XLON:ETX
e-Therapeutics plc Stock Price (Quote)
£9.75
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £8.54 | £12.55 | Friday, 3rd May 2024 ETX.L stock ended at £9.75. During the day the stock fluctuated 0% from a day low at £9.75 to a day high of £9.75. |
| 90 days | £8.54 | £16.95 | |
| 52 weeks | £8.01 | £24.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £9.75 | £9.75 | £9.75 | £9.75 | 0 |
| May 02, 2024 | £9.86 | £9.86 | £9.10 | £9.75 | 615 307 |
| May 01, 2024 | £9.24 | £10.29 | £9.24 | £9.78 | 3 084 089 |
| Apr 30, 2024 | £9.85 | £9.88 | £8.65 | £9.88 | 367 711 |
| Apr 29, 2024 | £9.05 | £9.60 | £8.60 | £9.18 | 1 759 004 |
| Apr 26, 2024 | £9.40 | £10.77 | £8.67 | £9.80 | 2 327 452 |
| Apr 25, 2024 | £8.54 | £9.67 | £8.54 | £9.60 | 2 228 014 |
| Apr 24, 2024 | £8.96 | £9.45 | £8.74 | £9.18 | 2 186 052 |
| Apr 23, 2024 | £9.59 | £9.59 | £8.55 | £8.85 | 3 758 132 |
| Apr 22, 2024 | £9.67 | £10.70 | £9.55 | £9.69 | 1 237 276 |
| Apr 19, 2024 | £9.75 | £10.19 | £9.60 | £10.03 | 325 706 |
| Apr 18, 2024 | £9.55 | £10.20 | £9.55 | £9.95 | 1 065 155 |
| Apr 17, 2024 | £9.55 | £11.00 | £9.55 | £10.20 | 4 338 204 |
| Apr 16, 2024 | £10.24 | £11.10 | £9.71 | £9.83 | 1 056 126 |
| Apr 15, 2024 | £10.86 | £11.40 | £10.17 | £10.70 | 770 069 |
| Apr 12, 2024 | £11.45 | £11.80 | £10.70 | £11.25 | 1 827 821 |
| Apr 11, 2024 | £12.25 | £12.55 | £10.75 | £10.80 | 3 092 582 |
| Apr 10, 2024 | £10.50 | £12.50 | £9.20 | £12.50 | 6 033 933 |
| Apr 09, 2024 | £12.27 | £12.50 | £12.27 | £12.50 | 224 138 |
| Apr 08, 2024 | £11.44 | £11.77 | £11.43 | £11.55 | 136 148 |
| Apr 05, 2024 | £10.90 | £10.90 | £10.60 | £10.60 | 433 306 |
| Apr 04, 2024 | £11.77 | £11.90 | £10.59 | £10.70 | 142 993 |
| Apr 03, 2024 | £10.50 | £11.65 | £10.50 | £11.00 | 710 179 |
| Apr 02, 2024 | £11.00 | £11.00 | £11.00 | £11.00 | 0 |
| Mar 28, 2024 | £11.49 | £11.49 | £10.65 | £11.00 | 169 640 |
