Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Ergomed (ERGO) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/01/2023 | 1,222.00p | 1,237.68p | 1,202.00p | 1,202.00p | 21684 |
| 26/01/2023 | 1,282.00p | 1,282.00p | 1,202.00p | 1,214.00p | 91577 |
| 25/01/2023 | 1,312.00p | 1,315.08p | 1,252.00p | 1,254.00p | 147845 |
| 24/01/2023 | 1,282.00p | 1,328.00p | 1,282.00p | 1,308.00p | 80169 |
| 23/01/2023 | 1,274.00p | 1,324.00p | 1,268.00p | 1,314.00p | 29647 |
| 20/01/2023 | 1,256.00p | 1,264.00p | 1,240.00p | 1,260.00p | 30119 |
| 19/01/2023 | 1,260.00p | 1,260.00p | 1,230.00p | 1,240.00p | 36387 |
| 18/01/2023 | 1,246.00p | 1,246.00p | 1,228.00p | 1,240.00p | 228795 |
| 17/01/2023 | 1,260.00p | 1,260.00p | 1,236.00p | 1,236.00p | 63011 |
| 16/01/2023 | 1,300.00p | 1,300.00p | 1,248.00p | 1,260.00p | 34747 |
| 13/01/2023 | 1,268.00p | 1,302.04p | 1,242.00p | 1,254.00p | 74737 |
| 12/01/2023 | 1,254.00p | 1,272.00p | 1,244.00p | 1,260.00p | 223133 |
| 11/01/2023 | 1,244.00p | 1,262.00p | 1,242.00p | 1,250.00p | 182855 |
| 10/01/2023 | 1,306.00p | 1,314.00p | 1,252.00p | 1,262.00p | 26602 |
| 09/01/2023 | 1,272.00p | 1,292.00p | 1,260.00p | 1,264.00p | 15045 |
| 06/01/2023 | 1,294.00p | 1,348.00p | 1,258.00p | 1,284.00p | 35456 |
| 05/01/2023 | 1,308.00p | 1,342.00p | 1,292.00p | 1,318.00p | 59069 |
| 04/01/2023 | 1,310.00p | 1,350.00p | 1,280.00p | 1,284.00p | 53353 |
| 03/01/2023 | 1,288.00p | 1,356.00p | 1,284.00p | 1,336.00p | 64836 |
| 30/12/2022 | 1,280.00p | 1,324.00p | 1,262.00p | 1,272.00p | 10788 |
| 29/12/2022 | 1,326.00p | 1,326.00p | 1,299.36p | 1,316.00p | 13482 |
| 28/12/2022 | 1,288.00p | 1,330.00p | 1,288.00p | 1,318.00p | 18842 |
| 23/12/2022 | 1,324.00p | 1,350.00p | 1,297.12p | 1,306.00p | 7993 |
| 22/12/2022 | 1,282.00p | 1,354.00p | 1,282.00p | 1,328.00p | 13923 |
| 21/12/2022 | 1,302.00p | 1,324.00p | 1,289.40p | 1,316.00p | 180384 |
| 20/12/2022 | 1,298.00p | 1,314.00p | 1,276.00p | 1,296.00p | 48518 |
| 19/12/2022 | 1,318.00p | 1,323.95p | 1,264.00p | 1,286.00p | 15107 |
| 16/12/2022 | 1,322.00p | 1,322.00p | 1,300.00p | 1,302.00p | 109294 |
| 15/12/2022 | 1,310.00p | 1,335.00p | 1,306.00p | 1,324.00p | 20436 |
| 14/12/2022 | 1,316.00p | 1,320.00p | 1,300.00p | 1,312.00p | 15248 |
| 13/12/2022 | 1,282.00p | 1,310.00p | 1,274.00p | 1,308.00p | 62292 |
| 12/12/2022 | 1,354.00p | 1,354.00p | 1,292.00p | 1,296.00p | 19853 |
