Dark

ERGO
ERGOMED PLC
stock LSE

Inactive

May 26, 2023

10.18GBP-1.165%(-0.12)25,348

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	10.2200	10.2200	10.0400	10.1800	-1.165%	25,348	0.000%
2023-05-25	10.8000	10.8800	10.1000	10.3000	-2.277%	58,404	-1.165%
2023-05-24	10.8200	10.8800	10.5400	10.5400	-2.768%	61,132	-3.416%
2023-05-23	11.1600	11.1800	10.7200	10.8400	-0.184%	37,702	-6.089%
2023-05-22	10.4200	10.8600	10.4200	10.8600	+0.742%	51,173	-6.262%
2023-05-19	10.8800	10.9200	10.6800	10.7800	+1.507%	34,822	-5.566%
2023-05-18	10.7800	10.8400	10.4600	10.6200	-0.748%	28,651	-4.143%
2023-05-17	10.7600	10.9200	10.7000	10.7000	-1.109%	41,668	-4.860%
2023-05-16	10.9800	10.9800	10.6000	10.8200	+0.933%	145,179	-5.915%
2023-05-15	10.9200	10.9200	10.6400	10.7200	-0.924%	26,739	-5.037%
2023-05-12	10.4000	10.9200	10.4000	10.8200	+1.121%	57,434	-5.915%
2023-05-11	10.7600	10.9000	10.6800	10.7000	0.000%	75,082	-4.860%
2023-05-10	10.5400	10.8200	10.5400	10.7000	-0.926%	83,816	-4.860%
2023-05-09	10.6800	10.8600	10.5000	10.8000	+0.935%	86,635	-5.741%
2023-05-05	10.7600	10.8000	10.6600	10.7000	+0.753%	27,838	-4.860%
2023-05-04	10.7000	10.7000	10.5200	10.6200	+0.378%	28,949	-4.143%
2023-05-03	10.8400	11.0600	10.5000	10.5800	-2.399%	145,592	-3.781%
2023-05-02	10.7000	10.9400	10.6400	10.8400	+1.308%	76,922	-6.089%
2023-04-28	10.4400	10.7600	10.4200	10.7000	+2.490%	64,797	-4.860%
2023-04-27	10.3600	10.5000	10.3200	10.4400	+0.192%	219,939	-2.490%
2023-04-26	10.3800	10.5800	10.2000	10.4200	+2.358%	134,472	-2.303%
2023-04-25	10.2000	10.2000	10.0200	10.1800	+0.394%	48,593	0.000%
2023-04-24	10.2400	10.3000	10.0000	10.1400	+1.400%	105,796	+0.394%
2023-04-21	9.8900	10.1600	9.8900	10.0000	+0.301%	17,643	+1.800%
2023-04-20	10.0400	10.1000	9.8300	9.9700	-1.287%	42,453	+2.106%
2023-04-19	10.6000	10.6000	10.1000	10.1000	-3.810%	99,045	+0.792%
2023-04-18	10.5200	11.0000	10.4000	10.5000	-0.190%	121,916	-3.048%
2023-04-17	10.4600	10.5800	10.2800	10.5200	+0.574%	41,426	-3.232%
2023-04-14	9.9900	10.5600	9.8000	10.4600	+5.763%	395,518	-2.677%
2023-04-13	10.0800	10.0800	9.6900	9.8900	+3.021%	1,341,837	+2.932%
2023-04-12	9.3400	9.8100	9.3400	9.6000	-1.437%	1,068,692	+6.042%
2023-04-11	9.8200	10.0000	9.7000	9.7400	-0.307%	88,673	+4.517%
2023-04-06	10.1600	10.2000	9.6300	9.7700	-1.413%	154,412	+4.197%
2023-04-05	10.3200	10.5200	9.8400	9.9100	-5.977%	272,236	+2.725%
2023-04-04	10.3400	10.5400	10.3200	10.5400	+1.737%	48,934	-3.416%
2023-04-03	10.2800	10.6600	10.2800	10.3600	+1.370%	51,120	-1.737%
2023-03-31	10.0600	10.3400	10.0200	10.2200	-0.195%	76,839	-0.391%
2023-03-30	9.9900	10.2400	9.9200	10.2400	+2.400%	334,532	-0.586%
