User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

ERGO

Ergomed Historical Data - ERGO

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Ergomed Plc ERGO London Ordinary Share GB00BN7ZCY67 ORD 1P
  Price Change Price Change % Stock Price Last Trade
-15.00 -1.13% 1,315.00 10:35:24
Open Price Low Price High Price Close Price Previous Close
1,310.00 1,295.00 1,325.00 1,315.00 1,330.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

ERGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,330.001,440.001,240.001,390.1080,752-15.00-1.13%
1 Month1,097.501,440.001,060.001,184.73102,874217.5019.82%
3 Months1,180.001,440.001,060.001,206.91130,021135.0011.44%
6 Months805.001,440.00785.001,072.50146,133510.0063.35%
1 Year415.001,440.00362.50796.46187,713900.00216.87%
3 Years215.001,440.00142.50523.05143,5201,100.00511.63%
5 Years137.001,440.00118.00459.83110,2311,178.00859.85%

ERGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 1,315.00 -15.00 -1.13% 1,310.00 1,325.00 1,295.00 30,706
May 06 2021 1,330.00 -20.00 -1.48% 1,350.00 1,360.00 1,310.00 38,808
May 05 2021 1,350.00 20.00 1.5% 1,315.00 1,400.00 1,315.00 43,237
May 04 2021 1,330.00 -100.00 -6.99% 1,350.00 1,400.00 1,295.00 55,494
Apr 30 2021 1,430.00 90.00 6.72% 1,330.00 1,440.00 1,240.00 185,469
Apr 29 2021 1,340.00 120.00 9.84% 1,225.00 1,340.00 1,220.00 155,700
Apr 28 2021 1,220.00 55.00 4.72% 1,170.00 1,240.00 1,155.00 63,671
Apr 27 2021 1,165.00 15.00 1.3% 1,140.00 1,170.00 1,130.00 315,076
Apr 26 2021 1,150.00 20.00 1.77% 1,170.00 1,185.00 1,130.00 92,394
Apr 23 2021 1,130.00 -45.00 -3.83% 1,180.00 1,180.00 1,130.00 66,279
Apr 22 2021 1,175.00 25.00 2.17% 1,115.00 1,175.00 1,115.00 48,348
Apr 21 2021 1,150.00 50.00 4.55% 1,112.50 1,150.00 1,102.50 40,991
Apr 20 2021 1,100.00 20.00 1.85% 1,095.00 1,112.50 1,065.00 36,595
Apr 19 2021 1,080.00 10.00 0.93% 1,090.00 1,110.00 1,080.00 204,649
Apr 16 2021 1,070.00 -40.00 -3.6% 1,090.00 1,090.00 1,060.00 238,372
Apr 15 2021 1,110.00 -55.00 -4.72% 1,085.00 1,110.00 1,080.00 43,764
Apr 14 2021 1,165.00 80.00 7.37% 1,085.00 1,165.00 1,080.00 94,118
Apr 13 2021 1,085.00 -25.00 -2.25% 1,090.00 1,090.00 1,080.00 94,322
Apr 12 2021 1,110.00 15.00 1.37% 1,090.00 1,110.00 1,090.00 62,070
Apr 09 2021 1,095.00 5.00 0.46% 1,097.50 1,097.50 1,077.50 75,240
See More Historical Prices »
Your Recent History
LSE
ERGO
Ergomed
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210509 03:39:51