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
  +0.125p +1.52% 8.375p 8.00p 8.75p 8.375p 8.25p 8.25p 73,283.00 13:47:36
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -11.3 -3.3 - 22.48

E-Therapeutics (ETX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Feb 20178.250.000.00%8.258.2520,839
24 Feb 20178.250.000.00%8.258.2565,903
23 Feb 20178.250.000.00%8.258.250
22 Feb 20178.250.000.00%8.258.2519,043
21 Feb 20178.250.000.00%8.258.250
20 Feb 20178.250.000.00%8.258.2547,380
17 Feb 20178.250.000.00%8.258.251,685
16 Feb 20178.250.000.00%8.258.250
15 Feb 20178.25+0.13+1.54%8.258.255,645
14 Feb 20178.1250.000.00%8.1258.12518,121
13 Feb 20178.1250.000.00%8.1258.12547,766
10 Feb 20178.125-0.13-1.52%8.1258.256,229
09 Feb 20178.25-0.13-1.49%8.258.2525,500
08 Feb 20178.3750.000.00%8.3758.37512,115
07 Feb 20178.375-0.25-2.90%8.3758.625126,666
06 Feb 20178.6250.000.00%8.6258.6256,229
03 Feb 20178.6250.000.00%8.6258.62528,540
02 Feb 20178.6250.000.00%8.6258.62515,160
01 Feb 20178.6250.000.00%8.6258.62513,000
31 Jan 20178.6250.000.00%8.6258.62511,154
30 Jan 20178.625+0.13+1.47%8.58.625240,601
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 Week8.258.3758.250.0000073k21k0.1251.52%
1 Month8.6258.6258.1250.00000127k24k-0.25-2.90%
3 Months8.3758.6257.3750.00000582k55k0.00-
6 Months11.5011.507.3750.000002M58k-3.125-27.17%
1 Year14.12515.757.3750.000002M51k-5.75-40.71%
3 Years23.0049.007.3750.0000018M110k-14.625-63.59%
5 Years28.62549.007.3750.0000018M90k-20.25-70.74%
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:43 V: D:20170228 17:02:07