- Share Prices
Ergomed PLC (ERGO)
1,274.00p+18.00 (+1.43%)16 Aug 2022, 17:28
Ergomed PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 3, 2021 | 1310.00p | 1380.00p | 1285.00p | 1285.00p | 39,917 |
Dec 2, 2021 | 1310.00p | 1361.25p | 1305.00p | 1330.00p | 62,585 |
Dec 1, 2021 | 1305.00p | 1380.00p | 1300.00p | 1370.00p | 110,281 |
Nov 30, 2021 | 1305.00p | 1335.00p | 1280.00p | 1280.00p | 222,718 |
Nov 29, 2021 | 1335.00p | 1355.00p | 1285.00p | 1285.00p | 22,900 |
Nov 26, 2021 | 1250.00p | 1335.00p | 1250.00p | 1330.00p | 81,492 |
Nov 25, 2021 | 1390.00p | 1390.00p | 1275.00p | 1350.00p | 151,938 |
Nov 24, 2021 | 1380.00p | 1395.00p | 1324.39p | 1340.00p | 44,535 |
Nov 23, 2021 | 1390.00p | 1435.10p | 1370.00p | 1370.00p | 54,363 |
Nov 22, 2021 | 1430.00p | 1450.00p | 1401.34p | 1435.00p | 41,254 |
Nov 19, 2021 | 1420.00p | 1435.00p | 1397.13p | 1435.00p | 13,912 |
Nov 18, 2021 | 1435.00p | 1470.00p | 1400.00p | 1435.00p | 31,092 |
Nov 17, 2021 | 1470.00p | 1470.00p | 1425.00p | 1445.00p | 27,172 |
Nov 16, 2021 | 1500.00p | 1505.00p | 1440.00p | 1440.00p | 22,949 |
Nov 15, 2021 | 1540.00p | 1566.00p | 1490.00p | 1510.00p | 34,144 |
Nov 12, 2021 | 1570.00p | 1585.00p | 1485.00p | 1540.00p | 47,299 |
Nov 11, 2021 | 1520.00p | 1580.00p | 1510.00p | 1530.00p | 155,059 |
Nov 10, 2021 | 1475.00p | 1545.00p | 1473.60p | 1520.00p | 34,317 |
Nov 9, 2021 | 1470.00p | 1490.00p | 1425.00p | 1480.00p | 14,507 |
Nov 8, 2021 | 1475.00p | 1507.00p | 1445.00p | 1470.00p | 20,966 |
Nov 5, 2021 | 1485.00p | 1490.00p | 1405.00p | 1470.00p | 17,516 |
Nov 4, 2021 | 1450.00p | 1495.00p | 1416.89p | 1480.00p | 81,206 |
Nov 3, 2021 | 1385.00p | 1480.00p | 1377.10p | 1480.00p | 17,252 |
Nov 2, 2021 | 1390.00p | 1425.00p | 1360.00p | 1390.00p | 15,331 |
Nov 1, 2021 | 1435.00p | 1510.00p | 1395.00p | 1395.00p | 29,325 |
Oct 29, 2021 | 1525.00p | 1525.00p | 1425.00p | 1435.00p | 16,813 |
Oct 28, 2021 | 1495.00p | 1500.00p | 1435.00p | 1455.00p | 13,016 |
Oct 27, 2021 | 1495.00p | 1520.00p | 1445.00p | 1485.00p | 42,069 |
Oct 26, 2021 | 1475.00p | 1515.00p | 1434.02p | 1495.00p | 85,563 |
Oct 25, 2021 | 1475.00p | 1500.00p | 1440.60p | 1480.00p | 25,383 |
Oct 22, 2021 | 1470.00p | 1500.00p | 1455.00p | 1475.00p | 95,920 |
Oct 21, 2021 | 1480.00p | 1487.60p | 1420.00p | 1465.00p | 25,330 |
Oct 20, 2021 | 1500.00p | 1565.00p | 1473.06p | 1475.00p | 284,034 |
Oct 19, 2021 | 1405.00p | 1534.63p | 1405.00p | 1505.00p | 57,865 |
Oct 18, 2021 | 1380.00p | 1486.25p | 1341.00p | 1450.00p | 112,334 |
Oct 15, 2021 | 1355.00p | 1375.00p | 1325.00p | 1375.00p | 150,980 |
Oct 14, 2021 | 1365.00p | 1380.00p | 1350.00p | 1350.00p | 112,548 |
Oct 13, 2021 | 1295.00p | 1390.00p | 1285.00p | 1335.00p | 51,115 |
Oct 12, 2021 | 1360.00p | 1380.00p | 1340.00p | 1360.00p | 217,821 |
Oct 11, 2021 | 1345.00p | 1375.00p | 1320.00p | 1360.00p | 62,665 |
Oct 8, 2021 | 1345.00p | 1360.00p | 1300.00p | 1345.00p | 55,467 |
Oct 7, 2021 | 1335.00p | 1340.00p | 1300.00p | 1300.00p | 13,158 |
Oct 6, 2021 | 1295.00p | 1365.00p | 1285.00p | 1335.00p | 37,040 |
Oct 5, 2021 | 1280.00p | 1375.00p | 1280.00p | 1375.00p | 15,604 |
Oct 4, 2021 | 1310.00p | 1330.00p | 1290.76p | 1330.00p | 26,522 |
Oct 1, 2021 | 1335.00p | 1350.00p | 1300.00p | 1310.00p | 29,736 |
Sep 30, 2021 | 1285.00p | 1330.00p | 1222.00p | 1320.00p | 159,004 |
Sep 29, 2021 | 1280.00p | 1325.00p | 1220.00p | 1275.00p | 35,140 |
Sep 28, 2021 | 1350.00p | 1399.00p | 1261.55p | 1300.00p | 186,266 |
Sep 27, 2021 | 1405.00p | 1464.20p | 1330.00p | 1350.00p | 24,107 |