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 |
|---|---|---|---|---|---|
| 01/05/2018 | 210.00p | 214.00p | 207.51p | 210.00p | 6897 |
| 30/04/2018 | 210.00p | 213.92p | 210.00p | 210.00p | 980 |
| 27/04/2018 | 210.00p | 213.92p | 210.00p | 210.00p | 46 |
| 26/04/2018 | 210.00p | 213.92p | 210.00p | 210.00p | 6467 |
| 25/04/2018 | 210.00p | 210.00p | 207.60p | 210.00p | 1425 |
| 24/04/2018 | 210.00p | 210.00p | 207.60p | 210.00p | 1000 |
| 23/04/2018 | 210.00p | 213.00p | 206.40p | 210.00p | 10975 |
| 20/04/2018 | 210.00p | 214.00p | 207.51p | 210.00p | 5876 |
| 19/04/2018 | 211.00p | 213.00p | 207.51p | 210.00p | 8277 |
| 18/04/2018 | 205.00p | 212.00p | 205.00p | 211.00p | 52198 |
| 17/04/2018 | 198.00p | 205.00p | 198.00p | 205.00p | 14984 |
| 16/04/2018 | 193.00p | 201.90p | 193.00p | 198.00p | 31450 |
| 13/04/2018 | 193.00p | 197.50p | 193.00p | 193.00p | 4045 |
| 12/04/2018 | 193.00p | 197.00p | 193.00p | 193.00p | 2660 |
| 11/04/2018 | 189.00p | 198.00p | 186.00p | 193.00p | 39549 |
| 10/04/2018 | 185.00p | 189.00p | 182.00p | 185.00p | 4352 |
| 09/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 46800 |
| 06/04/2018 | 185.00p | 189.00p | 180.50p | 185.00p | 87191 |
| 05/04/2018 | 182.50p | 185.00p | 180.25p | 185.00p | 11414 |
| 04/04/2018 | 182.50p | 183.80p | 180.25p | 182.50p | 1721 |
| 03/04/2018 | 182.50p | 183.80p | 182.50p | 182.50p | 1084 |
| 29/03/2018 | 182.50p | 184.00p | 182.50p | 182.50p | 54 |
| 28/03/2018 | 185.00p | 185.00p | 180.50p | 182.50p | 4893 |
| 27/03/2018 | 182.50p | 185.00p | 181.00p | 185.00p | 14824 |
| 26/03/2018 | 182.50p | 182.50p | 182.25p | 182.50p | 1000 |
| 23/03/2018 | 185.00p | 185.00p | 181.00p | 182.50p | 16978 |
| 22/03/2018 | 185.00p | 185.00p | 181.10p | 185.00p | 6550 |
| 21/03/2018 | 191.00p | 191.00p | 183.70p | 185.00p | 11122 |
| 20/03/2018 | 193.00p | 193.00p | 188.00p | 191.00p | 8507 |
| 19/03/2018 | 193.00p | 194.00p | 188.00p | 193.00p | 6266 |
| 16/03/2018 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 15/03/2018 | 193.00p | 194.00p | 188.00p | 193.00p | 30400 |
| 14/03/2018 | 193.00p | 193.00p | 193.00p | 193.00p | 75000 |
| 13/03/2018 | 193.00p | 193.00p | 190.00p | 193.00p | 358 |
| 12/03/2018 | 193.00p | 195.00p | 190.00p | 193.00p | 81939 |
| 09/03/2018 | 193.00p | 193.75p | 188.00p | 193.00p | 10459 |
| 08/03/2018 | 193.00p | 194.00p | 188.50p | 193.00p | 10239 |
| 07/03/2018 | 193.00p | 198.00p | 193.00p | 193.00p | 18258 |
| 06/03/2018 | 193.00p | 197.00p | 193.00p | 193.00p | 8536 |
| 05/03/2018 | 195.00p | 202.00p | 190.25p | 193.00p | 99129 |
| 02/03/2018 | 209.00p | 209.60p | 209.00p | 209.00p | 565 |
| 01/03/2018 | 209.00p | 209.30p | 209.00p | 209.00p | 500 |
| 28/02/2018 | 209.00p | 212.00p | 209.00p | 209.00p | 2645 |
| 27/02/2018 | 209.00p | 212.00p | 209.00p | 209.00p | 3415 |
| 26/02/2018 | 209.00p | 212.00p | 208.50p | 209.00p | 22409 |
| 23/02/2018 | 209.00p | 209.00p | 206.00p | 209.00p | 20250 |
| 22/02/2018 | 209.00p | 209.50p | 206.00p | 209.00p | 7243 |
| 21/02/2018 | 211.00p | 211.00p | 206.00p | 209.00p | 18000 |
| 20/02/2018 | 211.00p | 213.50p | 206.00p | 211.00p | 6407 |
| 19/02/2018 | 213.00p | 214.00p | 206.00p | 211.00p | 3888 |
