14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £8.54 £11.40 Friday, 17th May 2024 ETX.L stock ended at £9.50. During the day the stock fluctuated 0% from a day low at £9.50 to a day high of £9.50.
90 days £8.54 £16.95
52 weeks £8.01 £24.00

Historical e-Therapeutics plc prices

Date Open High Low Close Volume
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
Mar 27, 2024 £12.00 £12.00 £11.15 £11.15 253 011
Mar 26, 2024 £12.00 £12.40 £11.50 £11.73 108 333
Mar 25, 2024 £12.90 £12.90 £12.00 £12.13 748 744
Mar 22, 2024 £12.90 £12.90 £12.23 £12.23 203 626
Mar 21, 2024 £12.37 £12.90 £12.00 £12.33 94 888
Mar 20, 2024 £12.39 £12.60 £12.00 £12.20 204 466
Mar 19, 2024 £13.00 £13.00 £12.46 £12.53 407 481
Mar 18, 2024 £11.55 £12.90 £11.55 £12.88 568 220
Mar 15, 2024 £11.66 £12.40 £11.66 £12.40 197 495
Mar 14, 2024 £12.00 £12.95 £11.75 £12.38 160 861
Mar 13, 2024 £12.85 £13.11 £12.35 £12.53 387 472
Mar 12, 2024 £12.57 £12.58 £12.50 £12.50 34 703
Mar 11, 2024 £13.00 £13.00 £12.63 £12.63 21 000
Mar 08, 2024 £12.50 £13.50 £12.50 £13.13 139 759
Mar 07, 2024 £12.20 £12.20 £12.20 £12.20 0
Mar 06, 2024 £12.85 £12.95 £12.16 £12.20 173 627

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ETX.L stock historical prices to predict future price movements?
Trend Analysis: Examine the ETX.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ETX.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About e-Therapeutics plc

e-Therapeutics plc e-Therapeutics plc engages in drug discovery research activities in the United Kingdom. Its computational platform provides in silico screens generate predictions on compounds and/or targets that can have a significant perturbative effect on the biology of interest, captured by its network models, as well as developing RNAi platform for highly specific gene silencing. The company was incorporated in 2001 and is based in London, the United Kingdom... ETX.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT