Ergomed (ERGO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ergomed

Date Open High Low Close* Volume
13/11/2023 1,348.00p 1,346.00p 1,346.00p 1,346.00p 0
10/11/2023 1,348.00p 1,348.00p 1,346.00p 1,346.00p 281435
09/11/2023 1,346.00p 1,348.00p 1,344.04p 1,346.00p 7132217
08/11/2023 1,348.00p 1,348.00p 1,344.00p 1,344.00p 863834
07/11/2023 1,344.00p 1,346.00p 1,344.00p 1,344.00p 30066
06/11/2023 1,346.00p 1,348.38p 1,344.00p 1,344.00p 16436
03/11/2023 1,344.00p 1,346.00p 1,342.00p 1,346.00p 263073
02/11/2023 1,344.00p 1,344.00p 1,342.00p 1,344.00p 68427
01/11/2023 1,344.00p 1,344.00p 1,342.00p 1,344.00p 235110
31/10/2023 1,344.00p 1,344.00p 1,342.00p 1,342.00p 46447
30/10/2023 1,342.00p 1,344.00p 1,342.00p 1,342.00p 1236949
27/10/2023 1,344.00p 1,344.00p 1,342.00p 1,342.00p 207171
26/10/2023 1,342.00p 1,344.00p 1,340.00p 1,340.00p 116292
25/10/2023 1,344.00p 1,344.00p 1,340.00p 1,340.00p 1798699
24/10/2023 1,342.00p 1,342.00p 1,340.00p 1,342.00p 3063708
23/10/2023 1,342.00p 1,342.43p 1,340.00p 1,342.00p 3730431
20/10/2023 1,326.00p 1,330.00p 1,326.00p 1,328.00p 638372
19/10/2023 1,330.00p 1,331.22p 1,324.32p 1,326.00p 34611
18/10/2023 1,340.00p 1,340.00p 1,325.00p 1,330.00p 7271968
17/10/2023 1,340.00p 1,340.00p 1,330.00p 1,334.00p 506085
16/10/2023 1,348.00p 1,348.00p 1,330.00p 1,332.00p 240510
13/10/2023 1,336.00p 1,342.00p 1,332.00p 1,334.00p 253348
12/10/2023 1,336.00p 1,346.00p 1,336.00p 1,340.00p 409108
11/10/2023 1,350.00p 1,350.00p 1,338.00p 1,342.00p 106305
10/10/2023 1,338.00p 1,342.00p 1,338.00p 1,342.00p 403242
09/10/2023 1,342.00p 1,342.00p 1,334.00p 1,338.00p 120992
06/10/2023 1,338.00p 1,348.00p 1,321.80p 1,342.00p 122158
05/10/2023 1,340.00p 1,344.00p 1,338.00p 1,338.00p 283871
04/10/2023 1,350.00p 1,350.00p 1,338.00p 1,338.00p 606614
03/10/2023 1,342.00p 1,348.00p 1,342.00p 1,344.00p 730305
02/10/2023 1,348.00p 1,348.00p 1,343.00p 1,346.00p 182715
29/09/2023 1,348.00p 1,348.00p 1,322.00p 1,342.00p 568056
28/09/2023 1,344.00p 1,346.00p 1,342.00p 1,342.00p 761503
27/09/2023 1,342.00p 1,348.00p 1,342.00p 1,344.00p 546585
26/09/2023 1,350.00p 1,350.00p 1,344.00p 1,344.00p 1955921
25/09/2023 1,350.00p 1,352.00p 1,346.00p 1,348.00p 388650
22/09/2023 1,352.00p 1,356.00p 1,342.00p 1,342.00p 1065249
21/09/2023 1,350.00p 1,356.00p 1,350.00p 1,356.00p 96023
20/09/2023 1,352.00p 1,354.00p 1,350.00p 1,350.00p 555384
19/09/2023 1,352.00p 1,354.00p 1,350.00p 1,350.00p 253709
18/09/2023 1,350.00p 1,356.00p 1,350.00p 1,354.00p 364514
15/09/2023 1,358.00p 1,358.00p 1,350.00p 1,350.00p 270758
14/09/2023 1,356.00p 1,356.00p 1,350.00p 1,350.00p 1484634
13/09/2023 1,352.00p 1,358.00p 1,350.00p 1,350.00p 416123
12/09/2023 1,350.00p 1,356.00p 1,350.00p 1,352.00p 289296
11/09/2023 1,352.00p 1,374.00p 1,350.00p 1,350.00p 639533
08/09/2023 1,352.00p 1,358.00p 1,350.00p 1,350.00p 463190
