ETX.L - e-Therapeutics plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20187.107.107.107.107.10-
Jul 19, 20187.057.057.057.107.1067,000
Jul 18, 20187.077.077.077.107.105,000
Jul 17, 20187.257.257.257.257.25-
Jul 16, 20187.257.257.257.257.25-
Jul 13, 20187.257.257.257.257.25-
Jul 12, 20187.307.307.007.407.4045,562
Jul 11, 20187.657.657.657.657.65-
Jul 10, 20187.307.307.307.657.6510,000
Jul 09, 20187.657.657.657.657.65-
Jul 06, 20187.307.307.307.657.652,680
Jul 05, 20187.657.657.657.657.65-
Jul 04, 20187.657.657.657.657.6510,000
Jul 03, 20187.657.657.657.657.652,507
Jul 02, 20187.637.637.637.657.6520,440
Jun 29, 20187.607.607.607.657.659,383
Jun 28, 20187.607.607.607.757.7525,000
Jun 27, 20187.757.757.757.757.75-
Jun 26, 20187.757.757.757.757.75-
Jun 25, 20187.287.287.287.657.65895
Jun 22, 20187.007.407.007.387.3869,483
Jun 21, 20187.387.387.387.387.38-
Jun 20, 20187.007.007.007.387.3816,666
Jun 19, 20187.387.387.387.387.38-
Jun 18, 20187.607.607.607.387.3840,000
Jun 15, 20187.507.757.257.387.3863,099
Jun 14, 20187.007.497.007.257.25137,510
Jun 13, 20186.707.306.707.257.2580,165
Jun 12, 20187.257.257.257.257.255,000
Jun 11, 20187.257.257.257.257.25-
Jun 08, 20187.257.257.257.257.256,744
Jun 07, 20187.507.507.507.257.2578,467
Jun 06, 20187.257.257.257.257.25-
Jun 05, 20187.007.007.007.257.251,063
Jun 04, 20187.257.257.257.257.25193
Jun 01, 20187.257.257.257.257.25-
May 31, 20187.257.257.007.257.2517,754
May 30, 20187.257.257.257.257.25-
May 29, 20187.257.257.257.257.25-
May 25, 20187.257.257.257.257.25-
May 24, 20187.007.007.007.387.3810,000
May 23, 20187.257.257.007.387.3845,240
May 22, 20187.607.607.607.507.5025,000
May 21, 20187.007.007.007.387.3810,353
May 18, 20187.257.257.257.257.25-
May 17, 20187.457.457.257.257.2534,055
May 16, 20187.007.007.007.257.2515,000
May 15, 20187.257.257.137.257.2511,107
May 14, 20187.037.037.037.257.259,000
May 11, 20187.257.257.257.257.252,068
May 10, 20187.137.137.037.257.2512,487
May 09, 20187.257.257.257.257.25-
May 08, 20187.137.367.137.257.2525,514
May 04, 20187.137.137.137.257.2514,314
May 03, 20187.367.367.367.257.254,000
May 02, 20187.367.507.367.257.2528,374
May 01, 20187.367.407.037.257.2581,678
Apr 30, 20187.087.087.057.257.2536,160
Apr 27, 20186.807.086.807.257.2558,380
Apr 26, 20187.207.207.007.507.5036,513
Apr 25, 20187.507.507.207.607.605,306
Apr 24, 20187.507.507.207.607.6022,675
Apr 23, 20187.637.637.637.637.63-
Apr 20, 20187.507.507.267.637.6330,253
Apr 19, 20187.637.637.507.757.757,500
Apr 18, 20187.757.757.757.757.75-
Apr 17, 20187.757.757.757.757.75-
Apr 16, 20187.637.637.507.757.7522,072
Apr 13, 20187.757.757.757.757.75-
Apr 12, 20187.757.757.757.757.75-
Apr 11, 20187.637.637.637.757.752,000
Apr 10, 20187.757.757.757.757.75-
Apr 09, 20187.507.507.507.757.757,674
Apr 06, 20187.667.667.507.757.751,977
Apr 05, 20187.667.667.667.757.75704
Apr 04, 20187.507.667.507.757.7511,526
Apr 03, 20187.707.707.207.757.7527,253
Mar 29, 20187.507.747.507.757.7573,692
Mar 28, 20187.507.507.507.757.755,549
Mar 27, 20187.538.007.507.757.75125,709
Mar 26, 20188.758.758.758.758.75-
Mar 23, 20188.508.758.508.758.758,275
Mar 22, 20188.508.508.508.758.7512,938
Mar 21, 20188.758.758.758.758.75431
Mar 20, 20188.508.508.508.758.75383
Mar 19, 20188.508.758.508.758.758,928
Mar 16, 20188.758.758.758.758.75-
Mar 15, 20188.508.758.508.758.755,932
Mar 14, 20188.758.758.758.758.7519,875
Mar 13, 20188.758.758.758.758.75-
Mar 12, 20188.758.758.758.758.75-
Mar 09, 20188.808.808.508.758.7531,926
Mar 08, 20188.758.758.758.758.75-
Mar 07, 20188.508.508.508.758.75700
Mar 06, 20188.758.758.758.758.75-
Mar 05, 20188.578.578.578.758.758,417
Mar 02, 20188.808.858.758.758.75762,858
Mar 01, 20188.758.758.758.758.75-
Feb 28, 20188.758.758.758.758.75-
Feb 27, 20188.758.758.758.758.75-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...