| 16/02/2018 | 203.00p | 215.00p | 203.00p | 213.00p | 159700 |
| 15/02/2018 | 200.00p | 206.00p | 200.00p | 203.00p | 14874 |
| 14/02/2018 | 200.00p | 200.00p | 194.00p | 200.00p | 1021 |
| 13/02/2018 | 200.00p | 205.40p | 195.00p | 200.00p | 11360 |
| 12/02/2018 | 197.00p | 205.40p | 196.00p | 200.00p | 4883 |
| 09/02/2018 | 199.00p | 199.00p | 194.00p | 197.00p | 8402 |
| 08/02/2018 | 195.00p | 203.00p | 195.00p | 199.00p | 2900 |
| 07/02/2018 | 190.00p | 197.49p | 189.00p | 195.00p | 35358 |
| 06/02/2018 | 188.00p | 191.75p | 185.00p | 190.00p | 16949 |
| 05/02/2018 | 201.00p | 201.00p | 188.11p | 191.50p | 20702 |
| 02/02/2018 | 201.00p | 203.00p | 198.60p | 201.00p | 7770 |
| 01/02/2018 | 198.00p | 201.60p | 198.00p | 199.00p | 8417 |
| 31/01/2018 | 201.00p | 201.00p | 199.00p | 199.00p | 1990 |
| 30/01/2018 | 209.00p | 209.00p | 200.00p | 201.00p | 17936 |
| 29/01/2018 | 196.00p | 213.30p | 194.55p | 209.00p | 50246 |
| 26/01/2018 | 194.50p | 199.00p | 194.50p | 196.00p | 15939 |
| 25/01/2018 | 189.50p | 195.50p | 189.50p | 194.50p | 114499 |
| 24/01/2018 | 183.50p | 186.50p | 183.50p | 183.50p | 6463 |
| 23/01/2018 | 183.50p | 187.00p | 180.00p | 183.50p | 1359239 |
| 22/01/2018 | 183.50p | 187.00p | 183.50p | 183.50p | 1500 |
| 19/01/2018 | 183.50p | 187.00p | 181.11p | 183.50p | 13462 |
| 18/01/2018 | 183.50p | 187.00p | 183.50p | 183.50p | 10000 |
| 17/01/2018 | 183.50p | 186.65p | 180.70p | 183.50p | 447 |
| 16/01/2018 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 15/01/2018 | 183.50p | 186.65p | 180.00p | 183.50p | 8987 |
| 12/01/2018 | 182.50p | 186.65p | 180.50p | 183.50p | 1878 |
| 11/01/2018 | 182.50p | 185.00p | 182.50p | 182.50p | 5190 |
| 10/01/2018 | 183.50p | 183.50p | 180.00p | 182.50p | 4600 |
| 09/01/2018 | 183.50p | 186.65p | 183.00p | 183.50p | 1266 |
| 08/01/2018 | 183.50p | 187.00p | 180.50p | 183.50p | 7252 |
| 05/01/2018 | 183.50p | 186.65p | 180.00p | 183.50p | 3456 |
| 04/01/2018 | 183.50p | 186.65p | 183.50p | 183.50p | 214 |
| 03/01/2018 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 02/01/2018 | 183.50p | 186.65p | 183.50p | 183.50p | 1112 |
| 29/12/2017 | 186.00p | 186.65p | 180.00p | 183.50p | 4100 |
| 28/12/2017 | 186.00p | 186.00p | 183.11p | 186.00p | 2274 |
| 27/12/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 22/12/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 21/12/2017 | 186.00p | 188.00p | 183.11p | 186.00p | 6450 |
| 20/12/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 19/12/2017 | 187.50p | 187.50p | 186.00p | 186.00p | 1812 |
| 18/12/2017 | 187.50p | 189.00p | 187.50p | 187.50p | 500 |
| 15/12/2017 | 187.50p | 190.00p | 187.50p | 187.50p | 2810 |
| 14/12/2017 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 13/12/2017 | 187.50p | 190.00p | 185.00p | 185.00p | 5298 |
| 12/12/2017 | 186.00p | 190.00p | 186.00p | 187.50p | 4124 |
| 11/12/2017 | 182.50p | 185.00p | 182.50p | 184.00p | 5903 |
| 08/12/2017 | 187.50p | 189.75p | 182.50p | 182.50p | 2000 |
| 07/12/2017 | 190.50p | 190.50p | 185.00p | 187.50p | 1000 |
| 06/12/2017 | 191.50p | 191.50p | 188.50p | 190.50p | 4500 |