07/09/2023 1,350.00p 1,354.00p 1,350.00p 1,350.00p 604605
06/09/2023 1,350.00p 1,356.00p 1,350.00p 1,350.00p 1474572
05/09/2023 1,346.00p 1,352.00p 1,346.00p 1,350.00p 1246078
04/09/2023 1,328.00p 1,378.00p 1,325.00p 1,348.00p 6389334
01/09/2023 1,046.00p 1,066.06p 1,038.00p 1,052.00p 51264
31/08/2023 1,044.00p 1,070.00p 1,036.00p 1,046.00p 28030
30/08/2023 1,032.00p 1,064.00p 1,032.00p 1,050.00p 29949
29/08/2023 1,030.00p 1,050.00p 1,030.00p 1,030.00p 23569
25/08/2023 993.00p 1,020.00p 993.00p 1,016.00p 41312
24/08/2023 1,014.00p 1,014.00p 960.00p 1,002.00p 37775
23/08/2023 974.00p 993.12p 954.77p 985.00p 34810
22/08/2023 983.00p 985.45p 960.61p 971.00p 129185
21/08/2023 1,020.00p 1,022.00p 963.00p 975.00p 34135
18/08/2023 1,046.00p 1,051.00p 992.10p 1,012.00p 79178
17/08/2023 1,070.00p 1,091.84p 1,044.00p 1,044.00p 25612
16/08/2023 1,100.00p 1,120.00p 1,066.00p 1,066.00p 93933
15/08/2023 1,112.00p 1,120.38p 1,100.00p 1,110.00p 38555
14/08/2023 1,106.00p 1,122.00p 1,102.22p 1,112.00p 70826
11/08/2023 1,110.00p 1,111.41p 1,086.00p 1,102.00p 77463
10/08/2023 1,106.00p 1,118.00p 1,100.00p 1,114.00p 12705
09/08/2023 1,096.00p 1,100.55p 1,088.00p 1,100.00p 187296
08/08/2023 1,094.00p 1,100.00p 1,084.00p 1,088.00p 25217
07/08/2023 1,098.00p 1,098.00p 1,084.00p 1,084.00p 44238
04/08/2023 1,098.00p 1,104.00p 1,086.00p 1,088.00p 21650
03/08/2023 1,062.00p 1,122.00p 1,062.00p 1,086.00p 54247
02/08/2023 1,092.00p 1,096.20p 1,084.00p 1,084.00p 8954
01/08/2023 1,120.00p 1,124.00p 1,086.00p 1,094.00p 61021
31/07/2023 1,086.00p 1,107.90p 1,084.00p 1,086.00p 22848
28/07/2023 1,102.00p 1,118.00p 1,090.00p 1,098.00p 103758
27/07/2023 1,106.00p 1,140.00p 1,102.00p 1,110.00p 11128
26/07/2023 1,110.00p 1,138.00p 1,102.00p 1,118.00p 42071
25/07/2023 1,078.00p 1,110.00p 1,056.00p 1,104.00p 70028
24/07/2023 1,058.00p 1,062.00p 1,040.00p 1,042.00p 24802
21/07/2023 1,042.00p 1,077.20p 1,040.00p 1,058.00p 31651
20/07/2023 1,062.00p 1,080.10p 1,040.00p 1,042.00p 50784
19/07/2023 1,074.00p 1,089.60p 1,042.90p 1,052.00p 49273
18/07/2023 1,060.00p 1,104.00p 1,040.00p 1,040.00p 68134
17/07/2023 999.00p 1,052.00p 979.70p 1,052.00p 102213
14/07/2023 993.00p 1,012.00p 968.10p 1,012.00p 28768
13/07/2023 970.00p 991.80p 970.00p 987.00p 152291
12/07/2023 979.00p 998.00p 979.00p 985.00p 14250
11/07/2023 980.00p 996.85p 968.00p 977.00p 179199
10/07/2023 981.00p 999.00p 965.00p 982.00p 106782
07/07/2023 995.00p 995.00p 978.00p 985.00p 40821
06/07/2023 967.00p 989.46p 964.13p 977.00p 52251
05/07/2023 985.00p 990.00p 965.00p 986.00p 19363
04/07/2023 931.00p 999.00p 931.00p 984.00p 89741
03/07/2023 969.00p 983.00p 957.00p 970.00p 18316
30/06/2023 951.00p 991.00p 940.00p 975.00p 26321
29/06/2023 951.00p 981.02p 950.00p 962.00p 65711
28/06/2023 941.00p 981.02p 941.00p 955.00p 16311
27/06/2023 942.00p 965.58p 932.50p 960.00p 37779
