1. Share Prices

  2. Ergomed PLC (ERGO)

1,050.00p-10.00 (-0.94%)20 May 2022, 18:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ergomed PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 20, 20221050.00p1077.64p1050.00p1050.00p35,333
May 19, 20221016.00p1066.00p1010.00p1060.00p70,158
May 18, 20221030.00p1080.21p1010.00p1012.00p71,527
May 17, 20221042.00p1074.00p1036.00p1060.00p29,351
May 16, 20221010.00p1052.00p1010.00p1042.00p100,094
May 13, 2022946.00p1041.16p946.00p1022.00p55,055
May 12, 2022944.00p991.00p924.53p971.00p105,736
May 11, 2022969.00p1002.00p965.00p996.00p68,818
May 10, 2022970.00p990.18p956.00p981.00p42,155
May 9, 20221016.00p1042.00p933.29p967.00p157,997
May 6, 20221022.00p1076.00p1018.00p1056.00p53,429
May 5, 20221078.00p1126.00p1024.00p1050.00p153,735
May 4, 20221090.00p1092.00p1040.00p1064.00p47,786
May 3, 20221172.00p1198.00p1068.69p1092.00p117,098
Apr 29, 20221170.00p1206.00p1170.00p1188.00p40,114
Apr 28, 20221250.00p1250.00p1185.70p1198.00p58,641
Apr 27, 20221216.00p1244.00p1186.00p1200.00p30,271
Apr 26, 20221250.00p1280.00p1210.00p1228.00p85,365
Apr 25, 20221276.00p1294.00p1224.00p1258.00p26,235
Apr 22, 20221304.00p1328.00p1272.00p1288.00p173,538
Apr 21, 20221294.00p1316.00p1270.00p1310.00p211,442
Apr 20, 20221330.00p1330.00p1230.00p1266.00p310,395
Apr 19, 20221352.00p1372.00p1289.64p1312.00p68,001
Apr 14, 20221370.00p1371.42p1342.00p1362.00p19,190
Apr 13, 20221396.00p1396.00p1340.00p1366.00p18,092
Apr 12, 20221414.00p1416.00p1322.00p1350.00p57,489
Apr 11, 20221430.00p1430.00p1394.48p1420.00p65,433
Apr 8, 20221402.00p1452.00p1388.00p1390.00p149,543
Apr 7, 20221426.00p1478.00p1415.17p1456.00p82,631
Apr 6, 20221426.00p1440.00p1398.80p1440.00p117,716
Apr 5, 20221384.00p1426.00p1378.00p1406.00p35,332
Apr 4, 20221370.00p1386.00p1330.10p1382.00p129,006
Apr 1, 20221360.00p1376.00p1314.00p1316.00p66,906
Mar 31, 20221345.00p1360.00p1340.00p1355.00p46,311
Mar 30, 20221315.00p1378.90p1315.00p1350.00p61,288
Mar 29, 20221235.00p1335.00p1232.75p1335.00p105,165
Mar 28, 20221215.00p1280.73p1210.00p1230.00p30,279
Mar 25, 20221230.00p1255.00p1215.00p1215.00p12,659
Mar 24, 20221285.00p1290.00p1210.00p1210.00p13,831
Mar 23, 20221240.00p1290.00p1100.00p1290.00p19,923
Mar 22, 20221260.00p1295.00p1225.00p1265.00p32,685
Mar 21, 20221220.00p1290.00p1220.00p1265.00p17,193
Mar 18, 20221240.00p1278.48p1240.00p1240.00p29,174
Mar 17, 20221210.00p1303.78p1185.00p1260.00p59,691
Mar 16, 20221100.00p1200.00p1100.00p1180.00p119,042
Mar 15, 20221135.00p1135.00p1100.00p1100.00p14,908
Mar 14, 20221120.00p1145.99p1120.00p1130.00p18,709
Mar 11, 20221120.00p1140.00p1115.00p1120.00p21,890
Mar 10, 20221110.00p1150.00p1105.00p1115.00p30,080
Mar 9, 20221140.00p1190.00p1100.00p1100.00p85,562
123456
Showing 1 to 50 of 252

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Countryside Partnerships PLC243.006.86
Darktrace PLC363.106.79
Playtech PLC539.006.73
Royal Mail PLC315.405.13
Bridgepoint Group PLC285.004.47
Genus PLC2,684.004.03