Ergomed (ERGO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/09/2016 120.00p 120.00p 119.00p 120.00p 6158
28/09/2016 120.00p 123.00p 120.00p 120.00p 27119
27/09/2016 121.00p 121.50p 118.20p 120.00p 32406
26/09/2016 121.50p 122.40p 120.00p 121.00p 32004
23/09/2016 120.50p 123.00p 118.00p 120.00p 17000
22/09/2016 120.00p 121.12p 118.25p 120.50p 7134
21/09/2016 120.50p 121.00p 119.25p 120.00p 22411
20/09/2016 119.50p 119.50p 119.25p 119.50p 412
19/09/2016 119.50p 120.00p 117.25p 119.50p 7736
16/09/2016 120.00p 120.50p 117.00p 119.50p 38293
15/09/2016 120.00p 120.00p 120.00p 120.00p 0
14/09/2016 120.00p 122.34p 120.00p 120.00p 16208
13/09/2016 120.50p 121.50p 120.00p 120.00p 500
12/09/2016 121.50p 121.50p 120.00p 120.50p 9000
09/09/2016 121.50p 121.50p 120.00p 121.50p 4861
08/09/2016 121.50p 121.50p 120.00p 121.50p 3084
07/09/2016 121.50p 121.50p 121.50p 121.50p 0
06/09/2016 121.50p 122.00p 120.00p 121.50p 26500
05/09/2016 120.00p 122.00p 119.00p 120.50p 32423
02/09/2016 119.50p 120.00p 119.50p 120.00p 4272
01/09/2016 119.50p 119.50p 119.50p 119.50p 0
31/08/2016 119.50p 119.50p 118.75p 119.50p 3000
30/08/2016 119.50p 119.50p 119.50p 119.50p 0
26/08/2016 119.50p 119.50p 119.50p 119.50p 0
25/08/2016 119.50p 119.50p 119.50p 119.50p 0
24/08/2016 119.50p 119.50p 119.50p 119.50p 0
23/08/2016 119.50p 119.50p 119.50p 119.50p 0
22/08/2016 119.50p 119.50p 119.50p 119.50p 0
19/08/2016 119.50p 119.50p 118.90p 119.50p 2310
18/08/2016 119.50p 119.50p 117.25p 119.50p 182
17/08/2016 119.50p 119.50p 117.00p 119.50p 3000
16/08/2016 119.50p 119.50p 119.00p 119.50p 426
15/08/2016 120.00p 120.00p 117.00p 119.50p 9500
12/08/2016 120.00p 120.00p 120.00p 120.00p 0
11/08/2016 120.00p 120.00p 120.00p 120.00p 0
10/08/2016 120.00p 120.00p 117.00p 120.00p 8158
09/08/2016 120.00p 120.00p 120.00p 120.00p 450
08/08/2016 120.00p 120.00p 117.50p 120.00p 7262
05/08/2016 120.00p 120.00p 120.00p 120.00p 0
04/08/2016 119.50p 120.00p 119.50p 120.00p 9900
03/08/2016 119.50p 119.50p 119.50p 119.50p 0
02/08/2016 119.50p 119.50p 119.50p 119.50p 0
01/08/2016 119.50p 119.50p 119.50p 119.50p 0
29/07/2016 119.50p 119.50p 119.50p 119.50p 0
28/07/2016 119.50p 119.50p 119.50p 119.50p 0
27/07/2016 119.50p 119.50p 119.50p 119.50p 0
26/07/2016 120.00p 120.00p 119.50p 119.50p 0
25/07/2016 120.00p 120.00p 117.00p 120.00p 2531
22/07/2016 120.50p 120.50p 120.00p 120.00p 22500
21/07/2016 122.00p 122.50p 120.00p 120.50p 7100
20/07/2016 121.50p 124.08p 121.50p 122.00p 7000
19/07/2016 121.50p 121.50p 119.00p 121.50p 1000
18/07/2016 122.50p 123.00p 121.00p 122.50p 36081
15/07/2016 123.00p 123.00p 122.50p 122.50p 0
14/07/2016 123.00p 123.00p 121.00p 123.00p 10000
13/07/2016 123.00p 123.00p 123.00p 123.00p 0
12/07/2016 123.00p 123.00p 121.00p 123.00p 1900
11/07/2016 123.00p 123.00p 123.00p 123.00p 0
08/07/2016 123.00p 123.00p 123.00p 123.00p 0
07/07/2016 123.00p 123.00p 123.00p 123.00p 371
06/07/2016 123.00p 123.00p 123.00p 123.00p 0
05/07/2016 123.00p 123.00p 123.00p 123.00p 0
04/07/2016 123.00p 123.90p 121.88p 123.00p 1652
01/07/2016 123.00p 123.00p 122.40p 123.00p 1250
30/06/2016 120.50p 125.00p 120.00p 123.00p 25290
29/06/2016 122.50p 122.50p 120.00p 120.50p 2874
