 20238.198.198.078.138.1327,378
Dec 21, 20238.509.118.248.298.29397,248
Dec 20, 20238.508.508.358.248.2458,302
Dec 19, 20238.729.258.588.668.66779,911
Dec 18, 20239.009.488.018.628.62318,082
Dec 15, 20238.408.468.308.618.61247,528
Dec 14, 20238.128.778.128.468.46352,945
Dec 13, 20238.708.708.228.418.41126,562
Dec 12, 20238.568.998.048.428.42401,642
Dec 11, 20239.009.008.568.948.9442,033
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...