Ergomed (ERGO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/12/2015 167.50p 167.50p 165.00p 167.50p 205941
11/12/2015 167.50p 167.50p 157.50p 157.50p 52292
10/12/2015 167.50p 167.50p 165.00p 167.50p 11176
09/12/2015 167.50p 167.50p 165.00p 167.50p 17553
08/12/2015 167.50p 169.90p 167.50p 167.50p 100
07/12/2015 168.50p 168.75p 167.00p 167.50p 4790
04/12/2015 167.50p 170.00p 167.50p 168.50p 13719
03/12/2015 167.50p 169.00p 167.50p 167.50p 585
02/12/2015 167.50p 167.50p 167.00p 167.50p 3000
01/12/2015 167.00p 169.75p 167.00p 167.50p 4500
30/11/2015 166.50p 168.00p 166.50p 167.00p 2000
27/11/2015 166.50p 166.50p 165.00p 166.50p 5882
26/11/2015 165.50p 167.00p 164.60p 165.00p 10711
25/11/2015 168.50p 168.50p 163.15p 166.00p 25700
24/11/2015 166.00p 169.00p 163.90p 168.50p 33021
23/11/2015 162.50p 168.50p 162.50p 166.00p 41875
20/11/2015 159.50p 164.00p 159.50p 162.00p 31228
19/11/2015 158.00p 160.00p 156.75p 158.00p 44468
18/11/2015 158.00p 159.70p 156.60p 157.00p 62896
17/11/2015 158.00p 158.29p 157.00p 157.00p 6672
16/11/2015 158.00p 158.00p 158.00p 158.00p 0
13/11/2015 157.50p 158.00p 157.50p 158.00p 0
12/11/2015 158.00p 158.55p 156.50p 157.50p 44032
11/11/2015 159.50p 160.00p 157.00p 158.00p 35739
10/11/2015 159.00p 160.00p 159.00p 160.00p 11790
09/11/2015 159.00p 159.00p 156.50p 159.00p 2059
06/11/2015 160.00p 160.00p 156.50p 159.00p 7112
05/11/2015 159.00p 160.80p 157.50p 160.00p 13038
04/11/2015 159.00p 160.80p 156.50p 159.00p 7576
03/11/2015 159.00p 159.90p 156.00p 159.00p 11707
02/11/2015 159.00p 159.00p 156.30p 159.00p 16120
30/10/2015 159.50p 159.50p 155.00p 159.00p 17177
29/10/2015 159.50p 159.50p 158.80p 159.50p 2185
28/10/2015 159.50p 159.50p 156.00p 157.00p 18530
27/10/2015 159.50p 159.50p 156.00p 159.50p 15800
26/10/2015 159.50p 159.50p 157.00p 159.50p 13616
23/10/2015 159.50p 159.50p 157.00p 157.00p 8055
22/10/2015 156.50p 159.50p 156.30p 159.50p 28513
21/10/2015 160.00p 160.00p 155.00p 156.50p 11208
20/10/2015 160.00p 160.50p 157.00p 160.00p 4788
19/10/2015 160.00p 160.00p 155.25p 160.00p 10250
16/10/2015 156.00p 160.00p 155.00p 159.50p 39662
15/10/2015 160.00p 160.00p 155.00p 156.00p 9676
14/10/2015 160.50p 161.40p 158.00p 160.00p 5331
13/10/2015 160.50p 160.50p 160.00p 160.50p 0
12/10/2015 164.50p 164.50p 157.00p 160.00p 12916
09/10/2015 166.50p 166.50p 162.20p 164.50p 5221
08/10/2015 168.00p 168.00p 165.25p 166.50p 8596
07/10/2015 169.50p 169.80p 167.00p 168.00p 4259
06/10/2015 169.50p 169.50p 169.50p 169.50p 0
05/10/2015 169.50p 169.50p 169.50p 169.50p 0
02/10/2015 169.50p 169.50p 169.50p 169.50p 0
01/10/2015 170.00p 170.00p 168.00p 169.50p 8599
30/09/2015 171.50p 171.50p 170.00p 170.00p 0
29/09/2015 171.00p 173.74p 168.00p 171.50p 9090
28/09/2015 172.50p 172.50p 167.00p 168.50p 41769
25/09/2015 173.50p 173.50p 171.00p 172.50p 1922
24/09/2015 176.50p 176.50p 170.00p 173.50p 25158
23/09/2015 176.50p 177.00p 176.50p 176.50p 0
22/09/2015 178.00p 179.00p 174.00p 177.00p 28433
21/09/2015 179.00p 179.00p 176.00p 178.00p 33768
18/09/2015 179.00p 179.00p 176.00p 179.00p 30000
17/09/2015 179.00p 179.60p 176.50p 179.00p 17900
16/09/2015 179.00p 179.00p 179.00p 179.00p 0
15/09/2015 179.00p 180.00p 179.00p 179.00p 8