| 09/12/2022 | 1,280.00p | 1,308.00p | 1,280.00p | 1,300.00p | 28931 |
| 08/12/2022 | 1,306.00p | 1,306.00p | 1,282.00p | 1,298.00p | 34462 |
| 07/12/2022 | 1,308.00p | 1,327.44p | 1,272.00p | 1,302.00p | 33684 |
| 06/12/2022 | 1,338.00p | 1,338.00p | 1,309.20p | 1,326.00p | 23081 |
| 05/12/2022 | 1,366.00p | 1,378.60p | 1,330.00p | 1,338.00p | 137225 |
| 02/12/2022 | 1,366.00p | 1,380.00p | 1,345.00p | 1,380.00p | 276199 |
| 01/12/2022 | 1,310.00p | 1,380.00p | 1,310.00p | 1,378.00p | 166199 |
| 30/11/2022 | 1,294.00p | 1,338.00p | 1,282.00p | 1,330.00p | 61087 |
| 29/11/2022 | 1,324.00p | 1,324.00p | 1,272.00p | 1,286.00p | 22776 |
| 28/11/2022 | 1,304.00p | 1,320.80p | 1,302.00p | 1,306.00p | 6061 |
| 25/11/2022 | 1,334.00p | 1,340.00p | 1,302.00p | 1,302.00p | 45446 |
| 24/11/2022 | 1,330.00p | 1,341.20p | 1,316.00p | 1,330.00p | 93499 |
| 23/11/2022 | 1,328.00p | 1,338.08p | 1,328.00p | 1,330.00p | 33299 |
| 22/11/2022 | 1,350.00p | 1,367.00p | 1,330.00p | 1,330.00p | 74586 |
| 21/11/2022 | 1,330.00p | 1,346.00p | 1,330.00p | 1,346.00p | 57476 |
| 18/11/2022 | 1,340.00p | 1,356.00p | 1,292.00p | 1,334.00p | 23634 |
| 17/11/2022 | 1,322.00p | 1,362.00p | 1,320.00p | 1,342.00p | 82309 |
| 16/11/2022 | 1,324.00p | 1,344.00p | 1,318.00p | 1,338.00p | 233425 |
| 15/11/2022 | 1,266.00p | 1,334.00p | 1,266.00p | 1,324.00p | 35335 |
| 14/11/2022 | 1,302.00p | 1,333.52p | 1,287.91p | 1,300.00p | 186854 |
| 11/11/2022 | 1,282.00p | 1,328.00p | 1,230.00p | 1,326.00p | 269451 |
| 10/11/2022 | 1,298.00p | 1,300.00p | 1,268.00p | 1,274.00p | 32440 |
| 09/11/2022 | 1,246.00p | 1,286.00p | 1,246.00p | 1,274.00p | 22421 |
| 08/11/2022 | 1,234.00p | 1,270.00p | 1,234.00p | 1,270.00p | 32160 |
| 07/11/2022 | 1,248.00p | 1,263.30p | 1,244.00p | 1,246.00p | 38766 |
| 04/11/2022 | 1,208.00p | 1,280.00p | 1,208.00p | 1,244.00p | 230794 |
| 03/11/2022 | 1,240.00p | 1,270.00p | 1,210.00p | 1,254.00p | 56387 |
| 02/11/2022 | 1,318.00p | 1,318.00p | 1,210.00p | 1,238.00p | 38760 |
| 01/11/2022 | 1,242.00p | 1,300.00p | 1,242.00p | 1,300.00p | 69318 |
| 31/10/2022 | 1,202.00p | 1,234.00p | 1,202.00p | 1,226.00p | 42231 |
| 28/10/2022 | 1,216.00p | 1,244.00p | 1,159.54p | 1,230.00p | 22245 |
| 27/10/2022 | 1,178.00p | 1,220.00p | 1,150.00p | 1,220.00p | 60141 |
| 26/10/2022 | 1,190.00p | 1,212.00p | 1,178.00p | 1,186.00p | 160897 |
