ETX.L - e-Therapeutics plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20187.257.257.257.507.5023,698
Oct 17, 20187.507.507.507.507.50-
Oct 16, 20187.257.257.257.507.502,068
Oct 15, 20187.257.257.257.507.505,513
Oct 12, 20187.997.997.997.507.50437
Oct 11, 20187.507.507.507.507.5022,604
Oct 10, 20187.187.187.187.257.2551,788
Oct 09, 20187.187.507.187.257.2548,223
Oct 08, 20187.207.507.157.257.25269,194
Oct 05, 20187.007.007.007.257.2526,424
Oct 04, 20187.007.007.007.257.2530,000
Oct 03, 20187.407.407.407.407.40-
Oct 02, 20187.207.207.007.407.4010,702
Oct 01, 20187.407.407.407.407.40-
Sep 28, 20187.407.407.407.407.40130,000
Sep 27, 20187.007.007.007.507.50964
Sep 26, 20187.007.007.007.507.501,534
Sep 25, 20186.506.506.507.507.508,748
Sep 24, 20187.507.507.507.507.50-
Sep 21, 20187.507.507.507.507.50-
Sep 20, 20187.507.507.507.507.50-
Sep 19, 20187.007.007.007.507.508,700
Sep 18, 20186.806.806.807.507.5025,000
Sep 17, 20187.007.007.007.507.5010,000
Sep 14, 20187.107.107.107.507.5020,013
Sep 13, 20187.757.757.107.507.50152,255
Sep 12, 20187.007.007.007.507.50305
Sep 11, 20187.007.007.007.507.50600
Sep 10, 20187.508.007.107.507.5075,305
Sep 07, 20188.258.258.258.258.25-
Sep 06, 20188.008.008.008.258.2510,689
Sep 05, 20188.018.018.018.258.2519,133
Sep 04, 20188.258.258.258.258.25-
Sep 03, 20188.258.258.258.258.25-
Aug 31, 20188.258.258.258.258.25-
Aug 30, 20188.408.508.508.258.2532,590
Aug 29, 20188.258.258.258.258.25-
Aug 28, 20188.008.008.008.258.2510,000
Aug 24, 20188.258.258.258.258.25-
Aug 23, 20188.258.258.258.258.25-
Aug 22, 20188.408.408.408.258.25458
Aug 21, 20188.258.258.258.258.25-
Aug 20, 20188.258.258.258.258.25-
Aug 17, 20188.258.258.258.258.25-
Aug 16, 20188.008.408.008.258.2511,166
Aug 15, 20188.008.008.008.258.253,428
Aug 14, 20188.108.408.108.258.2521,800
Aug 13, 20188.388.458.388.258.2576,663
Aug 10, 20187.508.657.508.258.25370,182
Aug 09, 20186.907.506.907.257.2556,075
Aug 08, 20186.507.006.506.506.50105,000
Aug 07, 20186.406.406.406.256.2513,578
Aug 06, 20186.296.296.296.256.256,263
Aug 03, 20186.506.506.506.156.15250,000
Aug 02, 20186.506.505.805.905.9081,999
Aug 01, 20186.507.006.506.506.5055,387
Jul 31, 20187.107.107.107.107.10-
Jul 30, 20187.107.107.107.107.10-
Jul 27, 20187.107.107.107.107.10-
Jul 26, 20187.117.117.117.107.103,100
Jul 25, 20187.117.117.117.107.1011,000
Jul 24, 20187.107.107.107.107.10-
Jul 23, 20187.117.117.117.107.109,624
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...