Share Name Share Symbol Market Type Share ISIN Share Description
E-Therapeutics LSE:ETX London Ordinary Share GB00B2823H99 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 10.625p 10.50p 10.75p 10.625p 10.625p 10.625p 0 07:58:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -16.2 -4.9 - 28.52

E-Therapeutics (ETX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201710.6250.000.00%10.62510.6253,338
17 Aug 201710.6250.000.00%10.510.625225,000
16 Aug 201710.625-0.13-1.16%10.62510.7555,000
15 Aug 201710.750.000.00%10.7510.7530,000
14 Aug 201710.750.000.00%10.7510.750
11 Aug 201710.75-0.25-2.27%10.751159,058
10 Aug 201711-0.75-6.38%1111.75282,584
09 Aug 201711.750.000.00%11.7511.7516,455
08 Aug 201711.75-0.25-2.08%11.751212,517,584
07 Aug 201712-0.25-2.04%1212.24999982,281
04 Aug 201712.2499990.000.00%12.24999912.2499999,418
03 Aug 201712.2499990.000.00%12.24999912.24999916,100
02 Aug 201712.2499990.000.00%12.24999912.2499993,789
01 Aug 201712.2499990.000.00%12.24999912.2499990
31 Jul 201712.2499990.000.00%12.24999912.249999250
28 Jul 201712.2499990.000.00%12.24999912.2499990
27 Jul 201712.2499990.000.00%12.24999912.24999948,400
26 Jul 201712.2499990.000.00%12.24999912.249999350,000
25 Jul 201712.2499990.000.00%12.24999912.24999951,250
24 Jul 201712.249999+0.12+1.03%12.12512.375114,079
21 Jul 201712.1250.000.00%12.12512.12513,500
Download more E-Therapeutics Historical Data

E-Therapeutics (ETX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week10.7510.7510.510.63700225k63k-0.125-1.16%
1 Month12.12512.37510.511.7282013M693k-1.5-12.37%
3 Months7.62513.257.58.43640126M3M339.34%
6 Months8.2513.257.58.43660126M1M2.37528.79%
1 Year12.62513.257.3758.45320126M695k-2-15.84%
3 Years28497.37511.82930126M281k-17.375-62.05%
5 Years36497.37515.67370126M217k-25.375-70.49%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170821 15:52:48