| 25/10/2022 | 1,132.00p | 1,196.00p | 1,132.00p | 1,178.00p | 129235 |
| 24/10/2022 | 1,140.00p | 1,154.16p | 1,122.00p | 1,132.00p | 25424 |
| 21/10/2022 | 1,158.00p | 1,158.00p | 1,108.00p | 1,128.00p | 22255 |
| 20/10/2022 | 1,102.00p | 1,164.90p | 1,102.00p | 1,142.00p | 14294 |
| 19/10/2022 | 1,132.00p | 1,174.00p | 1,118.00p | 1,150.00p | 1050693 |
| 18/10/2022 | 1,158.00p | 1,158.00p | 1,128.00p | 1,138.00p | 11677 |
| 17/10/2022 | 1,102.00p | 1,156.00p | 1,102.00p | 1,140.00p | 30346 |
| 14/10/2022 | 1,120.00p | 1,165.83p | 1,104.00p | 1,140.00p | 56079 |
| 13/10/2022 | 1,140.00p | 1,142.00p | 1,072.00p | 1,132.00p | 610801 |
| 12/10/2022 | 1,160.00p | 1,191.00p | 1,076.00p | 1,118.00p | 71968 |
| 11/10/2022 | 1,222.00p | 1,222.00p | 1,162.00p | 1,166.00p | 892297 |
| 10/10/2022 | 1,194.00p | 1,216.00p | 1,182.00p | 1,204.00p | 191801 |
| 07/10/2022 | 1,238.00p | 1,238.00p | 1,190.00p | 1,200.00p | 18590 |
| 06/10/2022 | 1,158.00p | 1,226.00p | 1,154.00p | 1,180.00p | 56987 |
| 05/10/2022 | 1,148.00p | 1,160.00p | 1,140.00p | 1,160.00p | 41553 |
| 04/10/2022 | 1,158.00p | 1,158.00p | 1,140.00p | 1,140.00p | 119301 |
| 03/10/2022 | 1,160.00p | 1,160.00p | 1,132.00p | 1,140.00p | 268266 |
| 30/09/2022 | 1,114.00p | 1,176.00p | 1,114.00p | 1,166.00p | 66092 |
| 29/09/2022 | 1,120.00p | 1,129.20p | 1,100.00p | 1,114.00p | 143357 |
| 28/09/2022 | 1,132.00p | 1,144.00p | 1,092.00p | 1,132.00p | 179139 |
| 27/09/2022 | 1,128.00p | 1,168.00p | 1,128.00p | 1,138.00p | 230204 |
| 26/09/2022 | 1,146.00p | 1,164.00p | 1,124.00p | 1,150.00p | 45843 |
| 23/09/2022 | 1,164.00p | 1,174.00p | 1,158.00p | 1,160.00p | 259707 |
| 22/09/2022 | 1,126.00p | 1,175.20p | 1,102.00p | 1,174.00p | 170637 |
| 21/09/2022 | 1,148.00p | 1,150.00p | 1,110.83p | 1,140.00p | 14498 |
| 20/09/2022 | 1,168.00p | 1,168.00p | 1,110.00p | 1,132.00p | 38797 |
| 16/09/2022 | 1,224.00p | 1,224.00p | 1,136.00p | 1,140.00p | 35870 |
| 15/09/2022 | 1,242.00p | 1,242.00p | 1,180.00p | 1,180.00p | 24219 |
| 14/09/2022 | 1,276.00p | 1,280.00p | 1,218.00p | 1,240.00p | 93724 |
| 13/09/2022 | 1,240.00p | 1,316.00p | 1,218.00p | 1,282.00p | 90667 |
| 12/09/2022 | 1,200.00p | 1,258.91p | 1,186.00p | 1,240.00p | 117423 |
| 09/09/2022 | 1,180.00p | 1,200.00p | 1,180.00p | 1,200.00p | 79367 |
| 08/09/2022 | 1,160.00p | 1,194.00p | 1,144.00p | 1,186.00p | 65580 |
