1. Share Prices

  2. E-Therapeutics PLC (ETX)

9.66p-0.29 (-2.91%)19 Apr 2024, 10:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

E-Therapeutics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20249.55p10.20p9.55p9.95p1,065,155
Apr 17, 202410.40p11.00p9.55p10.20p4,338,204
Apr 16, 202410.10p11.10p9.71p9.82p1,056,126
Apr 15, 202410.80p11.40p10.16p10.70p770,069
Apr 12, 202411.00p11.80p10.70p11.25p1,827,821
Apr 11, 202412.50p12.55p10.75p10.80p3,092,582
Apr 10, 202410.50p12.50p9.20p12.50p6,033,933
Apr 9, 202412.40p12.50p12.27p12.50p224,138
Apr 8, 202411.44p11.77p11.43p11.55p92,665
Apr 5, 202410.90p10.90p10.60p10.60p433,305
Apr 4, 202411.10p10.72p10.59p10.70p142,993
Apr 3, 202410.50p11.65p10.50p11.00p710,158
Apr 2, 202411.20p12.40p10.80p10.75p43,598
Mar 28, 202411.30p11.49p10.65p11.00p169,640
Mar 27, 202412.00p12.00p11.30p11.15p252,011
Mar 26, 202412.00p12.40p11.50p11.72p98,333
Mar 25, 202412.45p12.90p12.00p12.13p749,944
Mar 22, 202412.50p12.90p12.30p12.22p200,944
Mar 21, 202412.00p12.90p12.00p12.32p93,356
Mar 20, 202412.45p12.60p12.00p12.30p204,466
Mar 19, 202413.00p13.00p12.46p12.53p407,481
Mar 18, 202411.80p12.90p11.55p12.88p468,220
Mar 15, 202412.40p12.40p11.66p12.30p172,495
Mar 14, 202412.00p12.95p11.75p12.38p160,861
Mar 13, 202412.80p13.11p12.35p12.53p387,472
Mar 12, 202412.56p12.57p12.56p12.50p34,703
Mar 11, 202413.00p13.00p12.68p12.63p18,000
Mar 8, 202412.50p13.50p12.50p13.13p139,759
Mar 7, 202412.75p12.75p12.40p12.15p175,823
Mar 6, 202412.85p12.95p12.15p12.53p177,060
Mar 5, 202412.65p12.75p12.65p12.88p19,252
Mar 4, 202412.80p13.24p12.65p12.95p188,471
Mar 1, 202413.40p13.76p13.00p13.47p269,178
Feb 29, 202413.20p14.30p13.00p13.72p959,545
Feb 28, 202413.75p14.50p13.20p13.20p635,663
Feb 27, 202414.50p15.50p13.61p14.00p338,848
Feb 26, 202415.50p15.50p15.00p14.72p242,733
Feb 23, 202415.90p16.00p15.75p16.13p29,030
Feb 22, 202415.75p16.28p15.70p15.95p416,080
Feb 21, 202416.35p16.55p16.11p16.50p45,308
Feb 20, 202416.95p16.95p16.10p16.55p140,218
Feb 19, 202416.00p16.50p15.14p16.48p474,969
Feb 16, 202415.07p15.85p15.07p15.53p79,327
Feb 15, 202415.20p15.88p15.17p15.60p288,127
Feb 14, 202414.80p16.00p14.80p15.40p94,708
Feb 13, 202415.25p15.59p15.25p15.25p50,937
Feb 12, 202415.75p15.75p14.69p15.50p156,016
Feb 9, 202415.00p15.75p14.75p15.30p63,753
Feb 8, 202414.00p15.00p13.20p15.00p440,881
Feb 7, 202413.60p14.40p12.64p14.32p1,531,988
12345
Showing 1 to 50 of 246

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC474.903.60
Hochschild Mining PLC153.601.72
Auction Technology Group PLC507.001.50
Endeavour Mining PLC1,753.001.45
Croda International PLC4,917.001.40
United Utilities Group PLC1,032.001.33

Fallers

CompanyPrice% Chg
Man Group PLC254.96-5.08
Marshalls PLC259.00-3.54
Discoverie Group PLC666.80-3.50
Dowlais Group PLC77.89-3.06
Jd Sports Fashion PLC116.60-3.08
Scottish Mortgage Investment Trust PLC800.47-2.88