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 |
|---|---|---|---|---|---|
| 30/06/2021 | 1,200.00p | 1,245.00p | 1,175.00p | 1,175.00p | 50240 |
| 29/06/2021 | 1,250.00p | 1,280.00p | 1,185.00p | 1,220.00p | 15606 |
| 28/06/2021 | 1,170.00p | 1,270.00p | 1,170.00p | 1,255.00p | 46126 |
| 25/06/2021 | 1,260.00p | 1,260.00p | 1,175.00p | 1,215.00p | 63770 |
| 24/06/2021 | 1,250.00p | 1,265.00p | 1,189.85p | 1,215.00p | 34192 |
| 23/06/2021 | 1,200.00p | 1,245.00p | 1,170.00p | 1,215.00p | 19326 |
| 22/06/2021 | 1,250.00p | 1,295.00p | 1,175.00p | 1,175.00p | 25399 |
| 21/06/2021 | 1,285.00p | 1,295.00p | 1,250.00p | 1,250.00p | 15706 |
| 18/06/2021 | 1,300.00p | 1,301.93p | 1,270.00p | 1,290.00p | 47815 |
| 17/06/2021 | 1,265.00p | 1,310.00p | 1,265.00p | 1,285.00p | 146960 |
| 16/06/2021 | 1,282.50p | 1,305.00p | 1,265.00p | 1,300.00p | 182991 |
| 15/06/2021 | 1,300.00p | 1,330.00p | 1,275.00p | 1,295.00p | 74454 |
| 14/06/2021 | 1,310.00p | 1,310.00p | 1,247.50p | 1,300.00p | 30061 |
| 11/06/2021 | 1,310.00p | 1,310.00p | 1,255.00p | 1,300.00p | 39240 |
| 10/06/2021 | 1,250.00p | 1,330.00p | 1,220.00p | 1,300.00p | 244280 |
| 09/06/2021 | 1,195.00p | 1,205.00p | 1,175.00p | 1,200.00p | 23776 |
| 08/06/2021 | 1,210.00p | 1,215.00p | 1,190.00p | 1,195.00p | 41391 |
| 07/06/2021 | 1,220.00p | 1,264.00p | 1,175.00p | 1,210.00p | 29699 |
| 04/06/2021 | 1,240.00p | 1,250.00p | 1,205.00p | 1,215.00p | 35105 |
| 03/06/2021 | 1,250.00p | 1,250.00p | 1,205.00p | 1,210.00p | 40305 |
| 02/06/2021 | 1,235.00p | 1,250.00p | 1,228.09p | 1,250.00p | 42418 |
| 01/06/2021 | 1,235.00p | 1,240.00p | 1,210.00p | 1,240.00p | 37771 |
| 28/05/2021 | 1,230.00p | 1,235.00p | 1,200.00p | 1,235.00p | 28765 |
| 27/05/2021 | 1,220.00p | 1,225.00p | 1,205.00p | 1,225.00p | 53201 |
| 26/05/2021 | 1,230.00p | 1,230.00p | 1,190.00p | 1,205.00p | 44529 |
| 25/05/2021 | 1,215.00p | 1,240.00p | 1,200.00p | 1,230.00p | 26895 |
| 24/05/2021 | 1,200.00p | 1,215.00p | 1,175.00p | 1,215.00p | 66816 |
| 21/05/2021 | 1,200.00p | 1,240.00p | 1,173.00p | 1,200.00p | 73970 |
| 20/05/2021 | 1,200.00p | 1,210.00p | 1,180.00p | 1,200.00p | 56478 |
| 19/05/2021 | 1,300.00p | 1,300.00p | 1,185.00p | 1,200.00p | 96444 |
| 18/05/2021 | 1,350.00p | 1,350.00p | 1,245.63p | 1,285.00p | 53588 |
| 17/05/2021 | 1,255.00p | 1,345.00p | 1,245.59p | 1,300.00p | 60339 |
| 14/05/2021 | 1,200.00p | 1,250.00p | 1,190.00p | 1,250.00p | 60651 |
| 13/05/2021 | 1,190.00p | 1,220.00p | 1,140.00p | 1,190.00p | 75901 |
| 12/05/2021 | 1,200.00p | 1,210.00p | 1,160.30p | 1,195.00p | 78932 |
| 11/05/2021 | 1,300.00p | 1,300.00p | 1,190.00p | 1,200.00p | 98440 |
| 10/05/2021 | 1,315.00p | 1,323.25p | 1,235.00p | 1,290.00p | 67453 |
| 07/05/2021 | 1,310.00p | 1,369.25p | 1,295.00p | 1,315.00p | 30368 |
