Ergomed (ERGO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/09/2020 695.00p 700.00p 685.00p 695.00p 23242
15/09/2020 689.00p 698.00p 678.55p 695.00p 36842
14/09/2020 705.00p 719.00p 681.20p 689.00p 33802
11/09/2020 655.00p 720.00p 655.00p 705.00p 50499
10/09/2020 643.00p 660.00p 639.50p 655.00p 23294
09/09/2020 640.00p 648.00p 630.00p 643.00p 16711
08/09/2020 640.00p 640.00p 630.00p 640.00p 12811
07/09/2020 643.00p 643.00p 630.00p 640.00p 26301
04/09/2020 655.00p 655.00p 630.00p 643.00p 57542
02/09/2020 655.00p 670.00p 640.00p 655.00p 23973
01/09/2020 625.00p 670.00p 625.00p 655.00p 27746
28/08/2020 625.00p 640.00p 610.00p 625.00p 430773
27/08/2020 625.00p 640.00p 610.00p 625.00p 16047
26/08/2020 625.00p 638.00p 625.00p 625.00p 6127
25/08/2020 625.00p 635.00p 611.00p 625.00p 19359
24/08/2020 625.00p 640.00p 610.00p 610.00p 21298
21/08/2020 625.00p 638.50p 615.00p 625.00p 19009
20/08/2020 625.00p 639.50p 625.00p 625.00p 19873
19/08/2020 625.00p 648.00p 620.00p 644.00p 12069
18/08/2020 625.00p 640.00p 622.05p 625.00p 340966
17/08/2020 620.00p 640.00p 620.00p 625.00p 17010
14/08/2020 620.00p 630.00p 615.15p 620.00p 547428
13/08/2020 615.00p 630.00p 605.00p 620.00p 35545
12/08/2020 595.00p 630.00p 595.00p 615.00p 287306
11/08/2020 585.00p 599.00p 570.00p 585.00p 20908
10/08/2020 595.00p 607.00p 570.00p 580.00p 31085
07/08/2020 555.00p 609.00p 555.00p 595.00p 77696
06/08/2020 555.00p 570.00p 545.00p 555.00p 165064
05/08/2020 560.00p 562.00p 546.00p 558.00p 55505
04/08/2020 560.00p 568.00p 558.00p 560.00p 16351
03/08/2020 560.00p 570.00p 555.00p 560.00p 118020
31/07/2020 560.00p 570.00p 549.00p 560.00p 29778
30/07/2020 573.00p 579.84p 550.00p 560.00p 18084
29/07/2020 573.00p 580.00p 560.00p 573.00p 18701
28/07/2020 573.00p 580.00p 560.00p 573.00p 16125
27/07/2020 573.00p 586.00p 560.00p 573.00p 12351
24/07/2020 600.00p 600.00p 560.00p 573.00p 38399
23/07/2020 607.00p 614.00p 600.00p 602.00p 167433
22/07/2020 605.00p 629.94p 600.00p 600.00p 1216556
21/07/2020 580.00p 610.00p 570.00p 605.00p 544533
20/07/2020 530.00p 580.00p 524.26p 537.00p 3454045
17/07/2020 505.00p 540.00p 500.00p 526.00p 1084310
16/07/2020 485.00p 510.00p 480.00p 500.00p 1231430
15/07/2020 480.00p 500.00p 479.00p 485.00p 33609
14/07/2020 475.00p 480.00p 474.50p 480.00p 281642
13/07/2020 475.00p 480.00p 474.50p 475.00p 16017
10/07/2020 475.00p 479.80p 470.00p 475.00p 9558
09/07/2020 475.00p 480.00p 474.50p 475.00p 808717
08/07/2020 480.00p 482.00p 470.00p 475.00p 36830
07/07/2020 475.00p 485.00p 465.00p 480.00p 20024
06/07/2020 475.00p 490.00p 460.00p 480.00p 9810
03/07/2020 475.00p 490.00p 470.00p 480.00p 41929
02/07/2020 475.00p 490.00p 471.00p 482.00p 97623
01/07/2020 455.00p 489.80p 452.90p 474.00p 204944
30/06/2020 455.00p 458.00p 450.00p 450.00p 35485
29/06/2020 440.00p 460.00p 435.00p 445.00p 87050
26/06/2020 440.00p 450.00p 430.00p 440.00p 954278
25/06/2020 440.00p 443.00p 430.00p 430.00p 154716
24/06/2020 420.00p 448.00p 419.00p 438.00p 112569
23/06/2020 410.00p 431.65p 410.00p 430.00p 19310
22/06/2020 415.00p 421.99p 400.00p 410.00p 98207
19/06/2020 422.50p 423.00p 408.00p 420.00p 12504
18/06/2020 422.50p 423.00p 415.00p 422.50p 10422
17/06/2020 422.50p 430.00p 418.00p 422.50p 9971
16/06/2020 422.50p 422.50p 415.00p 422.50p 27281
15/06/2020 425.00p 425.00p 415.00p 422.50p 57128
12/06/2020 430.00p 430.00p 420.00p 425.00p 13850
11/06/2020 440.00p 442.50p 420.00p 430.00p 12390
10/06/2020 435.00p 450.00p 430.00p 440.00p 72644
09/06/2020 435.00p 438.81p 420.60p 435.00p 37826
08/06/2020 435.00p 439.50p 425.00p 435.00p 6242
05/06/2020 435.00p 442.15p 420.60p 435.00p 25194
04/06/2020 435.00p 440.00p 420.00p 435.00p 19462
03/06/2020 435.00p 447.00p 426.55p 435.00p 58346
02/06/2020 400.00p 460.00p 400.00p 435.00p 143424
01/06/2020 387.50p 410.00p 387.50p 410.00p 23683
29/05/2020 380.00p 398.00p 376.66p 387.50p 115098
28/05/2020 380.00p 389.60p 370.00p 380.00p 60282
27/05/2020 380.00p 390.00p 370.00p 380.00p 41546
26/05/2020 367.50p 390.00p 362.00p 385.00p 217270
22/05/2020 380.00p 384.00p 365.00p 367.50p 39502
21/05/2020 387.50p 389.75p 370.00p 380.00p 57232
20/05/2020 395.00p 398.00p 380.00p 387.50p 26331
19/05/2020 400.00p 403.22p 390.00p 395.00p 26155
18/05/2020 395.00p 410.00p 392.00p 400.00p 36370
15/05/2020 400.00p 400.00p 390.00p 395.00p 33073
14/05/2020 415.00p 415.00p 390.00p 395.00p 27573
13/05/2020 425.00p 427.00p 400.00p 415.00p 64135
12/05/2020 422.50p 430.00p 421.75p 425.00p 52025
11/05/2020 415.00p 432.00p 406.00p 432.00p 50867
07/05/2020 415.00p 425.00p 400.00p 415.00p 25624
06/05/2020 400.00p 420.00p 390.25p 415.00p 48159
05/05/2020 400.00p 400.00p 390.00p 400.00p 6896
01/05/2020 405.00p 420.00p 390.00p 405.00p 32729
30/04/2020 395.00p 425.00p 390.00p 405.00p 63183
29/04/2020 435.00p 435.00p 390.00p 395.00p 71711
28/04/2020 435.00p 437.00p 430.00p 435.00p 25436
27/04/2020 435.00p 440.00p 430.00p 435.00p 16714
24/04/2020 435.00p 437.00p 430.00p 435.00p 20977
23/04/2020 435.00p 439.00p 430.00p 435.00p 9952
22/04/2020 435.00p 439.00p 430.66p 435.00p 12757
21/04/2020 435.00p 440.00p 430.00p 435.00p 13879
20/04/2020 440.00p 449.50p 430.00p 435.00p 47455
17/04/2020 440.00p 450.00p 437.22p 440.00p 46116
16/04/2020 440.00p 449.50p 430.00p 440.00p 6644
15/04/2020 450.00p 455.00p 435.00p 440.00p 57620
14/04/2020 460.00p 470.00p 446.00p 453.00p 38218
09/04/2020 453.00p 460.00p 447.40p 455.00p 317549
08/04/2020 455.50p 464.00p 446.00p 453.00p 28294
07/04/2020 450.00p 464.00p 421.00p 455.50p 362201
06/04/2020 450.00p 475.00p 440.00p 450.00p 213689
03/04/2020 410.00p 450.00p 408.00p 442.50p 160770
02/04/2020 402.50p 425.00p 395.00p 410.00p 20727
01/04/2020 400.00p 410.00p 390.00p 402.50p 197799
31/03/2020 405.00p 408.00p 390.00p 408.00p 42553
30/03/2020 410.00p 415.00p 390.00p 405.00p 25385
27/03/2020 400.00p 405.00p 390.00p 390.00p 402615
26/03/2020 355.00p 410.00p 348.25p 395.00p 99217
25/03/2020 350.00p 370.00p 340.00p 355.00p 213925
24/03/2020 320.00p 329.00p 310.00p 327.00p 25450
23/03/2020 335.00p 335.00p 310.00p 320.00p 23154
20/03/2020 350.00p 360.00p 340.00p 350.00p 48938
19/03/2020 332.00p 362.00p 323.00p 350.00p 126001
18/03/2020 260.00p 340.00p 258.00p 330.00p 229840
17/03/2020 332.00p 335.00p 270.00p 280.00p 62986
16/03/2020 369.00p 377.00p 314.00p 332.00p 113025
13/03/2020 380.00p 388.00p 370.00p 380.00p 73589
12/03/2020 385.00p 388.00p 362.00p 375.00p 129043
11/03/2020 402.00p 402.00p 388.00p 392.00p 34521
10/03/2020 400.00p 408.00p 390.00p 402.00p 46305
09/03/2020 403.00p 403.00p 381.00p 400.00p 77499
06/03/2020 407.00p 416.00p 404.00p 407.00p 43571
05/03/2020 410.00p 418.40p 404.00p 412.00p 110326
04/03/2020 402.00p 420.00p 400.20p 410.00p 123581
