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% 8.25p 8.00p 8.50p 8.25p 8.25p 8.25p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -6.7 -2.0 - 22.14

E-Therapeutics (ETX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 20188.250.000.00%88.250
16 Aug 20188.250.000.00%88.2511,166
15 Aug 20188.250.000.00%88.253,428
14 Aug 20188.250.000.00%88.2521,800
13 Aug 20188.250.000.00%88.2576,663
10 Aug 20188.25+1.00+13.79%7.58.5370,182
09 Aug 20187.25+0.75+11.54%6.757.2556,075
08 Aug 20186.5+0.25+4.00%6.256.5155,000
07 Aug 20186.250.000.00%6.256.513,578
06 Aug 20186.25+0.10+1.63%6.156.36,263
03 Aug 20186.15+0.25+4.24%5.96.3250,000
02 Aug 20185.9-0.60-9.23%5.96.381,999
01 Aug 20186.5-0.60-8.45%6.57.555,387
31 Jul 20187.10.000.00%7.17.50
30 Jul 20187.10.000.00%7.17.50
27 Jul 20187.10.000.00%7.17.50
26 Jul 20187.10.000.00%7.17.53,100
25 Jul 20187.10.000.00%7.17.511,000
24 Jul 20187.10.000.00%7.17.50
23 Jul 20187.10.000.00%7.17.59,624
20 Jul 20187.10.000.00%7.17.50
19 Jul 20187.10.000.00%7.17.167,000
18 Jul 20187.1-0.15-2.07%7.17.55,000
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 Week7.58.57.58.25003k370k97k0.7510.00%
1 Month7.18.55.97.17573k370k75k1.1516.20%
3 Months7.258.55.97.2342193370k48k113.79%
6 Months8.7595.97.8692193763k50k-0.5-5.71%
1 Year10.62510.755.910.026919325M253k-2.375-22.35%
3 Years37.537.55.99.3210128126M403k-29.25-78.00%
5 Years35.25495.913.983012126M295k-27-76.60%
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:20180818 18:38:15