Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ETS.US (ETS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.555 0.555 0.5362 0.5375 2,372
11th Dec 2025 (Thu) 0.581 0.59 0.54 0.56 18,595
10th Dec 2025 (Wed) 0.6019 0.606 0.5869 0.593 361
9th Dec 2025 (Tue) 0.618 0.618 0.618 0.6176 2,408
8th Dec 2025 (Mon) 0.6141 0.6228 0.603 0.6153 1,475
5th Dec 2025 (Fri) 0.6175 0.6411 0.6082 0.614 3,643
4th Dec 2025 (Thu) 0.6155 0.6199 0.6002 0.6175 2,385
3rd Dec 2025 (Wed) 0.596 0.6145 0.5904 0.5989 1,617
2nd Dec 2025 (Tue) 0.631 0.6466 0.6111 0.6151 6,882
1st Dec 2025 (Mon) 0.5937 0.69 0.5937 0.655 58,573
28th Nov 2025 (Fri) 0.5552 0.5705 0.5551 0.5611 925
27th Nov 2025 (Thu) 0.54 0.5503 0.54 0.5501 2,407
26th Nov 2025 (Wed) 0.54 0.5503 0.54 0.5501 2,107
25th Nov 2025 (Tue) 0.5381 0.5445 0.5381 0.5393 9,275
24th Nov 2025 (Mon) 0.5154 0.5701 0.5154 0.543 4,897
21st Nov 2025 (Fri) 0.5203 0.5203 0.5101 0.5102 2,690
20th Nov 2025 (Thu) 0.5301 0.5325 0.5301 0.5325 350
19th Nov 2025 (Wed) 0.5301 0.5301 0.5301 0.5325 523
18th Nov 2025 (Tue) 0.5375 0.544 0.5301 0.5369 6,938
17th Nov 2025 (Mon) 0.5606 0.5606 0.5351 0.5371 1,879
14th Nov 2025 (Fri) 0.5699 0.5701 0.556 0.5611 1,514
13th Nov 2025 (Thu) 0.5551 0.5671 0.555 0.5604 6,815
12th Nov 2025 (Wed) 0.5645 0.5714 0.5528 0.569 7,460
11th Nov 2025 (Tue) 0.5291 0.543 0.5264 0.5377 9,304
10th Nov 2025 (Mon) 0.575 0.575 0.52 0.5301 28,504
7th Nov 2025 (Fri) 0.611 0.611 0.5754 0.5799 14,234
6th Nov 2025 (Thu) 0.65 0.65 0.6358 0.6401 3,042
5th Nov 2025 (Wed) 0.6705 0.68 0.6601 0.67 6,626
4th Nov 2025 (Tue) 0.714 0.7174 0.714 0.7174 0
3rd Nov 2025 (Mon) 0.714 0.7174 0.7131 0.7174 632
31st Oct 2025 (Fri) 0.71 0.715 0.70 0.715 6,547
30th Oct 2025 (Thu) 0.711 0.7537 0.7101 0.7111 5,024
29th Oct 2025 (Wed) 0.7303 0.7321 0.7201 0.721 9,734
28th Oct 2025 (Tue) 0.7337 0.7688 0.7337 0.7482 2,546
27th Oct 2025 (Mon) 0.7501 0.7598 0.735 0.733 8,735
24th Oct 2025 (Fri) 0.7314 0.7415 0.726 0.7465 9,775
23rd Oct 2025 (Thu) 0.738 0.75 0.738 0.7465 2,491
22nd Oct 2025 (Wed) 0.7512 0.77 0.7503 0.7503 3,012
21st Oct 2025 (Tue) 0.7645 0.7775 0.7531 0.76 10,492
20th Oct 2025 (Mon) 0.7908 0.7908 0.7777 0.778 1,151
17th Oct 2025 (Fri) 0.7808 0.7808 0.772 0.7729 3,473
16th Oct 2025 (Thu) 0.81 0.817 0.7831 0.7831 2,192
15th Oct 2025 (Wed) 0.799 0.81 0.799 0.8069 3,697
14th Oct 2025 (Tue) 0.7722 0.789 0.767 0.7778 3,231
FTSE 100 Latest
Value9,649.03
Change-54.13