| 05/12/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 04/12/2017 | 191.50p | 192.85p | 191.50p | 191.50p | 608 |
| 01/12/2017 | 191.50p | 192.85p | 191.50p | 191.50p | 515 |
| 30/11/2017 | 191.50p | 192.85p | 191.50p | 191.50p | 1325 |
| 29/11/2017 | 191.50p | 193.00p | 191.10p | 191.50p | 3000 |
| 28/11/2017 | 191.50p | 191.50p | 190.10p | 191.50p | 6015 |
| 27/11/2017 | 191.50p | 193.00p | 191.50p | 191.50p | 3000 |
| 24/11/2017 | 191.50p | 193.00p | 190.00p | 191.50p | 7445 |
| 23/11/2017 | 190.00p | 193.00p | 190.00p | 191.50p | 12500 |
| 22/11/2017 | 190.00p | 192.70p | 190.00p | 190.00p | 1100 |
| 21/11/2017 | 190.00p | 192.70p | 187.60p | 190.00p | 4119 |
| 20/11/2017 | 195.00p | 196.00p | 187.60p | 190.00p | 12380 |
| 17/11/2017 | 195.50p | 195.50p | 193.00p | 195.00p | 327894 |
| 16/11/2017 | 202.50p | 202.50p | 193.10p | 195.50p | 25897 |
| 15/11/2017 | 207.50p | 207.50p | 200.00p | 202.50p | 11011 |
| 14/11/2017 | 207.50p | 209.00p | 207.50p | 207.50p | 40684 |
| 13/11/2017 | 208.00p | 208.00p | 206.03p | 207.50p | 21952 |
| 10/11/2017 | 208.00p | 209.00p | 208.00p | 208.00p | 47878 |
| 09/11/2017 | 208.00p | 209.00p | 208.00p | 208.00p | 21017 |
| 08/11/2017 | 208.50p | 209.00p | 208.00p | 208.00p | 8077 |
| 07/11/2017 | 209.50p | 210.49p | 206.21p | 208.50p | 148650 |
| 06/11/2017 | 210.50p | 211.00p | 208.30p | 209.50p | 13829 |
| 03/11/2017 | 210.00p | 211.49p | 208.50p | 210.50p | 3940 |
| 02/11/2017 | 210.00p | 210.00p | 209.00p | 210.00p | 1520 |
| 01/11/2017 | 210.00p | 211.49p | 210.00p | 210.00p | 940 |
| 31/10/2017 | 209.00p | 212.00p | 209.00p | 210.00p | 15021 |
| 30/10/2017 | 209.00p | 209.00p | 208.02p | 209.00p | 5500 |
| 27/10/2017 | 210.00p | 210.00p | 208.00p | 209.00p | 15508 |
| 26/10/2017 | 212.50p | 214.00p | 208.75p | 210.00p | 33934 |
| 25/10/2017 | 213.50p | 216.23p | 212.50p | 212.50p | 24707 |
| 24/10/2017 | 216.50p | 218.00p | 215.45p | 216.00p | 43987 |
| 23/10/2017 | 209.50p | 225.00p | 209.50p | 216.50p | 373950 |
| 20/10/2017 | 194.50p | 202.00p | 194.50p | 198.50p | 31002 |
| 19/10/2017 | 186.00p | 200.00p | 186.00p | 194.50p | 40395 |
| 18/10/2017 | 184.00p | 190.00p | 183.40p | 186.00p | 47999 |
| 17/10/2017 | 185.00p | 185.00p | 184.00p | 184.00p | 2703 |
| 16/10/2017 | 181.00p | 189.00p | 181.00p | 185.00p | 55243 |
| 13/10/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 13961 |
| 12/10/2017 | 180.50p | 181.50p | 180.50p | 181.00p | 5600 |
| 11/10/2017 | 180.50p | 180.50p | 180.50p | 180.50p | 6456 |
| 10/10/2017 | 181.00p | 181.50p | 180.00p | 180.50p | 27056 |
| 09/10/2017 | 181.50p | 181.50p | 180.00p | 181.00p | 27751 |
| 06/10/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 21952 |
| 05/10/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 88 |
| 04/10/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 1419 |
| 03/10/2017 | 182.50p | 182.50p | 181.50p | 181.50p | 27141 |
| 02/10/2017 | 182.00p | 184.00p | 182.00p | 182.50p | 74772 |
| 29/09/2017 | 183.00p | 184.00p | 183.00p | 184.00p | 55500 |
| 28/09/2017 | 186.00p | 186.00p | 178.00p | 178.00p | 13634 |
| 27/09/2017 | 182.50p | 191.50p | 173.50p | 190.50p | 45631 |
| 26/09/2017 | 174.50p | 174.50p | 173.50p | 173.50p | 14582 |
