ETX.L - e-Therapeutics plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 26, 20188.908.908.508.758.75194,735
Feb 23, 20188.758.758.758.758.75-
Feb 22, 20188.758.758.758.758.75-
Feb 21, 20188.608.958.608.758.7533,635
Feb 20, 20188.908.958.908.758.7545,991
Feb 19, 20188.708.958.608.758.75537,000
Feb 16, 20188.758.758.758.758.756,000
Feb 15, 20188.758.758.758.758.75-
Feb 14, 20188.758.758.758.758.75-
Feb 13, 20188.508.758.508.758.759,945
Feb 12, 20188.758.808.758.758.757,562
Feb 09, 20188.758.758.758.758.75-
Feb 08, 20188.808.808.808.758.751,424
Feb 07, 20189.259.258.888.758.7512,923
Feb 06, 20189.259.259.259.259.25-
Feb 05, 20189.009.009.009.259.2515,000
Feb 02, 20189.009.009.009.259.2512,285
Feb 01, 20189.629.629.629.509.5052,736
Jan 31, 20189.009.639.009.639.6341,427
Jan 30, 201810.0010.009.4510.0010.0040,500
Jan 29, 20189.759.759.7510.1010.1011,612
Jan 26, 20189.739.739.7310.1010.1081,782
Jan 25, 201810.0010.009.7310.1010.1055,777
Jan 24, 20189.7510.109.7010.1010.101,642,697
Jan 23, 20189.9310.409.5010.1010.101,570,569
Jan 22, 201810.0010.009.5010.0010.00120,647
Jan 19, 201810.0010.0010.0010.0010.0030,730
Jan 18, 20189.5010.259.5010.0010.0036,169
Jan 17, 201810.2410.289.759.959.95304,766
Jan 16, 20189.8510.259.799.959.951,197,649
Jan 15, 20189.7110.009.509.759.753,446,037
Jan 12, 20189.409.409.409.409.40-
Jan 11, 20189.329.329.309.409.40115,000
Jan 10, 20189.329.509.329.409.4013,300
Jan 09, 20189.409.409.409.409.40-
Jan 08, 20189.489.509.489.409.4036,406
Jan 05, 20189.489.509.359.409.40110,739
Jan 04, 20189.509.509.309.409.40265,164
Jan 03, 20189.509.509.309.409.40242,316
Jan 02, 20189.289.339.009.259.25234,860
Dec 29, 20179.259.259.259.259.25-
Dec 28, 20179.009.259.009.259.25108,000
Dec 27, 20179.339.339.009.259.25103,692
Dec 22, 20179.259.259.259.259.25-
Dec 21, 20179.139.339.139.259.25281,726
Dec 20, 20179.339.339.009.259.25183,718
Dec 19, 20179.209.339.009.259.25286,676
Dec 18, 20178.909.258.759.139.13442,696
Dec 15, 20178.908.908.908.888.88741,039
Dec 14, 20178.888.888.768.888.88229,619
Dec 13, 20178.558.908.558.888.8868,927
Dec 12, 20179.009.009.008.888.8815,000
Dec 11, 20179.009.009.009.139.1325,000
Dec 08, 20179.139.139.009.139.13-
Dec 07, 20179.139.139.009.139.136,806
Dec 06, 20179.009.259.009.139.1388,994
Dec 05, 20179.139.139.139.139.13-
Dec 04, 20179.139.139.139.139.13-
Dec 01, 20179.259.259.259.259.25-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...