14/09/2015 179.00p 179.00p 179.00p 179.00p 0
11/09/2015 179.00p 179.00p 179.00p 179.00p 0
10/09/2015 179.00p 179.00p 179.00p 179.00p 0
09/09/2015 179.00p 180.00p 179.00p 179.00p 500
08/09/2015 178.00p 179.00p 176.00p 179.00p 23437
07/09/2015 179.00p 180.20p 179.00p 179.00p 8317
04/09/2015 179.00p 179.00p 179.00p 179.00p 0
03/09/2015 179.50p 179.50p 176.10p 179.00p 2500
02/09/2015 179.50p 180.75p 178.00p 180.00p 4500
01/09/2015 179.50p 179.50p 179.00p 179.00p 58000
28/08/2015 179.50p 179.50p 179.50p 179.50p 0
27/08/2015 179.50p 179.50p 179.50p 179.50p 25000
26/08/2015 177.00p 180.80p 176.40p 179.50p 41218
25/08/2015 172.00p 177.00p 171.80p 174.50p 36500
24/08/2015 174.00p 174.00p 171.00p 172.00p 50772
21/08/2015 174.00p 174.00p 172.00p 173.50p 18056
20/08/2015 175.50p 175.50p 174.00p 175.50p 5882
19/08/2015 175.50p 175.50p 173.00p 175.50p 3071
18/08/2015 176.50p 176.50p 172.00p 175.50p 11500
17/08/2015 185.00p 185.00p 173.00p 176.50p 32093
14/08/2015 185.00p 185.00p 185.00p 185.00p 0
13/08/2015 185.00p 185.00p 185.00p 185.00p 0
12/08/2015 185.00p 185.00p 185.00p 185.00p 0
11/08/2015 186.00p 186.00p 185.00p 185.00p 0
10/08/2015 186.00p 186.00p 180.00p 186.00p 8695
07/08/2015 186.00p 187.00p 183.00p 186.00p 37066
06/08/2015 180.00p 187.00p 180.00p 186.00p 19667
05/08/2015 180.00p 182.10p 180.00p 180.00p 2091
04/08/2015 180.00p 182.25p 180.00p 180.00p 25
03/08/2015 180.00p 182.40p 180.00p 180.00p 6975
31/07/2015 180.00p 180.00p 180.00p 180.00p 1691
30/07/2015 180.00p 180.00p 180.00p 180.00p 1765
29/07/2015 180.00p 183.00p 180.00p 180.00p 1662
28/07/2015 178.50p 182.50p 178.50p 180.00p 5180
27/07/2015 177.50p 180.00p 177.50p 178.50p 11398
24/07/2015 177.50p 179.00p 177.50p 177.50p 1058
23/07/2015 173.50p 179.00p 173.50p 177.50p 32780
22/07/2015 172.50p 174.00p 172.50p 173.50p 38372
21/07/2015 176.00p 177.00p 171.00p 172.50p 31190
20/07/2015 182.50p 183.00p 170.00p 176.00p 3975760
17/07/2015 182.50p 183.00p 182.50p 182.50p 191
16/07/2015 182.50p 182.50p 182.50p 182.50p 0
15/07/2015 182.50p 185.00p 182.50p 182.50p 25592
14/07/2015 181.50p 183.00p 181.50p 182.50p 2750
13/07/2015 182.50p 182.50p 181.10p 181.50p 868
10/07/2015 182.50p 182.50p 181.75p 182.50p 2744
09/07/2015 182.50p 182.50p 182.50p 182.50p 0
08/07/2015 182.50p 182.50p 182.00p 182.50p 269
07/07/2015 183.00p 184.60p 178.00p 182.50p 20659
06/07/2015 180.00p 185.00p 180.00p 183.00p 12805
03/07/2015 179.50p 182.50p 176.87p 180.00p 5625
02/07/2015 179.50p 182.30p 179.50p 179.50p 2750
01/07/2015 179.00p 180.00p 179.00p 179.50p 11000
30/06/2015 178.00p 178.50p 178.00p 178.50p 0
29/06/2015 178.00p 178.00p 174.80p 178.00p 5000
26/06/2015 172.00p 179.00p 172.00p 178.00p 62147
25/06/2015 167.50p 172.00p 167.50p 172.00p 24706
24/06/2015 167.50p 167.50p 167.50p 167.50p 0
23/06/2015 161.50p 172.00p 161.50p 167.50p 45988
22/06/2015 159.00p 163.00p 159.00p 161.50p 27261
19/06/2015 159.00p 162.36p 159.00p 159.00p 800
18/06/2015 159.00p 162.92p 159.00p 159.00p 8630
17/06/2015 159.00p 159.00p 159.00p 159.00p 0
16/06/2015 159.00p 159.00p 159.00p 159.00p 0
15/06/2015 159.00p 162.15p 159.00p 159.00p 1000
12/06/2015 159.00p 163.00p 159.00p 163.00p 4000
11/06/2015 159.00p 159.00p 159.00p 159.00p 0
10/06/2015 159.00p 159.00p 159.00p 159.00p 800
