- Share Prices
Ergomed PLC (ERGO)
1,050.00p-10.00 (-0.94%)20 May 2022, 18:01
Ergomed PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 20, 2022 | 1050.00p | 1077.64p | 1050.00p | 1050.00p | 35,333 |
May 19, 2022 | 1016.00p | 1066.00p | 1010.00p | 1060.00p | 70,158 |
May 18, 2022 | 1030.00p | 1080.21p | 1010.00p | 1012.00p | 71,527 |
May 17, 2022 | 1042.00p | 1074.00p | 1036.00p | 1060.00p | 29,351 |
May 16, 2022 | 1010.00p | 1052.00p | 1010.00p | 1042.00p | 100,094 |
May 13, 2022 | 946.00p | 1041.16p | 946.00p | 1022.00p | 55,055 |
May 12, 2022 | 944.00p | 991.00p | 924.53p | 971.00p | 105,736 |
May 11, 2022 | 969.00p | 1002.00p | 965.00p | 996.00p | 68,818 |
May 10, 2022 | 970.00p | 990.18p | 956.00p | 981.00p | 42,155 |
May 9, 2022 | 1016.00p | 1042.00p | 933.29p | 967.00p | 157,997 |
May 6, 2022 | 1022.00p | 1076.00p | 1018.00p | 1056.00p | 53,429 |
May 5, 2022 | 1078.00p | 1126.00p | 1024.00p | 1050.00p | 153,735 |
May 4, 2022 | 1090.00p | 1092.00p | 1040.00p | 1064.00p | 47,786 |
May 3, 2022 | 1172.00p | 1198.00p | 1068.69p | 1092.00p | 117,098 |
Apr 29, 2022 | 1170.00p | 1206.00p | 1170.00p | 1188.00p | 40,114 |
Apr 28, 2022 | 1250.00p | 1250.00p | 1185.70p | 1198.00p | 58,641 |
Apr 27, 2022 | 1216.00p | 1244.00p | 1186.00p | 1200.00p | 30,271 |
Apr 26, 2022 | 1250.00p | 1280.00p | 1210.00p | 1228.00p | 85,365 |
Apr 25, 2022 | 1276.00p | 1294.00p | 1224.00p | 1258.00p | 26,235 |
Apr 22, 2022 | 1304.00p | 1328.00p | 1272.00p | 1288.00p | 173,538 |
Apr 21, 2022 | 1294.00p | 1316.00p | 1270.00p | 1310.00p | 211,442 |
Apr 20, 2022 | 1330.00p | 1330.00p | 1230.00p | 1266.00p | 310,395 |
Apr 19, 2022 | 1352.00p | 1372.00p | 1289.64p | 1312.00p | 68,001 |
Apr 14, 2022 | 1370.00p | 1371.42p | 1342.00p | 1362.00p | 19,190 |
Apr 13, 2022 | 1396.00p | 1396.00p | 1340.00p | 1366.00p | 18,092 |
Apr 12, 2022 | 1414.00p | 1416.00p | 1322.00p | 1350.00p | 57,489 |
Apr 11, 2022 | 1430.00p | 1430.00p | 1394.48p | 1420.00p | 65,433 |
Apr 8, 2022 | 1402.00p | 1452.00p | 1388.00p | 1390.00p | 149,543 |
Apr 7, 2022 | 1426.00p | 1478.00p | 1415.17p | 1456.00p | 82,631 |
Apr 6, 2022 | 1426.00p | 1440.00p | 1398.80p | 1440.00p | 117,716 |
Apr 5, 2022 | 1384.00p | 1426.00p | 1378.00p | 1406.00p | 35,332 |
Apr 4, 2022 | 1370.00p | 1386.00p | 1330.10p | 1382.00p | 129,006 |
Apr 1, 2022 | 1360.00p | 1376.00p | 1314.00p | 1316.00p | 66,906 |
Mar 31, 2022 | 1345.00p | 1360.00p | 1340.00p | 1355.00p | 46,311 |
Mar 30, 2022 | 1315.00p | 1378.90p | 1315.00p | 1350.00p | 61,288 |
Mar 29, 2022 | 1235.00p | 1335.00p | 1232.75p | 1335.00p | 105,165 |
Mar 28, 2022 | 1215.00p | 1280.73p | 1210.00p | 1230.00p | 30,279 |
Mar 25, 2022 | 1230.00p | 1255.00p | 1215.00p | 1215.00p | 12,659 |
Mar 24, 2022 | 1285.00p | 1290.00p | 1210.00p | 1210.00p | 13,831 |
Mar 23, 2022 | 1240.00p | 1290.00p | 1100.00p | 1290.00p | 19,923 |
Mar 22, 2022 | 1260.00p | 1295.00p | 1225.00p | 1265.00p | 32,685 |
Mar 21, 2022 | 1220.00p | 1290.00p | 1220.00p | 1265.00p | 17,193 |
Mar 18, 2022 | 1240.00p | 1278.48p | 1240.00p | 1240.00p | 29,174 |
Mar 17, 2022 | 1210.00p | 1303.78p | 1185.00p | 1260.00p | 59,691 |
Mar 16, 2022 | 1100.00p | 1200.00p | 1100.00p | 1180.00p | 119,042 |
Mar 15, 2022 | 1135.00p | 1135.00p | 1100.00p | 1100.00p | 14,908 |
Mar 14, 2022 | 1120.00p | 1145.99p | 1120.00p | 1130.00p | 18,709 |
Mar 11, 2022 | 1120.00p | 1140.00p | 1115.00p | 1120.00p | 21,890 |
Mar 10, 2022 | 1110.00p | 1150.00p | 1105.00p | 1115.00p | 30,080 |
Mar 9, 2022 | 1140.00p | 1190.00p | 1100.00p | 1100.00p | 85,562 |