Ergomed (ERGO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/07/2017 193.50p 193.50p 192.50p 192.50p 32503
14/07/2017 193.50p 193.50p 193.50p 193.50p 2339
13/07/2017 193.50p 193.50p 193.50p 193.50p 950
12/07/2017 193.50p 193.50p 193.50p 193.50p 0
11/07/2017 193.50p 193.50p 193.50p 193.50p 35446
10/07/2017 193.50p 193.50p 193.50p 193.50p 601
07/07/2017 193.50p 193.50p 193.50p 193.50p 2825
06/07/2017 193.50p 193.50p 193.50p 193.50p 8863
05/07/2017 193.50p 193.50p 193.50p 193.50p 1000
04/07/2017 197.00p 197.00p 193.50p 193.50p 27952
03/07/2017 197.00p 197.50p 196.50p 197.00p 13808
30/06/2017 196.50p 197.00p 195.50p 197.00p 17499
29/06/2017 196.50p 196.50p 196.50p 196.50p 50
28/06/2017 196.50p 196.50p 196.50p 196.50p 4775
27/06/2017 196.50p 196.50p 196.50p 196.50p 6101
26/06/2017 197.50p 197.50p 196.50p 196.50p 5933
23/06/2017 197.50p 197.50p 197.50p 197.50p 700
22/06/2017 197.50p 197.50p 197.50p 197.50p 0
21/06/2017 198.50p 198.50p 196.50p 197.50p 0
20/06/2017 197.00p 197.00p 194.00p 196.50p 2500
19/06/2017 194.50p 197.00p 194.50p 197.00p 0
16/06/2017 197.00p 197.00p 193.02p 194.50p 27828
15/06/2017 196.50p 196.50p 195.00p 196.50p 5970
14/06/2017 197.50p 197.50p 195.00p 196.50p 4919
13/06/2017 197.50p 197.50p 195.00p 197.50p 12641
12/06/2017 197.50p 197.50p 195.00p 197.50p 3167
09/06/2017 197.50p 199.00p 195.00p 197.50p 333059
08/06/2017 198.00p 199.00p 196.00p 197.50p 10052
07/06/2017 197.50p 198.00p 195.00p 198.00p 5700
06/06/2017 202.00p 202.00p 197.00p 198.50p 19324
05/06/2017 201.50p 202.49p 200.00p 202.00p 12792
02/06/2017 203.50p 203.50p 200.00p 200.00p 24016
01/06/2017 204.50p 204.50p 200.00p 203.50p 2412
31/05/2017 204.50p 205.00p 200.00p 204.50p 12375
30/05/2017 205.50p 205.80p 197.50p 204.50p 115905
26/05/2017 205.50p 208.00p 202.00p 205.50p 8770
25/05/2017 205.00p 207.50p 205.00p 205.50p 47507
24/05/2017 203.00p 206.50p 201.50p 204.50p 43205
23/05/2017 201.50p 206.00p 201.50p 203.00p 2500
22/05/2017 201.50p 205.10p 197.50p 201.50p 11959
19/05/2017 199.25p 205.54p 199.25p 201.50p 13111
18/05/2017 199.00p 201.88p 196.00p 199.25p 21500
17/05/2017 199.00p 199.00p 195.00p 199.00p 106000
16/05/2017 199.00p 199.00p 197.75p 199.00p 1850
15/05/2017 198.50p 202.00p 197.29p 199.00p 13452
12/05/2017 198.50p 201.00p 197.85p 198.50p 7091
11/05/2017 196.00p 202.00p 195.00p 198.50p 47233
10/05/2017 196.50p 197.00p 195.55p 196.00p 21102
09/05/2017 195.00p 196.92p 193.12p 196.50p 8185
08/05/2017 191.00p 198.00p 191.00p 197.00p 66000
05/05/2017 191.00p 197.00p 187.00p 197.00p 22417
04/05/2017 191.00p 191.00p 187.24p 191.00p 8494
03/05/2017 191.00p 191.00p 187.00p 191.00p 29678
02/05/2017 184.00p 193.00p 183.00p 191.00p 44417
28/04/2017 199.00p 203.00p 196.70p 199.50p 22704
27/04/2017 199.00p 199.00p 196.00p 196.00p 10330
26/04/2017 198.50p 199.00p 195.55p 199.00p 13861
25/04/2017 199.50p 199.90p 195.55p 198.50p 22138
24/04/2017 199.50p 201.35p 197.00p 199.50p 10001
21/04/2017 198.50p 201.95p 198.05p 199.50p 23759
20/04/2017 202.50p 205.00p 195.00p 198.50p 72378
19/04/2017 202.00p 206.10p 200.00p 202.50p 31145
18/04/2017 201.50p 206.90p 198.11p 202.00p 50554
13/04/2017 201.50p 205.00p 198.00p 201.50p 19243
12/04/2017 201.50p 201.50p 199.90p 201.50p 4995
11/04/2017 201.50p 205.91p 197.00p 201.50p 12800
10/04/2017 201.50p 202.50p 197.00p 201.50p 4363
07/04/2017 201.50p 206.00p 197.00p 201.50p 27396
06/04/2017 201.50p 206.00p 201.50p 201.50p 7316
05/04/2017 201.00p 205.00p 198.80p 201.50p 49585
04/04/2017 201.00p 205.00p 201.00p 201.00p 19360
03/04/2017 200.00p 204.90p 190.00p 201.00p 583520
31/03/2017 200.50p 203.50p 196.45p 200.50p 853
30/03/2017 201.00p 204.00p 197.40p 200.50p 4214
29/03/2017 201.00p 203.50p 197.00p 201.00p 5288
28/03/2017 200.00p 205.00p 197.80p 201.00p 22991
27/03/2017 196.50p 200.00p 196.00p 196.50p 18091
24/03/2017 195.00p 200.00p 195.00p 196.50p 30711
23/03/2017 192.50p 197.00p 188.10p 195.00p 42639
22/03/2017 197.50p 197.50p 189.40p 192.50p 18805
21/03/2017 189.50p 200.00p 189.50p 197.50p 17512
20/03/2017 183.00p 190.00p 181.00p 187.00p 60632
17/03/2017 196.50p 197.50p 178.33p 182.50p 73410
16/03/2017 210.00p 210.00p 196.50p 196.50p 46337
15/03/2017 212.50p 212.50p 208.00p 210.00p 9000
14/03/2017 213.00p 213.00p 210.00p 212.50p 7000
13/03/2017 213.00p 213.00p 213.00p 213.00p 0
10/03/2017 213.00p 214.00p 211.00p 213.00p 26760
09/03/2017 213.00p 213.00p 211.00p 213.00p 14813
08/03/2017 213.00p 213.00p 211.00p 211.00p 13684
07/03/2017 213.00p 213.00p 211.00p 213.00p 54711
06/03/2017 213.00p 213.00p 212.80p 213.00p 12226
03/03/2017 213.00p 213.00p 211.00p 213.00p 3000
02/03/2017 215.00p 215.00p 211.00p 213.00p 28232
01/03/2017 214.00p 216.30p 213.00p 213.00p 5708
28/02/2017 214.00p 216.88p 211.00p 214.00p 20008
27/02/2017 210.00p 215.02p 210.00p 214.50p 16266
24/02/2017 210.00p 211.00p 210.00p 210.00p 1421
23/02/2017 210.00p 211.00p 209.42p 210.00p 10277
22/02/2017 210.00p 210.70p 209.00p 210.00p 4989
21/02/2017 210.00p 210.00p 209.00p 209.00p 13000
20/02/2017 209.00p 211.00p 209.00p 210.00p 5552
17/02/2017 205.50p 211.00p 205.50p 209.00p 41175
16/02/2017 205.50p 208.00p 205.50p 205.50p 250
15/02/2017 204.50p 208.00p 202.25p 205.50p 15909
14/02/2017 206.50p 207.00p 202.00p 204.50p 15472
13/02/2017 206.50p 207.90p 203.00p 206.50p 2942
10/02/2017 207.00p 208.25p 203.14p 205.00p 40043
09/02/2017 208.00p 210.70p 205.00p 208.00p 11530
08/02/2017 205.50p 210.00p 203.00p 208.00p 31956
07/02/2017 212.50p 214.29p 202.00p 205.50p 62619
06/02/2017 214.50p 215.00p 208.00p 212.00p 26655
03/02/2017 211.00p 211.90p 208.35p 209.00p 32112
02/02/2017 210.00p 212.00p 210.00p 211.00p 14306
01/02/2017 207.50p 213.00p 206.11p 210.00p 123018
31/01/2017 196.50p 214.90p 196.50p 206.50p 87792
30/01/2017 200.50p 204.00p 194.00p 196.50p 36552
27/01/2017 199.50p 210.00p 199.50p 201.00p 63726
26/01/2017 185.00p 201.60p 185.00p 199.50p 55895
25/01/2017 181.50p 185.00p 181.50p 185.00p 21447
24/01/2017 181.50p 183.00p 180.15p 181.50p 11225
23/01/2017 186.00p 188.00p 178.00p 182.50p 38784
20/01/2017 176.50p 186.50p 172.50p 186.50p 112592
19/01/2017 172.50p 179.00p 172.50p 172.50p 93767
18/01/2017 172.50p 174.75p 171.50p 172.50p 23950
17/01/2017 172.00p 175.00p 170.00p 171.00p 119375
16/01/2017 162.00p 162.00p 161.00p 161.50p 91390
13/01/2017 162.00p 162.50p 161.60p 162.00p 24700
12/01/2017 162.00p 162.00p 161.00p 162.00p 1000
11/01/2017 162.00p 162.50p 161.60p 162.00p 14898
10/01/2017 162.00p 163.00p 161.60p 162.00p 5500
09/01/2017 162.00p 162.50p 162.00p 162.00p 18000
06/01/2017 162.00p 162.60p 161.60p 162.00p 87439
05/01/2017 155.50p 162.00p 155.50p 162.00p 36065