26/06/2023 954.00p 999.00p 950.00p 956.00p 21615
23/06/2023 966.00p 995.00p 940.00p 953.00p 37040
22/06/2023 940.00p 979.00p 936.00p 979.00p 256274
21/06/2023 901.00p 939.25p 895.00p 910.00p 75852
20/06/2023 909.00p 953.00p 903.00p 916.00p 45839
19/06/2023 1,000.00p 1,004.00p 905.00p 919.00p 63929
16/06/2023 1,016.00p 1,043.39p 1,000.00p 1,000.00p 110101
15/06/2023 1,030.00p 1,056.00p 1,014.00p 1,030.00p 206020
14/06/2023 1,018.00p 1,034.00p 992.83p 1,034.00p 58617
13/06/2023 982.00p 999.00p 962.05p 994.00p 38425
12/06/2023 936.00p 963.00p 935.00p 963.00p 43503
09/06/2023 920.00p 986.59p 920.00p 937.00p 21833
08/06/2023 981.00p 999.00p 940.00p 948.00p 51901
07/06/2023 993.00p 998.00p 978.99p 988.00p 27985
06/06/2023 997.00p 999.00p 976.00p 988.00p 39514
05/06/2023 1,008.00p 1,008.00p 963.00p 982.00p 52761
02/06/2023 991.00p 1,005.50p 970.00p 970.00p 98720
01/06/2023 1,016.00p 1,022.00p 1,000.00p 1,000.00p 143371
31/05/2023 1,006.00p 1,068.00p 1,006.00p 1,014.00p 167901
30/05/2023 1,048.00p 1,048.00p 1,000.00p 1,004.00p 53002
26/05/2023 1,022.00p 1,027.66p 1,004.00p 1,018.00p 24617
25/05/2023 1,080.00p 1,088.00p 1,010.00p 1,030.00p 55104
24/05/2023 1,082.00p 1,088.00p 1,054.00p 1,054.00p 34016
23/05/2023 1,116.00p 1,118.00p 1,072.00p 1,084.00p 36998
22/05/2023 1,042.00p 1,086.00p 1,042.00p 1,086.00p 49761
19/05/2023 1,088.00p 1,092.00p 1,059.02p 1,078.00p 31407
18/05/2023 1,078.00p 1,100.40p 1,046.00p 1,062.00p 26848
17/05/2023 1,076.00p 1,092.00p 1,052.20p 1,070.00p 40323
16/05/2023 1,098.00p 1,098.00p 1,060.00p 1,082.00p 143583
15/05/2023 1,092.00p 1,092.00p 1,064.00p 1,072.00p 26550
12/05/2023 1,040.00p 1,092.00p 1,040.00p 1,082.00p 41004
11/05/2023 1,076.00p 1,090.00p 1,051.92p 1,070.00p 57646
10/05/2023 1,054.00p 1,084.80p 1,054.00p 1,070.00p 74585
09/05/2023 1,068.00p 1,086.00p 1,050.00p 1,080.00p 85640
05/05/2023 1,076.00p 1,114.00p 1,066.00p 1,070.00p 26604
04/05/2023 1,070.00p 1,070.00p 1,050.20p 1,062.00p 27824
03/05/2023 1,084.00p 1,106.00p 1,050.00p 1,058.00p 135362
02/05/2023 1,070.00p 1,094.00p 1,064.00p 1,084.00p 65866
28/04/2023 1,044.00p 1,076.00p 1,042.00p 1,070.00p 60524
27/04/2023 1,036.00p 1,050.00p 1,029.20p 1,044.00p 186113
26/04/2023 1,038.00p 1,058.00p 1,020.00p 1,042.00p 124866
25/04/2023 1,020.00p 1,020.00p 1,002.00p 1,018.00p 46220
24/04/2023 1,024.00p 1,036.80p 1,000.00p 1,014.00p 102434
21/04/2023 989.00p 1,016.00p 989.00p 1,000.00p 17482
20/04/2023 1,004.00p 1,010.00p 983.00p 997.00p 40581
19/04/2023 1,060.00p 1,060.00p 1,010.00p 1,010.00p 93033
18/04/2023 1,052.00p 1,100.00p 1,040.00p 1,050.00p 119372
17/04/2023 1,046.00p 1,058.00p 1,028.00p 1,052.00p 39956
14/04/2023 999.00p 1,056.00p 980.00p 1,046.00p 390814
13/04/2023 1,008.00p 1,008.00p 969.00p 989.00p 1341067
12/04/2023 934.00p 981.00p 934.00p 960.00p 1064315
11/04/2023 982.00p 1,008.00p 970.00p 974.00p 85611
