Ergomed (ERGO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/11/2019 363.00p 395.08p 363.00p 375.00p 78509
26/11/2019 358.00p 386.00p 350.00p 363.00p 992858
25/11/2019 387.00p 398.00p 350.00p 364.00p 212294
22/11/2019 385.00p 392.00p 385.00p 387.00p 89142
21/11/2019 375.00p 388.00p 375.00p 385.00p 108917
20/11/2019 378.00p 378.80p 375.00p 375.00p 61784
19/11/2019 372.00p 378.80p 370.00p 378.00p 229345
18/11/2019 374.00p 381.00p 366.72p 372.00p 32290
15/11/2019 374.00p 378.00p 366.96p 374.00p 30482
14/11/2019 374.00p 378.00p 368.00p 374.00p 14061
13/11/2019 366.00p 386.00p 361.00p 374.00p 3468783
12/11/2019 377.00p 388.00p 360.00p 366.00p 140634
11/11/2019 356.00p 374.40p 356.00p 374.00p 354408
08/11/2019 356.00p 360.00p 352.00p 356.00p 26173
07/11/2019 356.00p 359.60p 354.00p 356.00p 286106
06/11/2019 348.00p 358.00p 348.00p 356.00p 1127592
05/11/2019 345.00p 362.00p 345.00p 348.00p 203058
04/11/2019 325.00p 358.00p 325.00p 345.00p 124823
01/11/2019 322.00p 329.90p 320.00p 325.00p 44137
31/10/2019 318.00p 324.00p 316.55p 322.00p 19056
30/10/2019 318.00p 323.45p 316.00p 318.00p 358518
29/10/2019 318.00p 324.00p 316.00p 324.00p 115730
28/10/2019 323.00p 324.00p 312.00p 318.00p 47669
25/10/2019 323.00p 326.00p 320.00p 323.00p 65184
24/10/2019 317.00p 326.00p 317.00p 323.00p 148074
23/10/2019 314.00p 322.00p 314.00p 317.00p 281496
22/10/2019 312.00p 317.16p 310.24p 314.00p 81892
21/10/2019 305.00p 312.00p 302.55p 309.00p 125864
18/10/2019 305.00p 308.00p 302.00p 305.00p 107449
17/10/2019 305.00p 308.00p 302.55p 305.00p 48052
16/10/2019 305.00p 307.00p 302.55p 305.00p 37044
15/10/2019 305.00p 307.00p 303.66p 305.00p 12038
14/10/2019 305.00p 308.00p 303.35p 305.00p 27791
11/10/2019 304.00p 307.00p 304.00p 305.00p 92137
10/10/2019 304.00p 308.00p 304.00p 304.00p 17262
09/10/2019 304.00p 306.00p 300.00p 300.00p 166312
08/10/2019 304.00p 307.00p 300.00p 304.00p 79780
07/10/2019 304.00p 308.00p 302.00p 304.00p 330909
04/10/2019 296.00p 296.50p 296.00p 296.00p 5546
03/10/2019 296.00p 296.50p 296.00p 296.00p 5540
02/10/2019 296.00p 299.92p 296.00p 296.00p 405690
01/10/2019 295.00p 300.00p 293.00p 296.00p 10230
30/09/2019 295.00p 298.00p 292.25p 298.00p 10851
27/09/2019 295.00p 295.50p 292.00p 295.00p 74105
26/09/2019 296.00p 296.00p 292.00p 295.00p 87856
25/09/2019 285.00p 300.00p 285.00p 296.00p 72394
24/09/2019 285.00p 292.00p 280.00p 292.00p 23572
23/09/2019 288.00p 288.00p 280.40p 288.00p 17004
20/09/2019 291.00p 291.00p 286.40p 288.00p 9290
19/09/2019 291.00p 300.00p 286.40p 291.00p 22510
18/09/2019 291.00p 291.00p 286.00p 291.00p 3588
17/09/2019 299.00p 300.00p 290.00p 291.00p 47619
16/09/2019 305.00p 305.00p 295.00p 299.00p 14915
13/09/2019 305.00p 305.00p 304.00p 305.00p 1644
12/09/2019 305.00p 305.00p 305.00p 305.00p 1300
11/09/2019 305.00p 305.00p 301.00p 305.00p 7982
10/09/2019 307.00p 310.00p 302.26p 305.00p 15010
09/09/2019 313.00p 316.00p 302.13p 316.00p 4041
06/09/2019 332.00p 332.00p 310.00p 313.00p 25642
05/09/2019 332.00p 340.00p 328.00p 332.00p 9206
04/09/2019 335.00p 335.50p 328.00p 332.00p 20400
03/09/2019 335.00p 340.00p 335.00p 335.00p 45601
02/09/2019 335.00p 335.05p 335.00p 335.00p 32446
30/08/2019 335.00p 340.00p 335.00p 335.00p 12300
29/08/2019 335.00p 340.00p 332.50p 335.00p 11000
28/08/2019 337.00p 340.00p 330.00p 335.00p 28007
