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 |
|---|---|---|---|---|---|
| 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