06/04/2023 1,016.00p 1,020.00p 961.24p 977.00p 148339
05/04/2023 1,032.00p 1,059.00p 984.00p 991.00p 266328
04/04/2023 1,034.00p 1,055.00p 1,000.00p 1,054.00p 47528
03/04/2023 1,028.00p 1,066.00p 1,021.50p 1,036.00p 49258
31/03/2023 1,006.00p 1,034.00p 1,002.00p 1,022.00p 75707
30/03/2023 999.00p 1,024.00p 985.73p 1,024.00p 321880
29/03/2023 990.00p 1,004.00p 986.00p 1,000.00p 299125
28/03/2023 1,038.00p 1,038.50p 988.00p 992.00p 248290
27/03/2023 1,020.00p 1,034.00p 1,007.00p 1,028.00p 451475
24/03/2023 1,020.00p 1,044.00p 957.00p 1,004.00p 103070
23/03/2023 1,034.00p 1,039.60p 992.00p 1,004.00p 25233
22/03/2023 1,046.00p 1,048.00p 971.00p 1,004.00p 663219
21/03/2023 1,052.00p 1,070.00p 983.37p 997.00p 343013
20/03/2023 1,070.00p 1,070.00p 1,000.25p 1,020.00p 31077
17/03/2023 1,050.00p 1,056.00p 1,008.00p 1,036.00p 49879
16/03/2023 1,062.00p 1,098.00p 1,042.00p 1,046.00p 41123
15/03/2023 1,068.00p 1,116.60p 1,022.00p 1,040.00p 48205
14/03/2023 1,100.00p 1,100.00p 1,060.00p 1,068.00p 60791
13/03/2023 1,108.00p 1,138.00p 1,046.20p 1,066.00p 69281
10/03/2023 1,138.00p 1,138.00p 1,082.00p 1,122.00p 45620
09/03/2023 1,140.00p 1,190.00p 1,140.00p 1,142.00p 41140
08/03/2023 1,152.00p 1,198.00p 1,137.96p 1,164.00p 18821
07/03/2023 1,178.00p 1,184.00p 1,148.00p 1,158.00p 129067
06/03/2023 1,150.00p 1,172.00p 1,148.00p 1,172.00p 38811
03/03/2023 1,140.00p 1,166.00p 1,140.00p 1,156.00p 61036
02/03/2023 1,164.00p 1,164.00p 1,152.00p 1,156.00p 34599
01/03/2023 1,136.00p 1,172.00p 1,108.00p 1,140.00p 368309
28/02/2023 1,158.00p 1,158.00p 1,094.00p 1,130.00p 337889
27/02/2023 1,200.00p 1,200.00p 1,126.00p 1,140.00p 117448
24/02/2023 1,160.00p 1,170.00p 1,135.96p 1,160.00p 51581
23/02/2023 1,186.00p 1,191.89p 1,168.00p 1,170.00p 51529
22/02/2023 1,200.00p 1,206.98p 1,162.00p 1,172.00p 39939
21/02/2023 1,176.00p 1,206.00p 1,164.00p 1,190.00p 41090
20/02/2023 1,202.00p 1,202.00p 1,152.00p 1,190.00p 71140
17/02/2023 1,242.00p 1,242.00p 1,150.00p 1,186.00p 22164
16/02/2023 1,200.00p 1,230.00p 1,159.68p 1,184.00p 21918
15/02/2023 1,184.00p 1,212.16p 1,178.00p 1,194.00p 189142
14/02/2023 1,196.00p 1,200.00p 1,164.00p 1,178.00p 37824
13/02/2023 1,186.00p 1,198.00p 1,160.20p 1,196.00p 33733
10/02/2023 1,216.00p 1,238.82p 1,172.00p 1,182.00p 27969
09/02/2023 1,286.00p 1,286.00p 1,220.00p 1,220.00p 52379
08/02/2023 1,298.00p 1,298.00p 1,260.00p 1,268.00p 63907
07/02/2023 1,260.00p 1,260.00p 1,244.00p 1,250.00p 338850
06/02/2023 1,284.00p 1,300.00p 1,246.00p 1,252.00p 32267
03/02/2023 1,230.00p 1,312.00p 1,222.96p 1,292.00p 50985
02/02/2023 1,204.00p 1,208.00p 1,183.10p 1,208.00p 543043
01/02/2023 1,206.00p 1,206.00p 1,190.00p 1,200.00p 79003
31/01/2023 1,170.00p 1,206.00p 1,152.00p 1,206.00p 64007
30/01/2023 1,218.00p 1,228.80p 1,182.00p 1,200.00p 67349

*Close Price adjusted for both dividends and splits