Ergomed (ERGO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/02/2019 186.00p 186.49p 185.00p 186.00p 3895
12/02/2019 186.00p 186.49p 182.00p 186.00p 7189
11/02/2019 186.00p 186.00p 185.00p 186.00p 10690
08/02/2019 186.00p 186.00p 183.05p 186.00p 5571
07/02/2019 184.00p 187.00p 170.00p 186.00p 50599
06/02/2019 175.00p 185.00p 172.50p 184.00p 26208
05/02/2019 175.00p 175.00p 170.00p 175.00p 19100
04/02/2019 175.00p 175.00p 170.00p 170.00p 6754
01/02/2019 175.00p 176.75p 171.00p 175.00p 4408
31/01/2019 175.00p 175.00p 170.00p 175.00p 5792
30/01/2019 172.50p 172.50p 170.00p 172.50p 201150
29/01/2019 172.50p 172.50p 170.00p 172.50p 1100
28/01/2019 172.50p 172.50p 171.00p 172.50p 6532
25/01/2019 172.50p 172.50p 171.00p 172.50p 3000
24/01/2019 172.50p 172.50p 172.50p 172.50p 0
23/01/2019 172.50p 172.50p 167.00p 172.50p 38476
22/01/2019 172.50p 172.50p 172.50p 172.50p 0
21/01/2019 172.50p 174.00p 172.50p 172.50p 11882
18/01/2019 175.00p 175.00p 170.00p 172.50p 8500
17/01/2019 175.00p 175.00p 170.00p 175.00p 42435
16/01/2019 175.00p 175.00p 175.00p 175.00p 26317
15/01/2019 175.00p 175.00p 175.00p 175.00p 0
14/01/2019 175.00p 175.00p 175.00p 175.00p 6433
11/01/2019 175.00p 175.00p 171.00p 175.00p 5000
10/01/2019 175.00p 175.00p 172.50p 175.00p 26066
09/01/2019 175.00p 180.00p 175.00p 175.00p 391
08/01/2019 172.50p 180.00p 172.50p 175.00p 44442
07/01/2019 172.50p 172.51p 171.56p 172.50p 9400
04/01/2019 170.00p 175.00p 170.00p 172.50p 9750
03/01/2019 165.00p 170.00p 165.00p 165.00p 7982
02/01/2019 157.00p 165.00p 157.00p 165.00p 6200
31/12/2018 155.00p 159.50p 155.00p 157.00p 7310
28/12/2018 155.00p 159.00p 153.00p 155.00p 9170
27/12/2018 155.00p 160.00p 155.00p 155.00p 6672
24/12/2018 152.50p 155.00p 152.50p 155.00p 1500
21/12/2018 152.50p 152.50p 152.50p 152.50p 0
20/12/2018 152.50p 152.50p 152.50p 152.50p 3000
19/12/2018 152.50p 152.50p 152.50p 152.50p 0
18/12/2018 152.50p 152.50p 150.00p 152.50p 0
17/12/2018 152.50p 152.50p 150.00p 150.00p 2200
14/12/2018 152.50p 152.50p 152.50p 152.50p 935
13/12/2018 152.50p 152.50p 152.50p 152.50p 5000
12/12/2018 152.50p 152.50p 152.50p 152.50p 0
11/12/2018 152.50p 152.50p 152.50p 152.50p 1300
10/12/2018 152.50p 152.50p 152.00p 152.50p 7500
07/12/2018 152.50p 154.75p 152.50p 152.50p 541
06/12/2018 152.50p 152.50p 150.00p 152.50p 82540
05/12/2018 152.50p 152.50p 151.50p 152.50p 1523
04/12/2018 152.50p 152.50p 152.00p 152.50p 11325
03/12/2018 152.50p 152.50p 152.00p 152.50p 14200
30/11/2018 152.50p 152.50p 152.11p 152.50p 7466
29/11/2018 152.50p 152.50p 152.50p 152.50p 0
28/11/2018 152.50p 152.50p 152.00p 152.50p 687
27/11/2018 152.50p 152.50p 150.50p 152.50p 5000
26/11/2018 152.50p 152.50p 152.50p 152.50p 24000
23/11/2018 152.50p 152.50p 152.00p 152.50p 1527
22/11/2018 149.00p 152.50p 149.00p 152.50p 496711
21/11/2018 149.50p 152.60p 145.00p 149.00p 155076
20/11/2018 147.50p 149.75p 145.00p 147.50p 63075
19/11/2018 147.50p 147.75p 147.50p 147.50p 3275
16/11/2018 147.50p 147.50p 145.00p 147.50p 1400
15/11/2018 150.00p 150.00p 145.00p 147.50p 5000
14/11/2018 150.00p 150.00p 145.00p 150.00p 24500
13/11/2018 150.00p 151.75p 147.00p 150.00p 12323
12/11/2018 150.00p 151.75p 150.00p 150.00p 5800
09/11/2018 150.00p 150.00p 150.00p 150.00p 0
08/11/2018 150.00p 155.00p 150.00p 150.00p 5200
07/11/2018 150.00p 150.00p 150.00p 150.00p 8735
06/11/2018 150.00p 150.00p 150.00p 150.00p 29000
05/11/2018 150.00p 150.00p 150.00p 150.00p 0
02/11/2018 150.00p 150.00p 150.00p 150.00p 2548774
01/11/2018 150.00p 154.62p 150.00p 150.00p 12112
31/10/2018 150.00p 150.50p 150.00p 150.00p 1000
30/10/2018 150.00p 150.00p 147.50p 150.00p 30001
29/10/2018 150.00p 155.00p 150.00p 150.00p 44459
26/10/2018 150.00p 150.00p 146.00p 150.00p 1650
25/10/2018 150.00p 150.63p 150.00p 150.00p 13304
24/10/2018 150.00p 155.00p 150.00p 150.00p 121
23/10/2018 150.00p 150.00p 145.00p 150.00p 10830
22/10/2018 150.00p 150.00p 145.00p 150.00p 1346
19/10/2018 150.00p 150.00p 150.00p 150.00p 0
18/10/2018 150.00p 155.00p 150.00p 150.00p 27800
17/10/2018 150.00p 150.00p 150.00p 150.00p 0
16/10/2018 150.00p 154.00p 150.00p 150.00p 4635
15/10/2018 150.00p 154.00p 150.00p 150.00p 1084
12/10/2018 150.00p 150.00p 150.00p 150.00p 9150
11/10/2018 147.50p 151.00p 145.50p 150.00p 64015
10/10/2018 150.00p 150.75p 150.00p 150.00p 9498
09/10/2018 150.00p 153.00p 150.00p 150.00p 11261
08/10/2018 150.00p 150.50p 150.00p 150.00p 5628
05/10/2018 150.00p 153.00p 150.00p 150.00p 5711
04/10/2018 150.00p 153.00p 145.00p 150.00p 6466
03/10/2018 150.00p 150.00p 150.00p 150.00p 0
02/10/2018 150.00p 150.00p 150.00p 150.00p 40158
01/10/2018 150.00p 155.00p 150.00p 150.00p 10240
28/09/2018 150.00p 153.63p 148.00p 150.00p 16205
27/09/2018 150.00p 150.00p 150.00p 150.00p 2864
26/09/2018 150.00p 153.63p 150.00p 150.00p 788
25/09/2018 150.00p 153.70p 150.00p 150.00p 8574
24/09/2018 150.00p 154.00p 145.00p 150.00p 16284
21/09/2018 150.00p 154.50p 145.50p 150.00p 29869
20/09/2018 163.00p 163.00p 145.00p 150.00p 244233
19/09/2018 163.00p 165.70p 160.00p 163.00p 10869
18/09/2018 166.00p 166.00p 156.00p 161.00p 28162
17/09/2018 167.00p 167.00p 162.00p 166.00p 2378
14/09/2018 167.00p 167.00p 162.00p 167.00p 9424
13/09/2018 167.00p 168.00p 165.00p 167.00p 56319
12/09/2018 165.00p 168.90p 163.00p 163.00p 108556
11/09/2018 164.00p 168.00p 161.50p 165.00p 36586
10/09/2018 164.00p 164.00p 161.50p 164.00p 8115
07/09/2018 166.50p 166.50p 152.50p 164.00p 34835
06/09/2018 169.00p 170.00p 164.00p 169.00p 6709
05/09/2018 175.00p 175.00p 165.00p 169.00p 8084
04/09/2018 175.00p 175.00p 170.50p 175.00p 1950
03/09/2018 175.00p 175.00p 175.00p 175.00p 0
31/08/2018 175.00p 178.50p 171.50p 175.00p 5293
30/08/2018 175.00p 175.00p 171.50p 175.00p 900
29/08/2018 175.00p 178.50p 171.50p 175.00p 5500
28/08/2018 175.00p 179.90p 171.00p 175.00p 4764
24/08/2018 172.50p 179.00p 170.55p 175.00p 9472
23/08/2018 172.50p 174.95p 172.50p 172.50p 3850
22/08/2018 172.50p 173.50p 172.50p 172.50p 120
21/08/2018 175.00p 177.00p 170.00p 172.50p 9635
20/08/2018 175.00p 179.00p 170.50p 175.00p 6006
17/08/2018 175.00p 179.90p 172.10p 175.00p 4053
16/08/2018 175.00p 175.00p 171.70p 175.00p 8960
15/08/2018 175.00p 175.00p 171.70p 175.00p 5452
14/08/2018 172.00p 175.00p 172.00p 175.00p 3684
13/08/2018 172.00p 174.00p 171.70p 174.00p 18868
10/08/2018 172.00p 172.00p 171.00p 172.00p 4064
09/08/2018 172.00p 172.00p 172.00p 172.00p 0
08/08/2018 172.00p 174.00p 171.70p 172.00p 9125
07/08/2018 172.00p 172.00p 171.70p 172.00p 324
06/08/2018 172.00p 174.00p 170.00p 172.00p 8328
03/08/2018 172.00p 173.00p 171.67p 172.00p 13420
02/08/2018 174.00p 174.00p 173.33p 174.00p 35690
01/08/2018 175.00p 175.00p 174.00p 174.00p 206302
31/07/2018 171.50p 175.00p 170.00p 175.00p 39040
30/07/2018 176.50p 176.50p 169.00p 171.50p 6932
27/07/2018 177.50p 177.50p 175.00p 176.50p 6550
26/07/2018 177.50p 177.50p 176.50p 177.50p 1021
25/07/2018 177.50p 179.95p 175.00p 177.50p 14744
24/07/2018 177.50p 180.00p 177.50p 177.50p 3095
23/07/2018 177.50p 177.50p 177.50p 177.50p 1092
20/07/2018 177.50p 180.00p 177.00p 177.00p 4155
19/07/2018 177.50p 177.50p 175.00p 177.00p 42402
18/07/2018 177.50p 179.00p 177.50p 177.50p 279
17/07/2018 177.50p 178.75p 175.00p 177.50p 10400
16/07/2018 177.50p 178.75p 175.00p 177.50p 11115
13/07/2018 180.00p 180.00p 175.00p 177.50p 13194
12/07/2018 180.00p 180.00p 180.00p 180.00p 10000
11/07/2018 180.00p 180.00p 177.60p 180.00p 4278
10/07/2018 180.00p 180.00p 177.50p 180.00p 6293
09/07/2018 180.00p 180.00p 177.50p 180.00p 9633
06/07/2018 180.00p 180.00p 177.50p 180.00p 19759
05/07/2018 180.00p 180.00p 177.50p 180.00p 3247
04/07/2018 180.00p 180.75p 177.30p 180.00p 14163
03/07/2018 184.00p 184.00p 177.00p 180.00p 190246
02/07/2018 180.00p 192.80p 180.00p 184.00p 30269
29/06/2018 176.00p 185.00p 176.00p 180.00p 34306
28/06/2018 175.00p 182.00p 155.51p 176.00p 172297
27/06/2018 242.00p 243.00p 235.38p 237.00p 12626
26/06/2018 242.00p 243.00p 237.56p 242.00p 2035
25/06/2018 242.00p 243.00p 236.00p 242.00p 3363
22/06/2018 242.00p 243.90p 238.00p 242.00p 4363
21/06/2018 242.00p 243.90p 238.00p 242.00p 9554
20/06/2018 242.00p 244.00p 237.56p 242.00p 8960
19/06/2018 242.00p 245.90p 238.00p 242.00p 3158
18/06/2018 244.00p 245.80p 242.00p 242.00p 2848
15/06/2018 244.00p 245.90p 244.00p 244.00p 30186
14/06/2018 244.00p 245.90p 241.50p 244.00p 12548
13/06/2018 241.00p 245.90p 236.00p 242.00p 10019
12/06/2018 238.00p 243.90p 238.00p 238.00p 20211
11/06/2018 236.00p 243.90p 233.00p 238.00p 142227
08/06/2018 242.00p 242.00p 232.00p 236.00p 22290
07/06/2018 244.00p 247.92p 236.00p 244.00p 32264
06/06/2018 244.00p 248.00p 240.00p 248.00p 19452
05/06/2018 244.00p 247.00p 240.80p 244.00p 20030
04/06/2018 240.00p 247.00p 240.00p 244.00p 94163
01/06/2018 234.00p 243.00p 230.00p 240.00p 35348
31/05/2018 236.00p 237.00p 232.00p 234.00p 39005
30/05/2018 244.00p 244.00p 232.50p 236.00p 44683
29/05/2018 242.00p 248.00p 238.25p 244.00p 29390
25/05/2018 230.00p 244.00p 230.00p 242.00p 65364
24/05/2018 227.00p 234.00p 225.00p 229.00p 36399
23/05/2018 227.00p 228.00p 224.00p 227.00p 259183
22/05/2018 228.00p 228.00p 224.00p 227.00p 251600
21/05/2018 228.00p 228.00p 228.00p 228.00p 11354
18/05/2018 228.00p 228.00p 226.00p 228.00p 9101
17/05/2018 228.00p 230.00p 226.00p 228.00p 43762
16/05/2018 215.00p 236.00p 213.00p 228.00p 50299
15/05/2018 215.00p 217.20p 213.00p 215.00p 29501
14/05/2018 215.00p 217.20p 215.00p 215.00p 86
11/05/2018 215.00p 217.50p 210.50p 215.00p 24990
10/05/2018 215.00p 215.00p 215.00p 215.00p 0
09/05/2018 215.00p 215.00p 215.00p 215.00p 21650
08/05/2018 215.00p 215.00p 215.00p 215.00p 23885
04/05/2018 211.00p 216.00p 208.80p 215.00p 29500
03/05/2018 210.00p 214.00p 207.00p 211.00p 19850
02/05/2018 210.00p 210.00p 210.00p 210.00p 30000

*Close Price adjusted for both dividends and splits