| 06/05/2021 | 1,350.00p | 1,360.00p | 1,310.00p | 1,330.00p | 28368 |
| 05/05/2021 | 1,315.00p | 1,400.00p | 1,315.00p | 1,350.00p | 32741 |
| 04/05/2021 | 1,350.00p | 1,430.00p | 1,295.00p | 1,330.00p | 55369 |
| 03/05/2021 | 1,330.00p | 1,440.00p | 1,240.00p | 1,430.00p | 145046 |
| 30/04/2021 | 1,330.00p | 1,440.00p | 1,240.00p | 1,430.00p | 145046 |
| 29/04/2021 | 1,225.00p | 1,340.00p | 1,220.00p | 1,340.00p | 116529 |
| 28/04/2021 | 1,170.00p | 1,240.00p | 1,147.50p | 1,220.00p | 63671 |
| 27/04/2021 | 1,140.00p | 1,170.00p | 1,130.00p | 1,165.00p | 123546 |
| 26/04/2021 | 1,170.00p | 1,185.00p | 1,130.00p | 1,150.00p | 92394 |
| 23/04/2021 | 1,180.00p | 1,180.00p | 1,130.00p | 1,130.00p | 48551 |
| 22/04/2021 | 1,115.00p | 1,185.00p | 1,115.00p | 1,175.00p | 40712 |
| 21/04/2021 | 1,112.50p | 1,150.00p | 1,100.80p | 1,150.00p | 40991 |
| 20/04/2021 | 1,095.00p | 1,125.00p | 1,080.00p | 1,100.00p | 36595 |
| 19/04/2021 | 1,090.00p | 1,110.00p | 1,080.00p | 1,080.00p | 73095 |
| 16/04/2021 | 1,090.00p | 1,110.00p | 1,070.00p | 1,070.00p | 107012 |
| 15/04/2021 | 1,085.00p | 1,110.00p | 1,065.00p | 1,110.00p | 38764 |
| 14/04/2021 | 1,085.00p | 1,165.00p | 1,060.00p | 1,165.00p | 94118 |
| 13/04/2021 | 1,090.00p | 1,110.00p | 1,064.00p | 1,085.00p | 94322 |
| 12/04/2021 | 1,090.00p | 1,110.00p | 1,070.00p | 1,110.00p | 52070 |
| 09/04/2021 | 1,097.50p | 1,110.00p | 1,075.00p | 1,095.00p | 38613 |
| 08/04/2021 | 1,085.00p | 1,110.00p | 1,065.00p | 1,090.00p | 104865 |
| 07/04/2021 | 1,112.50p | 1,165.00p | 1,053.00p | 1,165.00p | 164334 |
| 06/04/2021 | 1,185.00p | 1,190.00p | 1,100.00p | 1,110.00p | 64706 |
| 05/04/2021 | 1,190.00p | 1,200.00p | 1,170.00p | 1,170.00p | 21600 |
| 02/04/2021 | 1,190.00p | 1,200.00p | 1,170.00p | 1,170.00p | 21600 |
| 01/04/2021 | 1,190.00p | 1,200.00p | 1,170.00p | 1,170.00p | 21600 |
| 31/03/2021 | 1,192.50p | 1,210.00p | 1,170.40p | 1,200.00p | 69062 |
| 30/03/2021 | 1,205.00p | 1,225.00p | 1,177.50p | 1,180.00p | 43263 |
| 29/03/2021 | 1,190.00p | 1,211.00p | 1,182.50p | 1,190.00p | 44905 |
| 26/03/2021 | 1,205.00p | 1,215.00p | 1,180.00p | 1,210.00p | 22167 |
| 25/03/2021 | 1,235.00p | 1,260.00p | 1,190.00p | 1,200.00p | 49292 |
| 24/03/2021 | 1,235.00p | 1,259.00p | 1,210.00p | 1,225.00p | 13083 |
| 23/03/2021 | 1,230.00p | 1,257.51p | 1,200.00p | 1,235.00p | 27002 |
| 22/03/2021 | 1,230.00p | 1,260.00p | 1,200.00p | 1,200.00p | 331537 |
| 19/03/2021 | 1,230.00p | 1,245.00p | 1,200.00p | 1,200.00p | 81520 |
| 18/03/2021 | 1,230.00p | 1,260.00p | 1,206.00p | 1,260.00p | 10190 |
| 17/03/2021 | 1,225.00p | 1,244.00p | 1,195.00p | 1,230.00p | 43602 |
| 16/03/2021 | 1,225.00p | 1,250.00p | 1,204.00p | 1,225.00p | 16644 |
| 15/03/2021 | 1,225.00p | 1,250.00p | 1,200.00p | 1,225.00p | 17467 |
