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
Nov 15, 2023 £12.00 £12.00 £10.45 £10.45 10 218
Nov 14, 2023 £10.47 £10.47 £10.34 £10.34 14 785
Nov 13, 2023 £11.75 £11.95 £10.50 £11.00 294 612
Nov 10, 2023 £12.00 £12.00 £11.05 £11.05 50 063
Nov 09, 2023 £11.89 £11.89 £11.53 £11.53 22 610
Nov 08, 2023 £12.00 £12.00 £11.25 £11.53 113 681
Nov 07, 2023 £12.00 £12.10 £11.44 £11.53 64 882
Nov 06, 2023 £11.74 £12.20 £11.74 £11.85 123 998
Nov 03, 2023 £10.45 £11.53 £9.58 £11.53 409 438
Nov 02, 2023 £9.96 £11.00 £9.13 £10.34 268 363
Nov 01, 2023 £10.00 £10.20 £9.20 £9.25 171 320
Oct 31, 2023 £9.65 £10.03 £9.65 £10.03 45 000
Oct 30, 2023 £11.00 £11.00 £9.60 £10.29 30 604
Oct 27, 2023 £10.00 £10.05 £10.00 £10.05 8 547
Oct 26, 2023 £11.00 £11.00 £10.00 £10.48 12 744
Oct 25, 2023 £10.52 £10.73 £10.50 £10.73 106 545
Oct 24, 2023 £10.57 £10.57 £10.26 £10.26 51 859
Oct 23, 2023 £10.05 £10.52 £10.00 £10.50 17 017
Oct 20, 2023 £10.59 £10.59 £10.15 £10.48 162 331
Oct 19, 2023 £10.78 £10.78 £10.73 £10.73 4 616
Oct 18, 2023 £10.59 £10.73 £10.59 £10.73 1 000
Oct 17, 2023 £11.20 £12.00 £11.20 £11.25 25 024
Oct 16, 2023 £10.50 £11.28 £10.50 £11.28 8 034
Oct 13, 2023 £11.00 £11.20 £10.63 £10.63 250 408
Oct 12, 2023 £12.45 £12.45 £11.00 £11.38 49 004

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