03/03/2020 378.00p 404.24p 377.20p 397.00p 55424
02/03/2020 376.00p 382.00p 370.00p 376.00p 64237
28/02/2020 392.00p 392.00p 370.00p 375.00p 191471
27/02/2020 423.00p 423.00p 400.00p 405.00p 94741
26/02/2020 417.00p 425.00p 408.00p 423.00p 115039
25/02/2020 424.00p 427.00p 414.00p 417.00p 76819
24/02/2020 447.00p 447.00p 418.00p 424.00p 50611
21/02/2020 447.00p 447.00p 436.00p 440.00p 11846
20/02/2020 447.00p 447.00p 436.00p 447.00p 9397
19/02/2020 454.00p 455.80p 436.00p 447.00p 28512
18/02/2020 454.00p 456.00p 450.08p 454.00p 4396
17/02/2020 454.00p 457.00p 440.00p 454.00p 1165183
14/02/2020 432.00p 458.00p 432.00p 454.00p 267075
13/02/2020 457.00p 457.00p 422.00p 432.00p 44284
12/02/2020 457.00p 460.00p 446.00p 457.00p 29811
11/02/2020 457.00p 457.00p 446.00p 457.00p 73038
10/02/2020 459.00p 468.00p 449.52p 457.00p 24162
07/02/2020 459.00p 468.00p 450.00p 459.00p 12256
06/02/2020 459.00p 460.00p 450.00p 459.00p 7902
05/02/2020 459.00p 464.00p 451.00p 459.00p 14830
04/02/2020 461.00p 470.00p 450.00p 459.00p 39587
03/02/2020 464.00p 472.00p 450.00p 461.00p 52581
31/01/2020 464.00p 472.00p 458.00p 464.00p 50077
30/01/2020 464.00p 472.00p 456.00p 464.00p 20682
29/01/2020 455.00p 478.00p 436.00p 464.00p 554271
28/01/2020 430.00p 440.00p 430.00p 430.00p 247916
27/01/2020 430.00p 440.00p 420.00p 430.00p 17963
24/01/2020 430.00p 438.00p 430.00p 430.00p 28662
23/01/2020 430.00p 440.00p 420.00p 430.00p 647628
22/01/2020 430.00p 439.75p 422.00p 430.00p 44823
21/01/2020 436.00p 442.00p 420.00p 430.00p 73752
20/01/2020 427.00p 442.00p 427.00p 434.00p 30120
17/01/2020 427.00p 434.00p 414.00p 427.00p 56669
16/01/2020 427.00p 434.00p 423.00p 427.00p 35454
15/01/2020 427.00p 432.00p 425.00p 427.00p 55810
14/01/2020 410.00p 434.00p 410.00p 434.00p 160567
13/01/2020 401.00p 416.00p 396.00p 410.00p 502584
10/01/2020 394.00p 400.00p 388.15p 390.00p 65884
09/01/2020 394.00p 396.00p 390.00p 390.00p 37120
08/01/2020 393.00p 398.00p 388.00p 390.00p 61481
07/01/2020 393.00p 402.00p 385.00p 390.00p 320187
06/01/2020 393.00p 400.00p 384.17p 390.00p 136730
03/01/2020 393.00p 402.00p 384.00p 393.00p 24449
02/01/2020 393.00p 393.00p 384.00p 393.00p 13572
31/12/2019 393.00p 393.00p 384.00p 393.00p 9455
30/12/2019 393.00p 393.00p 384.00p 393.00p 7493
27/12/2019 393.00p 396.00p 384.00p 393.00p 10974
24/12/2019 393.00p 393.00p 384.00p 393.00p 9869
23/12/2019 398.00p 399.00p 384.00p 393.00p 34747
20/12/2019 396.00p 400.00p 387.40p 398.00p 154688
19/12/2019 393.00p 401.10p 384.00p 393.00p 31241
18/12/2019 375.00p 402.00p 375.00p 393.00p 58834
17/12/2019 374.00p 378.00p 370.00p 374.00p 35953
16/12/2019 368.00p 378.00p 368.00p 374.00p 32025
13/12/2019 358.00p 372.00p 358.00p 368.00p 29425
12/12/2019 373.00p 375.00p 354.00p 358.00p 38037
11/12/2019 379.00p 379.00p 368.00p 373.00p 41034
10/12/2019 377.00p 382.00p 373.50p 379.00p 30903
09/12/2019 375.00p 382.00p 370.50p 377.00p 150735
06/12/2019 375.00p 378.75p 370.50p 375.00p 2541
05/12/2019 379.00p 381.70p 370.50p 378.00p 202566
04/12/2019 379.00p 384.00p 375.15p 378.00p 7119
03/12/2019 380.00p 384.00p 374.00p 379.00p 42170
02/12/2019 378.00p 384.00p 377.85p 380.00p 33872
29/11/2019 375.00p 382.00p 375.00p 378.00p 64794
28/11/2019 375.00p 380.00p 375.00p 375.00p 18894

*Close Price adjusted for both dividends and splits