| 12/03/2021 | 1,225.00p | 1,244.50p | 1,200.00p | 1,240.00p | 54341 |
| 11/03/2021 | 1,225.00p | 1,250.00p | 1,209.00p | 1,225.00p | 14522 |
| 10/03/2021 | 1,190.00p | 1,255.00p | 1,190.00p | 1,230.00p | 40283 |
| 09/03/2021 | 1,185.00p | 1,200.00p | 1,170.00p | 1,190.00p | 69408 |
| 08/03/2021 | 1,185.00p | 1,200.00p | 1,175.00p | 1,175.00p | 87330 |
| 05/03/2021 | 1,225.00p | 1,225.00p | 1,165.00p | 1,190.00p | 72541 |
| 04/03/2021 | 1,225.00p | 1,250.00p | 1,205.00p | 1,205.00p | 262621 |
| 03/03/2021 | 1,220.00p | 1,295.00p | 1,200.00p | 1,295.00p | 207619 |
| 02/03/2021 | 1,220.00p | 1,250.00p | 1,212.00p | 1,250.00p | 373282 |
| 01/03/2021 | 1,220.00p | 1,250.00p | 1,190.00p | 1,250.00p | 39932 |
| 26/02/2021 | 1,220.00p | 1,250.00p | 1,190.00p | 1,250.00p | 45336 |
| 25/02/2021 | 1,225.00p | 1,250.00p | 1,200.00p | 1,200.00p | 79341 |
| 24/02/2021 | 1,225.00p | 1,235.00p | 1,175.00p | 1,175.00p | 17241 |
| 23/02/2021 | 1,225.00p | 1,250.00p | 1,200.00p | 1,225.00p | 120871 |
| 22/02/2021 | 1,220.00p | 1,250.00p | 1,190.00p | 1,210.00p | 209487 |
| 19/02/2021 | 1,190.00p | 1,250.00p | 1,182.00p | 1,245.00p | 29385 |
| 18/02/2021 | 1,192.50p | 1,250.00p | 1,185.00p | 1,250.00p | 162043 |
| 17/02/2021 | 1,185.00p | 1,245.00p | 1,185.00p | 1,245.00p | 125695 |
| 16/02/2021 | 1,175.00p | 1,220.00p | 1,175.00p | 1,220.00p | 10819 |
| 15/02/2021 | 1,175.00p | 1,200.00p | 1,150.50p | 1,200.00p | 99424 |
| 12/02/2021 | 1,180.00p | 1,200.00p | 1,150.00p | 1,175.00p | 25722 |
| 11/02/2021 | 1,175.00p | 1,210.00p | 1,160.00p | 1,190.00p | 127832 |
| 10/02/2021 | 1,165.00p | 1,200.00p | 1,165.00p | 1,200.00p | 13432 |
| 09/02/2021 | 1,170.00p | 1,190.00p | 1,155.00p | 1,180.00p | 22734 |
| 08/02/2021 | 1,175.00p | 1,200.00p | 1,150.00p | 1,195.00p | 43023 |
| 05/02/2021 | 1,175.00p | 1,200.00p | 1,165.00p | 1,180.00p | 385925 |
| 04/02/2021 | 1,137.50p | 1,200.00p | 1,120.00p | 1,200.00p | 53425 |
| 03/02/2021 | 1,095.00p | 1,152.75p | 1,070.00p | 1,150.00p | 20611 |
| 02/02/2021 | 1,095.00p | 1,120.00p | 1,070.00p | 1,095.00p | 35160 |
| 01/02/2021 | 1,095.00p | 1,120.00p | 1,060.00p | 1,095.00p | 17573 |
| 29/01/2021 | 1,085.00p | 1,100.00p | 1,070.00p | 1,080.00p | 18155 |
| 28/01/2021 | 1,110.00p | 1,150.00p | 1,070.00p | 1,150.00p | 36097 |
| 27/01/2021 | 1,080.00p | 1,150.00p | 1,060.00p | 1,150.00p | 186531 |
| 26/01/2021 | 1,045.00p | 1,100.00p | 1,020.00p | 1,100.00p | 114059 |
| 25/01/2021 | 1,010.00p | 1,030.00p | 980.00p | 980.00p | 65445 |
| 22/01/2021 | 1,015.00p | 1,050.00p | 990.00p | 1,010.00p | 36574 |
| 21/01/2021 | 1,020.00p | 1,050.00p | 1,000.00p | 1,050.00p | 65894 |
| 20/01/2021 | 1,002.50p | 1,050.00p | 1,000.00p | 1,050.00p | 141049 |
| 19/01/2021 | 985.00p | 1,025.00p | 980.20p | 1,002.50p | 100051 |