28/06/2016 125.00p 126.40p 120.00p 122.50p 7755
27/06/2016 128.50p 128.50p 123.00p 126.50p 12610
24/06/2016 128.50p 128.50p 127.00p 128.50p 591
23/06/2016 133.50p 133.50p 133.50p 133.50p 2000
22/06/2016 137.50p 137.50p 134.00p 137.00p 5900
21/06/2016 137.50p 137.50p 133.75p 137.50p 4809
20/06/2016 137.50p 137.50p 137.50p 137.50p 0
17/06/2016 137.50p 137.50p 137.50p 137.50p 0
16/06/2016 138.00p 138.00p 135.00p 137.50p 2933
15/06/2016 138.50p 138.50p 136.00p 138.00p 20000
14/06/2016 139.00p 139.00p 138.50p 138.50p 0
13/06/2016 139.00p 139.00p 139.00p 139.00p 0
10/06/2016 139.00p 139.00p 139.00p 139.00p 0
09/06/2016 139.00p 139.00p 136.00p 139.00p 558
08/06/2016 137.50p 139.00p 137.50p 139.00p 0
07/06/2016 138.50p 139.00p 136.00p 137.50p 50300
06/06/2016 138.50p 138.75p 138.50p 138.50p 142
03/06/2016 138.50p 138.50p 135.00p 135.00p 5100
02/06/2016 138.50p 138.50p 138.00p 138.50p 452
01/06/2016 138.00p 139.00p 138.00p 138.50p 22300
31/05/2016 134.00p 138.50p 134.00p 138.00p 43500
27/05/2016 134.00p 134.00p 133.98p 134.00p 205
26/05/2016 134.00p 134.00p 133.90p 134.00p 5501
25/05/2016 134.00p 134.00p 133.90p 134.00p 4668
24/05/2016 134.00p 134.80p 134.00p 134.00p 1107
23/05/2016 134.00p 134.00p 134.00p 134.00p 0
20/05/2016 134.00p 134.00p 133.00p 134.00p 2000
19/05/2016 139.50p 139.50p 133.00p 134.00p 7500
18/05/2016 140.00p 140.00p 140.00p 140.00p 0
17/05/2016 142.00p 142.00p 138.64p 140.00p 12500
16/05/2016 142.00p 142.00p 140.00p 142.00p 30876
13/05/2016 139.00p 142.60p 139.00p 142.00p 35658
12/05/2016 138.50p 140.00p 138.00p 140.00p 31306
11/05/2016 137.00p 138.50p 136.54p 138.50p 35525
10/05/2016 137.00p 138.00p 137.00p 137.00p 43000
09/05/2016 137.00p 137.00p 137.00p 137.00p 800
06/05/2016 137.00p 138.00p 137.00p 137.00p 20735
05/05/2016 137.00p 137.00p 136.00p 137.00p 8050
04/05/2016 144.00p 145.00p 137.00p 137.00p 18150
03/05/2016 144.00p 144.00p 142.00p 144.00p 7356
29/04/2016 145.50p 147.25p 142.15p 146.00p 14793
28/04/2016 145.50p 147.23p 145.50p 145.50p 1000
27/04/2016 145.50p 147.25p 143.00p 145.50p 3378
26/04/2016 145.50p 145.50p 143.00p 145.00p 2742
25/04/2016 145.50p 145.50p 143.15p 145.50p 11250
22/04/2016 145.50p 147.90p 143.50p 146.00p 19051
21/04/2016 146.50p 146.50p 143.31p 145.00p 20000
20/04/2016 154.50p 155.00p 146.00p 146.50p 14227
19/04/2016 155.00p 157.90p 151.00p 154.50p 29865
18/04/2016 158.00p 158.00p 153.11p 155.00p 3040
15/04/2016 164.00p 164.00p 157.00p 158.00p 12370
14/04/2016 169.00p 169.00p 165.00p 166.50p 20338
13/04/2016 169.00p 169.00p 165.00p 169.00p 9817
12/04/2016 167.50p 171.40p 165.50p 165.50p 33516
11/04/2016 165.00p 165.04p 163.00p 165.00p 1901
08/04/2016 165.00p 165.00p 163.00p 165.00p 5500
07/04/2016 165.00p 165.25p 163.00p 165.00p 6400
06/04/2016 165.00p 165.40p 163.00p 165.00p 6213
05/04/2016 167.50p 167.50p 163.35p 165.00p 5375
04/04/2016 167.50p 169.00p 165.00p 167.50p 12280
01/04/2016 168.00p 171.00p 165.10p 167.50p 3691
31/03/2016 168.00p 171.00p 166.20p 167.00p 2811
30/03/2016 168.00p 168.00p 168.00p 168.00p 0
29/03/2016 168.00p 168.00p 168.00p 168.00p 0
24/03/2016 168.00p 171.00p 166.10p 168.00p 4740
23/03/2016 168.00p 168.00p 165.00p 168.00p 0
22/03/2016 168.00p 168.00p 165.00p 165.00p 150