09/06/2015 162.50p 162.50p 155.85p 159.00p 6632
08/06/2015 162.50p 162.50p 162.50p 162.50p 0
05/06/2015 162.50p 165.00p 162.50p 162.50p 300
04/06/2015 162.50p 165.00p 162.50p 162.50p 300
03/06/2015 162.50p 165.00p 162.50p 162.50p 127
02/06/2015 162.50p 162.50p 162.50p 162.50p 0
01/06/2015 162.50p 162.50p 162.50p 162.50p 0
29/05/2015 162.50p 162.50p 162.50p 162.50p 0
28/05/2015 163.50p 165.00p 162.50p 162.50p 8000
27/05/2015 169.00p 169.00p 161.00p 163.50p 77150
26/05/2015 173.00p 173.00p 166.60p 169.00p 5186
22/05/2015 173.00p 173.00p 173.00p 173.00p 0
21/05/2015 173.00p 173.00p 172.00p 173.00p 10607
20/05/2015 171.50p 173.00p 171.00p 173.00p 1420
19/05/2015 171.50p 171.50p 168.25p 171.50p 864
18/05/2015 173.00p 173.00p 165.10p 171.50p 4871
15/05/2015 173.00p 173.00p 168.00p 173.00p 5000
14/05/2015 173.00p 173.00p 168.25p 173.00p 13016
13/05/2015 173.00p 173.00p 169.30p 173.00p 5000
12/05/2015 173.00p 173.00p 173.00p 173.00p 0
11/05/2015 173.00p 173.00p 173.00p 173.00p 0
08/05/2015 173.00p 177.00p 173.00p 173.00p 2000
07/05/2015 173.00p 173.00p 173.00p 173.00p 0
06/05/2015 173.00p 173.00p 173.00p 173.00p 0
05/05/2015 173.00p 173.00p 173.00p 173.00p 0
01/05/2015 173.00p 173.00p 173.00p 173.00p 0
30/04/2015 173.00p 173.00p 173.00p 173.00p 0
29/04/2015 166.50p 173.00p 166.50p 173.00p 14961
28/04/2015 166.50p 167.00p 166.50p 166.50p 2250
27/04/2015 166.50p 166.50p 166.50p 166.50p 0
24/04/2015 166.50p 167.00p 166.50p 166.50p 4768
23/04/2015 166.50p 166.50p 166.50p 166.50p 0
22/04/2015 166.50p 166.50p 162.14p 166.50p 894
21/04/2015 168.50p 168.50p 166.50p 166.50p 0
20/04/2015 166.50p 168.50p 162.10p 166.50p 19202
17/04/2015 166.50p 166.50p 166.50p 166.50p 0
16/04/2015 166.00p 168.00p 159.00p 166.50p 25703
15/04/2015 166.00p 166.00p 160.00p 166.00p 16500
14/04/2015 166.00p 166.00p 166.00p 166.00p 0
13/04/2015 166.00p 166.00p 163.00p 166.00p 1679
10/04/2015 166.00p 166.00p 166.00p 166.00p 1764
09/04/2015 166.00p 166.02p 166.00p 166.00p 9436
08/04/2015 167.00p 167.00p 162.00p 166.00p 5000
07/04/2015 168.50p 168.50p 165.10p 167.00p 5000
02/04/2015 168.50p 169.90p 168.50p 168.50p 376
01/04/2015 166.00p 172.00p 166.00p 168.50p 5906
31/03/2015 166.00p 166.00p 165.60p 166.00p 5000
30/03/2015 166.00p 166.00p 166.00p 166.00p 0
27/03/2015 166.00p 166.00p 164.00p 166.00p 13033
26/03/2015 166.00p 166.00p 165.92p 166.00p 1802
25/03/2015 166.00p 166.00p 166.00p 166.00p 0
24/03/2015 166.00p 166.00p 165.20p 166.00p 6343
23/03/2015 166.00p 166.00p 166.00p 166.00p 0
20/03/2015 166.00p 166.00p 166.00p 166.00p 0
19/03/2015 166.00p 166.76p 166.00p 166.00p 2172
18/03/2015 166.00p 166.00p 166.00p 166.00p 0
17/03/2015 166.00p 166.00p 166.00p 166.00p 0
16/03/2015 166.00p 166.00p 166.00p 166.00p 0
13/03/2015 166.00p 166.00p 166.00p 166.00p 0
12/03/2015 166.00p 166.00p 166.00p 166.00p 0
11/03/2015 166.00p 166.00p 166.00p 166.00p 0
10/03/2015 166.00p 166.00p 166.00p 166.00p 0
09/03/2015 166.00p 168.56p 162.00p 166.00p 15083
06/03/2015 166.00p 166.00p 166.00p 166.00p 0
05/03/2015 166.00p 166.00p 162.00p 166.00p 2500
04/03/2015 166.00p 166.00p 166.00p 166.00p 0
03/03/2015 166.00p 167.96p 162.00p 166.00p 3394

*Close Price adjusted for both dividends and splits