| 18/01/2021 | 996.00p | 1,005.00p | 921.00p | 985.00p | 157067 |
| 15/01/2021 | 1,095.00p | 1,100.00p | 993.00p | 1,000.00p | 53816 |
| 14/01/2021 | 1,110.00p | 1,150.00p | 1,080.00p | 1,080.00p | 18670 |
| 13/01/2021 | 1,110.00p | 1,120.00p | 1,100.00p | 1,115.00p | 31521 |
| 12/01/2021 | 1,110.00p | 1,120.00p | 1,100.00p | 1,110.00p | 22824 |
| 11/01/2021 | 1,110.00p | 1,120.00p | 1,100.00p | 1,110.00p | 41003 |
| 08/01/2021 | 1,105.00p | 1,120.00p | 1,090.00p | 1,110.00p | 37059 |
| 07/01/2021 | 1,150.00p | 1,150.00p | 1,071.50p | 1,120.00p | 82400 |
| 06/01/2021 | 1,180.00p | 1,200.00p | 1,130.00p | 1,150.00p | 100691 |
| 05/01/2021 | 1,090.00p | 1,230.00p | 1,060.00p | 1,200.00p | 158121 |
| 04/01/2021 | 1,055.00p | 1,100.00p | 1,055.00p | 1,085.00p | 121822 |
| 31/12/2020 | 1,040.00p | 1,060.00p | 1,033.75p | 1,055.00p | 23627 |
| 30/12/2020 | 1,040.00p | 1,060.00p | 1,020.00p | 1,040.00p | 206287 |
| 29/12/2020 | 997.50p | 1,056.00p | 980.00p | 1,040.00p | 50006 |
| 24/12/2020 | 995.00p | 1,010.00p | 988.50p | 996.00p | 15471 |
| 23/12/2020 | 985.00p | 1,009.00p | 960.00p | 995.00p | 17522 |
| 22/12/2020 | 1,000.00p | 1,020.00p | 970.00p | 985.00p | 66511 |
| 21/12/2020 | 1,005.00p | 1,030.00p | 948.00p | 1,005.00p | 64862 |
| 18/12/2020 | 1,005.00p | 1,005.00p | 885.00p | 1,000.00p | 40631 |
| 17/12/2020 | 1,005.00p | 1,030.00p | 976.00p | 976.00p | 44798 |
| 16/12/2020 | 1,020.00p | 1,030.00p | 980.50p | 1,000.00p | 49461 |
| 15/12/2020 | 1,020.00p | 1,029.60p | 1,012.00p | 1,020.00p | 198560 |
| 14/12/2020 | 966.00p | 1,030.00p | 950.00p | 1,020.00p | 152282 |
| 11/12/2020 | 1,020.00p | 1,023.00p | 952.00p | 966.00p | 74822 |
| 10/12/2020 | 1,020.00p | 1,050.00p | 970.00p | 1,030.00p | 156363 |
| 09/12/2020 | 945.00p | 1,040.00p | 945.00p | 1,040.00p | 105760 |
| 08/12/2020 | 925.00p | 950.00p | 910.00p | 950.00p | 66062 |
| 07/12/2020 | 945.00p | 960.00p | 910.00p | 910.00p | 163380 |
| 04/12/2020 | 925.00p | 935.00p | 905.00p | 930.00p | 50653 |
| 03/12/2020 | 920.00p | 940.00p | 910.00p | 925.00p | 202654 |
| 02/12/2020 | 895.00p | 930.00p | 890.00p | 920.00p | 23195 |
| 01/12/2020 | 865.00p | 910.00p | 865.00p | 895.00p | 109649 |
| 30/11/2020 | 854.00p | 878.00p | 850.00p | 878.00p | 1438469 |
| 27/11/2020 | 852.00p | 860.00p | 845.00p | 854.00p | 54890 |
| 26/11/2020 | 852.00p | 858.00p | 845.00p | 850.00p | 23006 |
| 25/11/2020 | 852.00p | 855.00p | 844.00p | 852.00p | 146438 |
| 24/11/2020 | 852.00p | 860.00p | 844.00p | 850.00p | 150480 |
| 23/11/2020 | 852.00p | 860.00p | 848.25p | 852.00p | 1391831 |
| 20/11/2020 | 850.00p | 860.00p | 840.60p | 852.00p | 31255 |
| 19/11/2020 | 820.00p | 851.75p | 810.00p | 850.00p | 52418 |
| 18/11/2020 | 795.00p | 830.00p | 790.00p | 820.00p | 46053 |