04/01/2017 154.50p 157.00p 154.50p 155.00p 7301
03/01/2017 154.00p 156.00p 152.00p 154.50p 7200
30/12/2016 152.50p 153.00p 152.50p 152.50p 25000
29/12/2016 149.00p 155.85p 149.00p 152.50p 39682
28/12/2016 149.00p 151.00p 149.00p 149.00p 11971
23/12/2016 149.00p 151.00p 148.20p 149.00p 8931
22/12/2016 149.00p 150.60p 145.00p 145.00p 65315
21/12/2016 149.00p 150.50p 148.00p 149.00p 8993
20/12/2016 149.00p 149.00p 149.00p 149.00p 0
19/12/2016 149.00p 151.00p 149.00p 149.00p 4311
16/12/2016 148.50p 151.00p 148.50p 149.00p 19312
15/12/2016 148.50p 148.51p 148.50p 148.50p 6529
14/12/2016 148.50p 150.00p 148.50p 148.50p 6792
13/12/2016 148.50p 149.70p 147.21p 148.50p 3509
12/12/2016 146.50p 150.00p 146.50p 148.50p 9299
09/12/2016 144.50p 148.50p 143.21p 146.50p 9325
08/12/2016 144.50p 146.00p 144.50p 144.50p 6000
07/12/2016 144.50p 145.20p 144.50p 144.50p 5992
06/12/2016 144.50p 145.20p 143.81p 144.50p 2944
05/12/2016 144.50p 144.50p 143.81p 144.50p 5426
02/12/2016 144.00p 145.45p 143.00p 143.00p 12536
01/12/2016 142.00p 144.00p 141.78p 144.00p 28957
30/11/2016 139.00p 145.80p 139.00p 142.00p 89218
29/11/2016 135.00p 141.00p 135.00p 139.00p 27833
28/11/2016 129.00p 134.00p 129.00p 132.50p 29888
25/11/2016 129.00p 130.80p 129.00p 129.00p 577
24/11/2016 129.00p 130.50p 128.48p 129.00p 8255
23/11/2016 129.00p 131.00p 129.00p 129.00p 500
22/11/2016 129.00p 130.50p 129.00p 129.00p 2000
21/11/2016 128.50p 131.00p 128.20p 129.00p 11803
18/11/2016 128.00p 130.00p 128.00p 128.00p 5144
17/11/2016 126.00p 129.00p 126.00p 128.00p 6500
16/11/2016 126.00p 127.80p 126.00p 126.00p 31189
15/11/2016 126.00p 128.00p 126.00p 126.00p 772
14/11/2016 127.00p 127.00p 125.67p 126.00p 7658
11/11/2016 124.50p 128.00p 124.50p 126.50p 9168
10/11/2016 124.50p 126.00p 124.50p 124.50p 8000
09/11/2016 125.00p 126.00p 123.00p 124.50p 11495
08/11/2016 129.00p 129.00p 128.00p 128.00p 2500
07/11/2016 129.50p 129.50p 128.25p 129.00p 7775
04/11/2016 132.50p 132.50p 128.50p 129.50p 84346
03/11/2016 133.00p 133.50p 130.25p 132.50p 18883
02/11/2016 131.00p 135.00p 131.00p 133.00p 54888
01/11/2016 129.50p 132.00p 129.00p 131.00p 123568
31/10/2016 127.00p 129.75p 125.00p 127.50p 33652
28/10/2016 127.00p 129.00p 127.00p 127.00p 11205
27/10/2016 123.50p 128.40p 123.50p 127.00p 104177
26/10/2016 123.50p 125.00p 123.50p 123.50p 22248
25/10/2016 122.50p 125.00p 122.50p 122.50p 11349
24/10/2016 122.50p 125.00p 122.00p 122.50p 14004
21/10/2016 121.50p 125.00p 121.50p 122.50p 14918
20/10/2016 121.00p 124.00p 120.00p 121.50p 54145
19/10/2016 120.00p 124.00p 120.00p 120.00p 25186
18/10/2016 120.00p 122.00p 120.00p 120.00p 44930
17/10/2016 120.00p 122.00p 120.00p 120.00p 58251
14/10/2016 120.00p 121.00p 118.00p 120.00p 88989
13/10/2016 120.50p 120.50p 119.99p 120.00p 12250
12/10/2016 120.50p 120.69p 119.99p 120.50p 20109
11/10/2016 120.50p 120.60p 120.50p 120.50p 4800
10/10/2016 120.50p 121.00p 119.99p 120.00p 49270
07/10/2016 120.00p 123.00p 120.00p 120.50p 5600
06/10/2016 120.00p 120.00p 120.00p 120.00p 14413
05/10/2016 120.00p 120.00p 118.80p 120.00p 4007
04/10/2016 120.00p 120.00p 118.80p 120.00p 4753
03/10/2016 120.00p 120.00p 118.20p 120.00p 7431
30/09/2016 120.00p 120.00p 120.00p 120.00p 1172

*Close Price adjusted for both dividends and splits