| 07/09/2022 | 1,152.00p | 1,175.00p | 1,150.00p | 1,162.00p | 10073 |
| 06/09/2022 | 1,136.00p | 1,174.00p | 1,124.00p | 1,160.00p | 68109 |
| 05/09/2022 | 1,124.00p | 1,130.00p | 1,104.40p | 1,130.00p | 18582 |
| 02/09/2022 | 1,120.00p | 1,136.00p | 1,082.00p | 1,122.00p | 36364 |
| 01/09/2022 | 1,114.00p | 1,138.00p | 1,072.00p | 1,086.00p | 64436 |
| 31/08/2022 | 1,130.00p | 1,134.00p | 1,100.00p | 1,120.00p | 52572 |
| 30/08/2022 | 1,152.00p | 1,152.00p | 1,078.00p | 1,130.00p | 51847 |
| 26/08/2022 | 1,198.00p | 1,198.00p | 1,152.00p | 1,158.00p | 19016 |
| 25/08/2022 | 1,156.00p | 1,202.00p | 1,156.00p | 1,178.00p | 65558 |
| 24/08/2022 | 1,172.00p | 1,204.00p | 1,126.00p | 1,182.00p | 68781 |
| 23/08/2022 | 1,252.00p | 1,258.99p | 1,158.00p | 1,162.00p | 109260 |
| 22/08/2022 | 1,256.00p | 1,300.00p | 1,255.74p | 1,270.00p | 57170 |
| 19/08/2022 | 1,294.00p | 1,304.00p | 1,266.00p | 1,278.00p | -21157 |
| 18/08/2022 | 1,232.00p | 1,280.00p | 1,232.00p | 1,280.00p | 188703 |
| 17/08/2022 | 1,280.00p | 1,282.00p | 1,252.00p | 1,256.00p | 22018 |
| 16/08/2022 | 1,250.00p | 1,280.00p | 1,250.00p | 1,274.00p | 53991 |
| 15/08/2022 | 1,250.00p | 1,264.00p | 1,230.00p | 1,256.00p | 29868 |
| 12/08/2022 | 1,280.00p | 1,280.00p | 1,230.00p | 1,250.00p | 18430 |
| 11/08/2022 | 1,210.00p | 1,272.00p | 1,210.00p | 1,250.00p | 71480 |
| 10/08/2022 | 1,200.00p | 1,244.00p | 1,200.00p | 1,242.00p | 103262 |
| 09/08/2022 | 1,208.00p | 1,218.00p | 1,190.00p | 1,210.00p | 33009 |
| 08/08/2022 | 1,264.00p | 1,292.56p | 1,160.00p | 1,198.00p | 43496 |
| 05/08/2022 | 1,302.00p | 1,355.76p | 1,258.00p | 1,262.00p | 183656 |
| 04/08/2022 | 1,240.00p | 1,356.00p | 1,240.00p | 1,302.00p | 215462 |
| 03/08/2022 | 1,230.00p | 1,264.00p | 1,212.60p | 1,250.00p | 78994 |
| 02/08/2022 | 1,170.00p | 1,220.00p | 1,170.00p | 1,220.00p | 46628 |
| 01/08/2022 | 1,172.00p | 1,224.00p | 1,154.00p | 1,172.00p | 233970 |
| 29/07/2022 | 1,150.00p | 1,230.00p | 1,124.00p | 1,206.00p | 222906 |
| 28/07/2022 | 1,110.00p | 1,160.00p | 1,086.04p | 1,158.00p | 121388 |
| 27/07/2022 | 1,026.00p | 1,128.00p | 1,026.00p | 1,112.00p | 271975 |
| 26/07/2022 | 1,040.00p | 1,086.00p | 1,006.00p | 1,072.00p | 345208 |
| 25/07/2022 | 990.00p | 1,014.00p | 970.00p | 1,010.00p | 145495 |
| 22/07/2022 | 1,028.00p | 1,028.00p | 985.00p | 992.00p | 23780 |
| 21/07/2022 | 961.00p | 1,020.00p | 945.92p | 998.00p | 93921 |