| 17/11/2020 | 790.00p | 800.00p | 790.00p | 795.00p | 49261 |
| 16/11/2020 | 785.00p | 804.00p | 770.00p | 804.00p | 15532 |
| 13/11/2020 | 795.00p | 800.00p | 790.00p | 795.00p | 12987 |
| 12/11/2020 | 800.00p | 810.00p | 790.00p | 810.00p | 146210 |
| 10/11/2020 | 845.00p | 850.00p | 781.50p | 790.00p | 101755 |
| 09/11/2020 | 805.00p | 859.60p | 805.00p | 852.00p | 56322 |
| 06/11/2020 | 765.00p | 818.00p | 760.00p | 805.00p | 75174 |
| 05/11/2020 | 765.00p | 780.00p | 740.00p | 765.00p | 96574 |
| 04/11/2020 | 770.00p | 780.00p | 751.00p | 765.00p | 18649 |
| 03/11/2020 | 755.00p | 780.00p | 740.00p | 770.00p | 28050 |
| 02/11/2020 | 755.00p | 770.00p | 740.00p | 750.00p | 25083 |
| 30/10/2020 | 770.00p | 778.00p | 736.00p | 736.00p | 25689 |
| 29/10/2020 | 810.00p | 810.00p | 720.20p | 770.00p | 81473 |
| 28/10/2020 | 810.00p | 820.00p | 800.00p | 810.00p | 158060 |
| 27/10/2020 | 810.00p | 820.00p | 804.15p | 810.00p | 13877 |
| 26/10/2020 | 805.00p | 820.00p | 793.20p | 810.00p | 22937 |
| 23/10/2020 | 810.00p | 818.00p | 790.00p | 805.00p | 137741 |
| 22/10/2020 | 810.00p | 815.00p | 800.00p | 810.00p | 43160 |
| 21/10/2020 | 810.00p | 820.00p | 800.00p | 810.00p | 51628 |
| 20/10/2020 | 815.00p | 815.00p | 800.00p | 810.00p | 936737 |
| 19/10/2020 | 815.00p | 830.00p | 805.00p | 815.00p | 18408 |
| 16/10/2020 | 815.00p | 820.00p | 800.00p | 815.00p | 26363 |
| 15/10/2020 | 820.00p | 820.00p | 800.00p | 815.00p | 56831 |
| 14/10/2020 | 820.00p | 820.00p | 800.00p | 820.00p | 18937 |
| 13/10/2020 | 820.00p | 820.00p | 800.00p | 820.00p | 59243 |
| 12/10/2020 | 845.00p | 845.00p | 800.00p | 820.00p | 120184 |
| 09/10/2020 | 845.00p | 859.70p | 841.00p | 845.00p | 116741 |
| 08/10/2020 | 790.00p | 860.00p | 790.00p | 845.00p | 635917 |
| 07/10/2020 | 780.00p | 790.00p | 780.00p | 790.00p | 412176 |
| 06/10/2020 | 765.00p | 786.00p | 765.00p | 780.00p | 81740 |
| 05/10/2020 | 755.00p | 780.00p | 755.00p | 765.00p | 33914 |
| 02/10/2020 | 760.00p | 760.00p | 755.00p | 755.00p | 36043 |
| 01/10/2020 | 760.00p | 770.00p | 755.00p | 760.00p | 166390 |
| 30/09/2020 | 770.00p | 770.00p | 750.00p | 760.00p | 1098477 |
| 29/09/2020 | 790.00p | 790.00p | 760.00p | 760.00p | 31401 |
| 28/09/2020 | 800.00p | 806.00p | 781.00p | 806.00p | 48774 |
| 25/09/2020 | 795.00p | 806.00p | 787.00p | 800.00p | 2421952 |
| 24/09/2020 | 785.00p | 810.00p | 770.00p | 790.00p | 27865 |
| 23/09/2020 | 770.00p | 804.22p | 760.00p | 788.00p | 27681 |
| 22/09/2020 | 715.00p | 790.00p | 702.00p | 770.00p | 504697 |
| 21/09/2020 | 690.00p | 690.00p | 681.00p | 690.00p | 22975 |
| 18/09/2020 | 690.00p | 698.00p | 683.00p | 690.00p | 23062 |
| 17/09/2020 | 695.00p | 695.00p | 680.00p | 690.00p | 14264 |
*Close Price adjusted for both dividends and splits