21/03/2016 168.00p 168.00p 166.10p 168.00p 3000
18/03/2016 168.00p 168.00p 165.00p 168.00p 13893
17/03/2016 168.00p 168.00p 168.00p 168.00p 0
16/03/2016 168.00p 168.00p 168.00p 168.00p 0
15/03/2016 168.00p 171.00p 168.00p 168.00p 250
14/03/2016 168.00p 168.00p 165.00p 165.00p 130
11/03/2016 168.00p 168.00p 168.00p 168.00p 0
10/03/2016 168.00p 168.00p 168.00p 168.00p 0
09/03/2016 168.00p 168.00p 168.00p 168.00p 0
08/03/2016 167.50p 168.00p 167.00p 168.00p 5000
07/03/2016 167.50p 169.90p 167.50p 167.50p 95
04/03/2016 167.50p 167.50p 167.50p 167.50p 0
03/03/2016 167.50p 167.50p 167.50p 167.50p 0
02/03/2016 167.50p 167.50p 167.50p 167.50p 0
01/03/2016 167.50p 167.50p 166.10p 167.50p 1200
29/02/2016 167.50p 168.00p 167.50p 167.50p 4300
26/02/2016 167.00p 169.00p 167.00p 167.50p 13000
25/02/2016 167.00p 167.00p 167.00p 167.00p 0
24/02/2016 167.00p 167.00p 167.00p 167.00p 0
23/02/2016 167.00p 167.00p 167.00p 167.00p 0
22/02/2016 167.00p 167.00p 167.00p 167.00p 0
19/02/2016 167.00p 167.00p 165.60p 167.00p 10000
18/02/2016 167.00p 167.00p 167.00p 167.00p 0
17/02/2016 167.00p 168.90p 167.00p 167.00p 400
16/02/2016 167.00p 167.00p 167.00p 167.00p 0
15/02/2016 167.00p 167.00p 165.00p 167.00p 4045
12/02/2016 167.00p 167.00p 167.00p 167.00p 0
11/02/2016 167.50p 167.50p 166.10p 167.00p 2000
10/02/2016 167.50p 167.50p 166.10p 167.50p 2941
09/02/2016 167.50p 167.50p 167.50p 167.50p 0
08/02/2016 167.50p 167.50p 166.10p 167.50p 2600
05/02/2016 167.50p 169.99p 167.50p 167.50p 2876
04/02/2016 167.50p 170.00p 165.00p 167.50p 5014
03/02/2016 167.50p 169.90p 167.50p 167.50p 7906
02/02/2016 167.50p 168.00p 167.50p 167.50p 3700
01/02/2016 168.50p 169.99p 167.00p 167.50p 26779
29/01/2016 168.00p 168.00p 165.75p 168.00p 137074
28/01/2016 168.00p 168.00p 168.00p 168.00p 0
27/01/2016 168.00p 168.00p 168.00p 168.00p 0
26/01/2016 167.50p 168.00p 167.50p 168.00p 0
25/01/2016 167.50p 167.50p 164.00p 167.50p 47510
22/01/2016 168.50p 168.50p 164.00p 164.00p 5970
21/01/2016 168.50p 168.50p 168.50p 168.50p 0
20/01/2016 168.50p 168.50p 166.00p 168.50p 22550
19/01/2016 169.00p 169.00p 166.00p 168.50p 15000
18/01/2016 169.00p 171.00p 166.00p 169.00p 26871
15/01/2016 169.00p 169.00p 166.00p 169.00p 1900
14/01/2016 169.00p 170.00p 166.00p 170.00p 27125
13/01/2016 169.50p 169.50p 166.50p 169.00p 5335
12/01/2016 169.50p 169.50p 169.50p 169.50p 0
11/01/2016 169.50p 169.50p 169.50p 169.50p 0
08/01/2016 169.50p 172.00p 169.50p 169.50p 5730
07/01/2016 169.50p 169.50p 168.00p 169.50p 414
06/01/2016 169.50p 169.50p 169.50p 169.50p 0
05/01/2016 169.50p 169.50p 169.50p 169.50p 0
04/01/2016 169.50p 169.50p 168.00p 169.50p 296
31/12/2015 169.50p 169.50p 169.50p 169.50p 0
30/12/2015 169.00p 171.60p 165.50p 169.50p 11247
29/12/2015 169.00p 169.00p 166.00p 169.00p 1413
24/12/2015 169.00p 169.00p 166.00p 169.00p 1000
23/12/2015 169.00p 169.00p 166.00p 169.00p 1227
22/12/2015 169.00p 169.00p 169.00p 169.00p 0
21/12/2015 169.00p 172.00p 166.00p 169.00p 9500
18/12/2015 169.00p 169.00p 169.00p 169.00p 0
17/12/2015 169.00p 170.50p 169.00p 169.00p 4059
16/12/2015 168.50p 171.00p 168.50p 169.00p 1231
15/12/2015 167.50p 167.50p 165.00p 167.50p 421743

*Close Price adjusted for both dividends and splits