| 20/07/2022 | 945.00p | 972.00p | 938.00p | 947.00p | 170770 |
| 19/07/2022 | 931.00p | 963.00p | 927.91p | 932.00p | 199554 |
| 18/07/2022 | 947.00p | 966.00p | 921.75p | 952.00p | 46603 |
| 15/07/2022 | 939.00p | 982.00p | 926.60p | 967.00p | 45375 |
| 14/07/2022 | 910.00p | 968.00p | 910.00p | 940.00p | 35552 |
| 13/07/2022 | 971.00p | 973.88p | 923.00p | 944.00p | 24404 |
| 12/07/2022 | 987.00p | 1,008.00p | 976.00p | 984.00p | 32628 |
| 11/07/2022 | 1,014.00p | 1,030.00p | 994.00p | 1,020.00p | 52510 |
| 08/07/2022 | 1,040.00p | 1,040.00p | 987.00p | 1,010.00p | 35488 |
| 07/07/2022 | 1,062.00p | 1,062.00p | 1,012.00p | 1,048.00p | 16815 |
| 06/07/2022 | 1,018.00p | 1,080.00p | 1,018.00p | 1,050.00p | 45088 |
| 05/07/2022 | 1,014.00p | 1,050.00p | 986.00p | 1,046.00p | 406159 |
| 04/07/2022 | 1,046.00p | 1,046.00p | 990.00p | 1,008.00p | 19506 |
| 01/07/2022 | 1,016.00p | 1,034.56p | 998.00p | 1,020.00p | 23508 |
| 30/06/2022 | 990.00p | 1,022.00p | 990.00p | 1,004.00p | 777751 |
| 29/06/2022 | 1,010.00p | 1,024.00p | 992.00p | 1,000.00p | 216535 |
| 28/06/2022 | 1,020.00p | 1,058.00p | 1,012.00p | 1,016.00p | 268602 |
| 27/06/2022 | 1,008.00p | 1,054.00p | 965.25p | 1,020.00p | 290530 |
| 24/06/2022 | 1,000.00p | 1,006.00p | 949.86p | 987.00p | 131113 |
| 23/06/2022 | 951.00p | 968.00p | 933.14p | 953.00p | 37633 |
| 22/06/2022 | 963.00p | 976.89p | 950.00p | 960.00p | 70216 |
| 21/06/2022 | 946.00p | 961.00p | 946.00p | 957.00p | 19834 |
| 20/06/2022 | 950.00p | 968.00p | 925.00p | 955.00p | 16657 |
| 17/06/2022 | 938.00p | 979.00p | 938.00p | 961.00p | 179697 |
| 16/06/2022 | 1,006.00p | 1,006.00p | 931.00p | 960.00p | 40996 |
| 15/06/2022 | 964.00p | 989.00p | 949.00p | 978.00p | 42041 |
| 14/06/2022 | 1,000.00p | 1,008.00p | 972.00p | 980.00p | 184939 |
| 13/06/2022 | 1,030.00p | 1,044.00p | 948.31p | 958.00p | 82313 |
| 10/06/2022 | 1,008.00p | 1,080.00p | 993.00p | 995.00p | 182686 |
| 09/06/2022 | 1,040.00p | 1,062.00p | 1,024.00p | 1,034.00p | 27216 |
| 08/06/2022 | 1,068.00p | 1,068.00p | 1,025.00p | 1,036.00p | 133848 |
| 07/06/2022 | 1,074.00p | 1,084.00p | 1,035.46p | 1,044.00p | 97061 |
| 06/06/2022 | 1,062.00p | 1,098.00p | 1,062.00p | 1,068.00p | 8044 |
| 01/06/2022 | 1,138.00p | 1,140.18p | 1,090.00p | 1,094.00p | 7315 |
| 31/05/2022 | 1,066.00p | 1,148.00p | 1,066.00p | 1,106.00p | 97605 |