27/08/2019 337.00p 340.00p 337.00p 340.00p 22444
23/08/2019 323.00p 340.00p 323.00p 337.00p 155147
22/08/2019 323.00p 340.00p 322.00p 323.00p 21062
21/08/2019 323.00p 323.00p 320.50p 323.00p 5368
20/08/2019 323.00p 328.00p 319.00p 323.00p 46513
19/08/2019 324.00p 326.00p 318.00p 323.00p 34337
16/08/2019 324.00p 324.00p 321.00p 324.00p 101428
15/08/2019 324.00p 326.50p 320.40p 324.00p 18962
14/08/2019 324.00p 326.00p 320.00p 324.00p 20172
13/08/2019 324.00p 327.60p 320.40p 324.00p 18897
12/08/2019 324.00p 324.00p 321.01p 324.00p 1167
09/08/2019 324.00p 326.00p 320.40p 324.00p 600476
08/08/2019 324.00p 324.00p 324.00p 324.00p 3500
07/08/2019 324.00p 324.00p 320.00p 324.00p 9907
06/08/2019 325.00p 325.00p 320.00p 324.00p 8203
05/08/2019 325.00p 325.00p 320.00p 325.00p 9367
02/08/2019 325.00p 325.00p 320.00p 325.00p 64996
01/08/2019 325.00p 325.00p 320.00p 325.00p 5307
31/07/2019 325.00p 329.49p 320.00p 325.00p 12660
30/07/2019 325.00p 329.50p 320.50p 325.00p 16346
29/07/2019 322.00p 329.50p 318.00p 325.00p 28387
26/07/2019 325.00p 327.00p 320.00p 323.00p 16403
25/07/2019 325.00p 327.00p 320.00p 325.00p 101872
24/07/2019 325.00p 330.00p 320.00p 325.00p 79167
23/07/2019 323.00p 330.00p 322.25p 325.00p 261987
22/07/2019 319.00p 326.00p 314.25p 323.00p 2323817
19/07/2019 297.00p 304.00p 296.00p 299.00p 236302
18/07/2019 293.00p 298.00p 290.00p 297.00p 11988
17/07/2019 273.00p 297.00p 273.00p 293.00p 521874
16/07/2019 273.00p 276.00p 273.00p 273.00p 2180418
15/07/2019 270.00p 275.00p 270.00p 273.00p 18473
12/07/2019 273.00p 273.00p 267.20p 270.00p 9777
11/07/2019 273.00p 274.75p 272.55p 273.00p 5608
10/07/2019 274.00p 278.00p 272.57p 273.00p 55927
09/07/2019 274.00p 274.90p 272.00p 274.00p 10059
08/07/2019 277.00p 277.50p 270.40p 274.00p 14021
05/07/2019 277.00p 278.00p 274.90p 277.00p 8125
04/07/2019 290.00p 290.00p 275.00p 277.00p 20384
03/07/2019 290.00p 290.00p 286.40p 290.00p 1219
02/07/2019 287.00p 293.00p 286.75p 288.00p 36107
01/07/2019 287.00p 287.00p 284.00p 284.00p 11079
28/06/2019 287.00p 290.00p 287.00p 287.00p 21172
27/06/2019 287.00p 289.00p 285.20p 287.00p 15439
26/06/2019 306.00p 307.20p 281.00p 287.00p 71067
25/06/2019 304.00p 319.00p 304.00p 310.00p 114709
24/06/2019 297.00p 308.00p 297.00p 303.00p 528191
21/06/2019 285.00p 302.00p 284.00p 302.00p 40885
20/06/2019 285.00p 289.00p 280.00p 285.00p 136899
19/06/2019 286.00p 286.00p 282.00p 285.00p 10868
18/06/2019 286.00p 286.00p 283.00p 286.00p 28975
17/06/2019 286.00p 289.92p 282.51p 286.00p 22033
14/06/2019 277.00p 289.00p 270.00p 286.00p 68293
13/06/2019 272.00p 280.00p 270.00p 270.00p 68359
12/06/2019 271.00p 272.00p 266.00p 266.00p 192377
11/06/2019 270.00p 276.00p 269.90p 271.00p 74237
10/06/2019 256.00p 273.00p 254.00p 270.00p 42154
07/06/2019 242.00p 258.00p 242.00p 256.00p 68360
06/06/2019 241.00p 244.00p 240.20p 242.00p 4457
05/06/2019 238.00p 241.00p 238.00p 241.00p 14297
04/06/2019 240.00p 242.00p 238.00p 238.00p 70654
03/06/2019 243.00p 245.00p 238.20p 239.00p 20196
31/05/2019 235.00p 245.96p 235.00p 243.00p 48224
30/05/2019 227.00p 235.00p 227.00p 235.00p 6500
29/05/2019 222.00p 230.00p 220.00p 228.00p 52386
28/05/2019 222.00p 223.80p 220.25p 222.00p 15829
24/05/2019 219.00p 223.00p 219.00p 222.00p 25398
23/05/2019 223.00p 223.00p 219.00p 219.00p 10167
