FinData: Historical Data for LSE, ERGO

Saturday, 20 April 2024

Ergomed Plc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1,120	1,166	1,104	1,140	67,938
13/10/22	1,140	1,142	1,072	1,132	615,608
12/10/22	1,160	1,191	1,076	1,118	77,370
11/10/22	1,222	1,222	1,162	1,166	919,536
10/10/22	1,194	1,216	1,182	1,204	200,387
07/10/22	1,238	1,238	1,190	1,200	20,334
06/10/22	1,158	1,226	1,154	1,180	58,196
05/10/22	1,148	1,160	1,140	1,160	48,281
04/10/22	1,158	1,158	1,140	1,140	126,393
03/10/22	1,160	1,160	1,132	1,140	274,915
30/09/22	1,114	1,176	1,114	1,166	74,620
29/09/22	1,120	1,129	1,100	1,114	159,587
28/09/22	1,132	1,144	1,092	1,132	186,453
26/09/22	1,146	1,164	1,124	1,150	45,843
23/09/22	1,164	1,174	1,158	1,160	274,321
22/09/22	1,126	1,175	1,102	1,174	176,894
21/09/22	1,148	1,150	1,111	1,140	17,554
20/09/22	1,168	1,168	1,110	1,132	40,599
16/09/22	1,224	1,224	1,136	1,140	37,829
15/09/22	1,242	1,242	1,180	1,180	26,748
14/09/22	1,276	1,280	1,218	1,240	105,351
13/09/22	1,240	1,316	1,218	1,282	96,557
12/09/22	1,197	1,259	1,197	1,240	118,566
09/09/22	1,180	1,200	1,180	1,200	80,356
08/09/22	1,160	1,194	1,144	1,186	66,433
07/09/22	1,152	1,175	1,150	1,162	10,421
06/09/22	1,136	1,174	1,124	1,160	71,338
05/09/22	1,124	1,130	1,104	1,130	22,853
02/09/22	1,120	1,136	1,082	1,122	40,312
01/09/22	1,114	1,138	1,072	1,086	79,626
31/08/22	1,130	1,134	1,100	1,120	62,668
30/08/22	1,152	1,152	1,078	1,130	53,109
26/08/22	1,198	1,198	1,152	1,158	22,282
25/08/22	1,156	1,202	1,156	1,178	69,296
24/08/22	1,172	1,204	1,126	1,182	69,729
23/08/22	1,252	1,259	1,158	1,162	114,016
22/08/22	1,256	1,300	1,256	1,270	58,260
19/08/22	1,294	1,304	1,266	1,278	29,697
18/08/22	1,232	1,280	1,232	1,280	189,257
17/08/22	1,280	1,282	1,252	1,256	24,679
16/08/22	1,250	1,280	1,250	1,274	57,281
15/08/22	1,250	1,264	1,230	1,256	31,550

Global Indices

No news available...

Currencies