31.20p-0.10 (-0.32%)26 Jan 2022, 08:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

E-Therapeutics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 25, 202232.00p32.40p30.17p31.30p647,679
Jan 24, 202235.50p36.30p30.30p31.00p1,137,223
Jan 21, 202237.00p37.14p35.30p36.20p366,536
Jan 20, 202238.00p39.50p37.29p37.95p112,449
Jan 19, 202239.90p40.00p38.70p39.80p184,796
Jan 18, 202240.00p40.00p38.19p39.80p146,119
Jan 17, 202238.90p40.00p38.20p40.00p221,845
Jan 14, 202238.10p40.40p37.50p38.45p697,129
Jan 13, 202240.00p40.90p39.50p39.95p128,986
Jan 12, 202240.50p41.40p40.00p40.00p376,901
Jan 11, 202239.00p41.00p38.82p40.05p341,413
Jan 10, 202240.30p41.22p37.00p38.00p1,305,664
Jan 7, 202242.00p42.00p40.60p41.45p111,313
Jan 6, 202242.10p42.55p41.84p41.65p82,243
Jan 5, 202242.70p42.70p42.10p42.70p66,808
Jan 4, 202243.60p45.20p42.10p42.90p118,976
Dec 31, 202145.00p45.00p43.74p44.30p335,298
Dec 30, 202143.90p45.00p42.45p44.20p152,216
Dec 29, 202143.20p43.72p42.23p43.30p109,279
Dec 24, 202141.00p42.90p41.00p42.80p131,645
Dec 23, 202142.20p42.80p41.80p41.80p904,346
Dec 22, 202142.30p42.87p42.20p42.50p196,905
Dec 21, 202140.60p42.74p40.60p42.45p343,820
Dec 20, 202143.00p43.00p40.80p41.00p936,992
Dec 17, 202143.00p43.90p42.29p43.90p126,029
Dec 16, 202144.00p45.60p42.10p43.45p230,328
Dec 15, 202144.00p45.40p43.80p44.50p54,314
Dec 14, 202145.20p46.80p44.50p44.50p167,952
Dec 13, 202147.50p49.50p45.00p45.50p323,186
Dec 10, 202146.30p49.21p46.01p48.40p258,846
Dec 9, 202146.20p47.67p45.80p45.95p23,129
Dec 8, 202145.00p47.74p44.11p45.70p321,116
Dec 7, 202141.50p45.00p41.00p44.60p1,057,211
Dec 6, 202142.10p43.90p41.50p41.90p327,204
Dec 3, 202144.00p44.00p42.00p43.05p148,255
Dec 2, 202140.90p43.90p40.45p43.90p443,516
Dec 1, 202140.90p41.90p39.80p41.90p333,776
Nov 30, 202140.90p41.00p38.30p40.00p716,851
Nov 29, 202140.00p41.63p40.00p40.95p48,505
Nov 26, 202143.00p43.23p39.10p41.90p610,176
Nov 25, 202145.70p45.70p43.10p44.60p134,729
Nov 24, 202144.80p45.40p43.30p43.30p388,078
Nov 23, 202144.60p46.22p43.40p44.70p100,687
Nov 22, 202146.30p46.83p45.10p46.00p530,265
Nov 19, 202144.10p46.65p44.10p45.55p555,823
Nov 18, 202144.00p46.00p42.73p45.20p922,156
Nov 17, 202144.30p45.30p43.30p43.75p795,849
Nov 16, 202143.30p46.00p43.30p43.50p1,029,573
Nov 15, 202141.10p43.20p41.10p43.20p478,285
Nov 12, 202142.50p43.70p42.00p42.00p609,676
Showing 1 to 50 of 253