| 25/09/2017 | 178.00p | 178.00p | 174.50p | 174.50p | 26722 |
| 22/09/2017 | 170.00p | 178.00p | 170.00p | 178.00p | 123808 |
| 21/09/2017 | 165.50p | 170.00p | 165.50p | 170.00p | 114942 |
| 20/09/2017 | 165.50p | 167.00p | 165.50p | 167.00p | 22850 |
| 19/09/2017 | 165.50p | 165.50p | 165.00p | 165.00p | 1000 |
| 18/09/2017 | 165.50p | 165.50p | 165.00p | 165.50p | 41807 |
| 15/09/2017 | 167.50p | 167.50p | 165.50p | 165.50p | 42546 |
| 14/09/2017 | 169.00p | 169.00p | 167.50p | 167.50p | 17978 |
| 13/09/2017 | 168.50p | 169.00p | 168.50p | 169.00p | 31382 |
| 12/09/2017 | 170.50p | 170.50p | 168.50p | 168.50p | 17575 |
| 11/09/2017 | 171.50p | 171.50p | 170.50p | 170.50p | 0 |
| 08/09/2017 | 168.50p | 171.50p | 168.50p | 171.50p | 16633 |
| 07/09/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 29857 |
| 06/09/2017 | 176.50p | 176.50p | 168.50p | 168.50p | 31618 |
| 05/09/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 13774 |
| 04/09/2017 | 181.00p | 181.00p | 176.50p | 176.50p | 67364 |
| 01/09/2017 | 181.50p | 181.50p | 181.00p | 181.00p | 5438 |
| 31/08/2017 | 181.50p | 181.50p | 181.00p | 181.00p | 1400 |
| 30/08/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 2555 |
| 29/08/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 39900 |
| 25/08/2017 | 186.00p | 186.00p | 180.50p | 181.00p | 24848 |
| 24/08/2017 | 186.50p | 186.50p | 186.00p | 186.00p | 1500 |
| 23/08/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 22/08/2017 | 187.00p | 187.00p | 186.50p | 186.50p | 20115 |
| 21/08/2017 | 187.50p | 187.50p | 187.00p | 187.00p | 26000 |
| 18/08/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 26000 |
| 17/08/2017 | 189.50p | 189.50p | 187.50p | 187.50p | 39966 |
| 16/08/2017 | 189.50p | 189.50p | 189.50p | 189.50p | 7386 |
| 15/08/2017 | 189.50p | 189.50p | 189.50p | 189.50p | 10951 |
| 14/08/2017 | 189.00p | 189.50p | 189.00p | 189.50p | 61347 |
| 11/08/2017 | 192.00p | 192.00p | 189.00p | 189.00p | 5429 |
| 10/08/2017 | 192.00p | 192.00p | 192.00p | 192.00p | 16174 |
| 09/08/2017 | 192.50p | 192.50p | 192.00p | 192.00p | 14599 |
| 08/08/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 25593 |
| 07/08/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 8432 |
| 04/08/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 03/08/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 4614 |
| 02/08/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 01/08/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 4184 |
| 31/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 47402 |
| 28/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 1250 |
| 27/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 1084 |
| 26/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 2295 |
| 25/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 24/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 53121 |
| 21/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 2890 |
| 20/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 5640 |
| 19/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 5490 |
| 18/07/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
*Close Price adjusted for both dividends and splits