| 27/05/2022 | 1,052.00p | 1,096.61p | 1,030.00p | 1,084.00p | 34059 |
| 26/05/2022 | 1,056.00p | 1,087.23p | 1,014.00p | 1,072.00p | 17553 |
| 25/05/2022 | 1,052.00p | 1,080.00p | 1,036.00p | 1,050.00p | 16796 |
| 24/05/2022 | 1,054.00p | 1,082.00p | 1,046.00p | 1,058.00p | 10914 |
| 23/05/2022 | 1,050.00p | 1,084.00p | 1,042.00p | 1,070.00p | 14318 |
| 20/05/2022 | 1,050.00p | 1,077.64p | 1,050.00p | 1,050.00p | 33362 |
| 19/05/2022 | 1,016.00p | 1,066.00p | 1,010.00p | 1,060.00p | 64470 |
| 18/05/2022 | 1,030.00p | 1,080.21p | 1,010.00p | 1,012.00p | 69569 |
| 17/05/2022 | 1,042.00p | 1,074.00p | 1,036.00p | 1,060.00p | 28214 |
| 16/05/2022 | 1,010.00p | 1,052.00p | 1,010.00p | 1,042.00p | 98309 |
| 13/05/2022 | 946.00p | 1,041.16p | 946.00p | 1,022.00p | 54877 |
| 12/05/2022 | 944.00p | 991.00p | 924.53p | 971.00p | 101880 |
| 11/05/2022 | 969.00p | 1,002.00p | 965.00p | 996.00p | 64785 |
| 10/05/2022 | 970.00p | 990.18p | 956.00p | 981.00p | 40001 |
| 09/05/2022 | 1,016.00p | 1,042.00p | 933.29p | 967.00p | 154535 |
| 06/05/2022 | 1,022.00p | 1,076.00p | 1,018.00p | 1,056.00p | 47087 |
| 05/05/2022 | 1,078.00p | 1,126.00p | 1,024.00p | 1,050.00p | 147911 |
| 04/05/2022 | 1,090.00p | 1,092.00p | 1,040.00p | 1,064.00p | 44223 |
| 03/05/2022 | 1,172.00p | 1,198.00p | 1,068.69p | 1,092.00p | 116229 |
| 29/04/2022 | 1,170.00p | 1,206.00p | 1,170.00p | 1,188.00p | 38996 |
| 28/04/2022 | 1,250.00p | 1,250.00p | 1,185.70p | 1,198.00p | 56630 |
| 27/04/2022 | 1,216.00p | 1,244.00p | 1,186.00p | 1,200.00p | 27268 |
| 26/04/2022 | 1,250.00p | 1,280.00p | 1,210.00p | 1,228.00p | 83800 |
| 25/04/2022 | 1,276.00p | 1,294.00p | 1,224.00p | 1,258.00p | 21423 |
| 22/04/2022 | 1,304.00p | 1,328.00p | 1,272.00p | 1,288.00p | 171024 |
| 21/04/2022 | 1,294.00p | 1,316.00p | 1,270.00p | 1,310.00p | 209322 |
| 20/04/2022 | 1,330.00p | 1,330.00p | 1,230.00p | 1,266.00p | 309183 |
| 19/04/2022 | 1,352.00p | 1,372.00p | 1,289.64p | 1,312.00p | 67378 |
| 14/04/2022 | 1,370.00p | 1,371.42p | 1,342.00p | 1,362.00p | 17602 |
| 13/04/2022 | 1,396.00p | 1,396.00p | 1,340.00p | 1,366.00p | 17606 |
| 12/04/2022 | 1,414.00p | 1,416.00p | 1,322.00p | 1,350.00p | 53631 |
| 11/04/2022 | 1,430.00p | 1,430.00p | 1,394.48p | 1,420.00p | 62658 |
| 08/04/2022 | 1,402.00p | 1,452.00p | 1,388.00p | 1,390.00p | 147801 |
*Close Price adjusted for both dividends and splits