ETX.L - e-Therapeutics plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20196.2006.2006.0006.1256.12550,655
Jan 14, 20196.2006.2756.2006.3506.3505,551
Jan 11, 20196.3506.3506.3506.3506.350-
Jan 10, 20196.2006.2006.2006.3506.35010,422
Jan 09, 20196.3506.3506.3506.3506.350-
Jan 08, 20196.3506.3506.3506.3506.350-
Jan 07, 20196.3506.3506.3506.3506.350-
Jan 04, 20196.2006.3756.2006.3506.3505,668
Jan 03, 20196.3756.3756.3756.3506.3501,500
Jan 02, 20196.3506.3506.3506.3506.350-
Dec 31, 20186.3756.3756.3756.3506.3503,043
Dec 28, 20186.2006.2006.2006.3506.350363
Dec 27, 20186.5006.5006.5006.3506.35010,000
Dec 24, 20186.7506.7506.7506.7506.750-
Dec 21, 20186.7506.7506.7506.7506.750-
Dec 20, 20186.2006.2006.2006.7506.75023,355
Dec 19, 20186.7506.7506.7506.7506.750-
Dec 18, 20186.7506.7506.7506.7506.750-
Dec 17, 20186.6256.6256.6256.7506.75030,037
Dec 14, 20186.7506.7506.7506.7506.750-
Dec 13, 20186.7506.7506.7506.7506.750-
Dec 12, 20186.8506.8506.8506.7506.7502,000
Dec 11, 20186.7506.7506.7506.7506.750-
Dec 10, 20186.8506.8506.5006.7506.75018,638
Dec 07, 20186.8506.8506.8506.7506.75058,861
Dec 06, 20187.0007.0006.5006.7506.750289,031
Dec 05, 20186.7506.7506.7506.6256.62530,000,000
Dec 04, 20186.6256.6256.6256.6256.625-
Dec 03, 20186.6256.6256.6256.6256.62530,008
Nov 30, 20186.6256.6256.6256.6256.6253,000
Nov 29, 20186.6256.6256.6256.6256.625-
Nov 28, 20186.7506.7506.7506.6256.625800
Nov 27, 20186.8506.8506.5006.6256.62526,857
Nov 26, 20186.8756.8756.5006.7506.75090,752
Nov 23, 20186.8756.8756.5006.7506.750815,077
Nov 22, 20186.8756.8756.8756.7506.75036,189
Nov 21, 20187.0007.0006.5006.7506.75029,211
Nov 20, 20187.2507.2507.2507.2507.250-
Nov 19, 20187.0007.0007.0007.2507.2501,141
Nov 16, 20187.2507.2507.2507.2507.250-
Nov 15, 20187.2507.2507.2507.2507.250-
Nov 14, 20187.0007.0007.0007.2507.250200
Nov 13, 20187.2507.2507.2507.2507.250-
Nov 12, 20187.0007.0007.0007.2507.25080,029
Nov 09, 20187.0007.0007.0007.5007.5009,062
Nov 08, 20187.5007.5007.5007.5007.500-
Nov 07, 20187.5007.5007.5007.5007.500-
Nov 06, 20187.5007.5007.5007.5007.500-
Nov 05, 20187.0007.0007.0007.5007.50017,500
Nov 02, 20187.5007.5007.5007.5007.500-
Nov 01, 20187.5007.5007.5007.5007.500-
Oct 31, 20187.5007.5007.5007.5007.500-
Oct 30, 20187.5007.5007.5007.5007.500-
Oct 29, 20187.0007.0007.0007.5007.50025,500
Oct 26, 20187.5007.5007.5007.5007.500-
Oct 25, 20187.0007.0007.0007.5007.50085,247
Oct 24, 20187.5007.5007.5007.5007.500-
Oct 23, 20187.5007.5007.5007.5007.500-
Oct 22, 20187.1007.1007.1007.5007.50036,730
Oct 19, 20187.5007.5007.5007.5007.500-
Oct 18, 20187.2507.2507.2507.5007.50023,698
Oct 17, 20187.5007.5007.5007.5007.500-
Oct 16, 20187.2507.2507.2507.5007.5002,068
Oct 15, 20187.2507.2507.2507.5007.5005,513
Oct 12, 20187.9957.9957.9957.5007.500437
Oct 11, 20187.4987.5007.4987.5007.50022,604
Oct 10, 20187.1757.1757.1757.2507.25051,788
Oct 09, 20187.1757.5007.1757.2507.25048,223
Oct 08, 20187.2007.5007.1507.2507.250269,194
Oct 05, 20187.0007.0007.0007.2507.25026,424
Oct 04, 20187.0007.0007.0007.2507.25030,000
Oct 03, 20187.4007.4007.4007.4007.400-
Oct 02, 20187.2007.2007.0007.4007.40010,702
Oct 01, 20187.4007.4007.4007.4007.400-
Sep 28, 20187.4007.4007.4007.4007.400130,000
Sep 27, 20187.0007.0007.0007.5007.500964
Sep 26, 20187.0007.0007.0007.5007.5001,534
Sep 25, 20186.5006.5006.5007.5007.5008,748
Sep 24, 20187.5007.5007.5007.5007.500-
Sep 21, 20187.5007.5007.5007.5007.500-
Sep 20, 20187.5007.5007.5007.5007.500-
Sep 19, 20187.0007.0007.0007.5007.5008,700
Sep 18, 20186.8006.8006.8007.5007.50025,000
Sep 17, 20187.0007.0007.0007.5007.50010,000
Sep 14, 20187.1007.1007.1007.5007.50020,013
Sep 13, 20187.7507.7507.1007.5007.500152,255
Sep 12, 20187.0007.0007.0007.5007.500305
Sep 11, 20187.0007.0007.0007.5007.500600
Sep 10, 20187.5008.0007.1007.5007.50075,305
Sep 07, 20188.2508.2508.2508.2508.250-
Sep 06, 20188.0008.0008.0008.2508.25010,689
Sep 05, 20188.0108.0108.0108.2508.25019,133
Sep 04, 20188.2508.2508.2508.2508.250-
Sep 03, 20188.2508.2508.2508.2508.250-
Aug 31, 20188.2508.2508.2508.2508.250-
Aug 30, 20188.4008.5008.5008.2508.25032,590
Aug 29, 20188.2508.2508.2508.2508.250-
Aug 28, 20188.0008.0008.0008.2508.25010,000
Aug 24, 20188.2508.2508.2508.2508.250-
Aug 23, 20188.2508.2508.2508.2508.250-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...