1. Share Prices

  2. Ergomed PLC (ERGO)

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

 
     
Download
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
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:
02 Dec 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC1,500.0013.46
Workspace Group PLC848.503.60
Essentra PLC316.502.59
Easyjet PLC531.202.55
Apax Global Alpha Limited218.502.10
Homeserve PLC921.001.66

Fallers

CompanyPrice% Chg
Darktrace PLC433.80-8.98
Aj Bell PLC361.20-8.60
Aston Martin Lagonda Global Holdings PLC1,411.50-8.05
Molten Ventures PLC915.00-5.28
Royal Mail PLC483.00-4.85
Jd Sports Fashion PLC215.25-4.80