22/05/2019 226.00p 226.00p 222.00p 222.00p 7702
21/05/2019 230.00p 231.00p 224.00p 226.00p 64677
20/05/2019 233.00p 240.00p 230.00p 231.00p 64150
17/05/2019 233.00p 237.00p 232.00p 234.00p 86000
16/05/2019 225.00p 238.00p 224.00p 233.00p 122695
15/05/2019 203.00p 204.00p 203.00p 204.00p 588
14/05/2019 204.00p 204.00p 201.60p 203.00p 997900
13/05/2019 204.00p 204.00p 202.00p 204.00p 6500
10/05/2019 204.00p 206.00p 202.00p 204.00p 12726
09/05/2019 204.00p 205.80p 202.00p 204.00p 257416
08/05/2019 207.00p 209.70p 202.00p 202.00p 1604659
07/05/2019 203.00p 209.70p 198.00p 198.00p 36624
03/05/2019 202.00p 206.00p 202.00p 206.00p 19460
02/05/2019 202.00p 204.00p 202.00p 202.00p 1191074
01/05/2019 202.00p 204.00p 200.50p 204.00p 29249
30/04/2019 196.50p 203.80p 195.00p 202.00p 359907
29/04/2019 196.50p 199.00p 196.50p 198.00p 13785
26/04/2019 196.50p 198.00p 195.11p 196.50p 3462
25/04/2019 191.50p 199.00p 191.50p 196.50p 28500
24/04/2019 187.50p 194.00p 187.50p 191.50p 21393
23/04/2019 184.50p 189.00p 183.55p 187.50p 23820
18/04/2019 180.00p 186.00p 180.00p 184.00p 20000
17/04/2019 180.00p 182.00p 180.00p 181.00p 20633
16/04/2019 180.00p 181.80p 180.00p 180.00p 2271
15/04/2019 173.50p 180.00p 173.50p 180.00p 59046
12/04/2019 173.50p 173.60p 173.50p 173.50p 1571
11/04/2019 173.50p 175.00p 173.50p 175.00p 8684
10/04/2019 173.50p 173.50p 170.00p 173.00p 26333
09/04/2019 167.50p 173.00p 167.50p 170.00p 42140
08/04/2019 167.50p 170.00p 166.25p 167.50p 9675
05/04/2019 167.50p 168.50p 166.53p 167.50p 14092
04/04/2019 167.50p 167.50p 165.00p 167.50p 16730
03/04/2019 167.50p 167.50p 165.00p 167.50p 15500
02/04/2019 167.50p 167.50p 167.50p 167.50p 0
01/04/2019 167.50p 167.50p 165.00p 167.00p 5469
29/03/2019 166.50p 166.50p 165.00p 166.50p 6169
28/03/2019 166.50p 166.50p 165.00p 166.50p 938
27/03/2019 166.50p 166.50p 166.50p 166.50p 0
26/03/2019 166.50p 166.50p 165.00p 166.50p 6068
25/03/2019 166.50p 166.50p 165.00p 166.50p 13800
22/03/2019 166.50p 166.50p 165.00p 166.50p 151981
21/03/2019 166.50p 167.20p 165.00p 166.50p 12675
20/03/2019 167.50p 167.50p 166.50p 166.50p 22782
19/03/2019 167.50p 167.50p 167.50p 167.50p 0
18/03/2019 167.50p 167.50p 167.50p 167.50p 0
15/03/2019 167.50p 167.50p 165.00p 167.50p 7171
14/03/2019 167.50p 167.50p 167.50p 167.50p 2000
13/03/2019 167.50p 167.50p 166.00p 167.50p 1147
12/03/2019 167.50p 168.00p 167.28p 167.50p 7475
11/03/2019 167.50p 167.50p 167.50p 167.50p 0
08/03/2019 167.50p 167.50p 166.00p 167.50p 254
07/03/2019 167.50p 167.50p 165.00p 165.00p 6050
06/03/2019 172.50p 172.50p 166.00p 167.50p 19053
05/03/2019 174.50p 174.50p 170.00p 172.50p 9829
04/03/2019 177.50p 177.50p 172.00p 174.50p 3110
01/03/2019 181.50p 181.50p 177.50p 177.50p 3000
28/02/2019 182.50p 183.00p 180.00p 181.50p 4150
27/02/2019 182.50p 182.50p 182.50p 182.50p 0
26/02/2019 182.50p 182.50p 180.00p 182.50p 1727
25/02/2019 182.50p 182.50p 180.00p 182.50p 6434
22/02/2019 185.00p 185.00p 182.00p 182.50p 88
21/02/2019 185.00p 185.00p 185.00p 185.00p 0
20/02/2019 185.00p 185.00p 182.00p 185.00p 2500
19/02/2019 186.00p 186.00p 186.00p 186.00p 0
18/02/2019 187.00p 187.00p 185.00p 186.00p 26525
15/02/2019 186.00p 186.00p 185.00p 186.00p 11931
14/02/2019 186.00p 186.00p 186.00p 186.00p 10818

*Close Price adjusted for both dividends and splits