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
Dec 21, 2023 £8.24 £8.24 £8.24 £8.24 0
Dec 20, 2023 £8.50 £8.50 £8.24 £8.24 58 302
Dec 19, 2023 £9.10 £9.25 £8.58 £8.66 779 911
Dec 18, 2023 £8.01 £9.48 £8.01 £8.62 318 082
Dec 15, 2023 £8.46 £8.46 £8.30 £8.41 247 656
Dec 14, 2023 £8.59 £8.77 £8.12 £8.46 358 648
Dec 13, 2023 £8.70 £8.70 £8.22 £8.22 126 562
Dec 12, 2023 £8.99 £8.99 £8.04 £8.42 501 642
Dec 11, 2023 £9.00 £9.00 £8.56 £8.94 42 052
Dec 08, 2023 £9.00 £9.24 £9.00 £9.24 42 813
Dec 07, 2023 £9.05 £9.05 £9.05 £9.05 0
Dec 06, 2023 £9.01 £9.23 £9.00 £9.05 59 733
Dec 05, 2023 £9.00 £9.24 £9.00 £9.04 87 884
Dec 04, 2023 £9.02 £9.67 £9.00 £9.05 240 573
Dec 01, 2023 £9.98 £9.99 £9.16 £9.73 235 015
Nov 30, 2023 £9.50 £9.75 £9.50 £9.75 15 028
Nov 29, 2023 £9.61 £10.10 £9.61 £9.99 85 588
Nov 28, 2023 £10.20 £10.20 £9.50 £9.95 117 457
Nov 27, 2023 £10.03 £10.58 £9.51 £9.65 200 163
Nov 23, 2023 £10.37 £10.50 £10.05 £10.43 57 536
Nov 22, 2023 £10.26 £10.30 £10.03 £10.30 148 000
Nov 21, 2023 £10.26 £10.47 £10.26 £10.47 106 250
Nov 20, 2023 £10.00 £11.95 £10.00 £11.00 14 660
Nov 17, 2023 £10.25 £10.25 £10.25 £10.25 270 000
Nov 16, 2023 £11.95 £11.95 £10.42 £11.05 14 680

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