1,330.00p-40.00 (-2.92%)02 Dec 2021, 18:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ergomed PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 1, 20211305.00p1380.00p1300.00p1370.00p110,281
Nov 30, 20211305.00p1335.00p1280.00p1280.00p222,718
Nov 29, 20211335.00p1355.00p1285.00p1285.00p22,900
Nov 26, 20211250.00p1335.00p1250.00p1330.00p81,492
Nov 25, 20211390.00p1390.00p1275.00p1350.00p151,938
Nov 24, 20211380.00p1395.00p1324.39p1340.00p44,535
Nov 23, 20211390.00p1435.10p1370.00p1370.00p54,363
Nov 22, 20211430.00p1450.00p1401.34p1435.00p41,254
Nov 19, 20211420.00p1435.00p1397.13p1435.00p13,912
Nov 18, 20211435.00p1470.00p1400.00p1435.00p31,092
Nov 17, 20211470.00p1470.00p1425.00p1445.00p27,172
Nov 16, 20211500.00p1505.00p1440.00p1440.00p22,949
Nov 15, 20211540.00p1566.00p1490.00p1510.00p34,144
Nov 12, 20211570.00p1585.00p1485.00p1540.00p47,299
Nov 11, 20211520.00p1580.00p1510.00p1530.00p155,059
Nov 10, 20211475.00p1545.00p1473.60p1520.00p34,317
Nov 9, 20211470.00p1490.00p1425.00p1480.00p14,507
Nov 8, 20211475.00p1507.00p1445.00p1470.00p20,966
Nov 5, 20211485.00p1490.00p1405.00p1470.00p17,516
Nov 4, 20211450.00p1495.00p1416.89p1480.00p81,206
Nov 3, 20211385.00p1480.00p1377.10p1480.00p17,252
Nov 2, 20211390.00p1425.00p1360.00p1390.00p15,331
Nov 1, 20211435.00p1510.00p1395.00p1395.00p29,325
Oct 29, 20211525.00p1525.00p1425.00p1435.00p16,813
Oct 28, 20211495.00p1500.00p1435.00p1455.00p13,016
Oct 27, 20211495.00p1520.00p1445.00p1485.00p42,069
Oct 26, 20211475.00p1515.00p1434.02p1495.00p85,563
Oct 25, 20211475.00p1500.00p1440.60p1480.00p25,383
Oct 22, 20211470.00p1500.00p1455.00p1475.00p95,920
Oct 21, 20211480.00p1487.60p1420.00p1465.00p25,330
Oct 20, 20211500.00p1565.00p1473.06p1475.00p284,034
Oct 19, 20211405.00p1534.63p1405.00p1505.00p57,865
Oct 18, 20211380.00p1486.25p1341.00p1450.00p112,334
Oct 15, 20211355.00p1375.00p1325.00p1375.00p150,980
Oct 14, 20211365.00p1380.00p1350.00p1350.00p112,548
Oct 13, 20211295.00p1390.00p1285.00p1335.00p51,115
Oct 12, 20211360.00p1380.00p1340.00p1360.00p217,821
Oct 11, 20211345.00p1375.00p1320.00p1360.00p62,665
Oct 8, 20211345.00p1360.00p1300.00p1345.00p55,467
Oct 7, 20211335.00p1340.00p1300.00p1300.00p13,158
Oct 6, 20211295.00p1365.00p1285.00p1335.00p37,040
Oct 5, 20211280.00p1375.00p1280.00p1375.00p15,604
Oct 4, 20211310.00p1330.00p1290.76p1330.00p26,522
Oct 1, 20211335.00p1350.00p1300.00p1310.00p29,736
Sep 30, 20211285.00p1330.00p1222.00p1320.00p159,004
Sep 29, 20211280.00p1325.00p1220.00p1275.00p35,140
Sep 28, 20211350.00p1399.00p1261.55p1300.00p186,266
Sep 27, 20211405.00p1464.20p1330.00p1350.00p24,107
Sep 24, 20211450.00p1480.00p1405.00p1410.00p56,399
Sep 23, 20211480.00p1480.00p1322.36p1460.00p32,416
Showing 1 to 50 of 252