2023-03-29	9.9000	10.0400	9.8600	10.0000	+0.806%	300,655	+1.800%
2023-03-28	10.3800	10.3800	9.8800	9.9200	-3.502%	252,140	+2.621%
2023-03-27	10.2000	10.3400	10.1000	10.2800	+2.390%	456,891	-0.973%
2023-03-24	10.2000	10.2000	9.5700	10.0400	0.000%	108,337	+1.394%
2023-03-23	10.3400	10.3400	9.9200	10.0400	0.000%	27,969	+1.394%
2023-03-22	10.4600	10.4800	9.9000	10.0400	+0.702%	664,689	+1.394%
2023-03-21	10.5200	10.7000	9.9000	9.9700	-2.255%	355,782	+2.106%
2023-03-20	10.7000	10.7000	10.1200	10.2000	-1.544%	36,341	-0.196%
2023-03-17	10.5000	10.5600	10.0800	10.3600	-0.956%	74,650	-1.737%
2023-03-16	10.6200	10.6200	10.4200	10.4600	+0.577%	41,854	-2.677%
2023-03-15	10.6800	10.6800	10.3200	10.4000	-2.622%	50,707	-2.115%
2023-03-14	11.0000	11.0000	10.6000	10.6800	+0.188%	64,772	-4.682%
2023-03-13	11.0800	11.3800	10.5200	10.6600	-4.991%	73,370	-4.503%
2023-03-10	11.3800	11.3800	11.1400	11.2200	-1.751%	67,693	-9.269%
2023-03-09	11.4000	11.5400	11.4000	11.4200	-1.890%	63,417	-10.858%
2023-03-08	11.5200	11.7600	11.5000	11.6400	+0.518%	19,759	-12.543%
2023-03-07	11.7800	11.8400	11.4800	11.5800	-1.195%	129,502	-12.090%
2023-03-06	11.5000	11.7200	11.4800	11.7200	+1.384%	54,016	-13.140%
2023-03-03	11.4000	11.6600	11.4000	11.5600	0.000%	77,357	-11.938%
2023-03-02	11.6400	11.6400	11.5200	11.5600	+1.404%	47,961	-11.938%
2023-03-01	11.3600	11.5200	11.1400	11.4000	+0.885%	368,528	-10.702%
2023-02-28	11.5800	11.5800	10.9400	11.3000	-0.877%	342,725	-9.912%
2023-02-27	12.0000	12.0000	11.2600	11.4000	-1.724%	126,251	-10.702%
2023-02-24	11.6000	11.7000	11.4200	11.6000	-0.855%	52,725	-12.241%
2023-02-23	11.8600	11.8600	11.6800	11.7000	-0.171%	73,730	-12.991%
2023-02-22	12.0000	12.0200	11.6200	11.7200	-1.513%	54,590	-13.140%
2023-02-21	11.7600	12.0600	11.6400	11.9000	0.000%	42,208	-14.454%
2023-02-20	12.0200	12.0200	11.5200	11.9000	+0.337%	72,279	-14.454%
2023-02-17	12.4200	12.4200	11.6200	11.8600	+0.169%	23,121	-14.165%
2023-02-16	12.0000	12.3000	11.8000	11.8400	-0.838%	25,632	-14.020%
2023-02-15	11.8400	11.9800	11.7800	11.9400	+1.358%	191,580	-14.740%
2023-02-14	11.9600	12.0000	11.6400	11.7800	-1.505%	40,686	-13.582%
2023-02-13	11.8600	11.9800	11.7000	11.9600	+1.184%	36,697	-14.883%
2023-02-10	12.1600	12.2600	11.7200	11.8200	-3.115%	29,634	-13.875%
2023-02-09	12.8600	12.8600	12.2000	12.2000	-3.785%	52,589	-16.557%
2023-02-08	12.9800	12.9800	12.6800	12.6800	+1.440%	64,111	-19.716%
2023-02-07	12.6000	12.6000	12.4400	12.5000	-0.160%	340,357	-18.560%
2023-02-06	12.8400	13.0000	12.4600	12.5200	-3.096%	33,106	-18.690%
2023-02-03	12.3000	13.1200	12.3000	12.9200	+6.954%	54,291	-21.207%
2023-02-02	12.0400	12.0800	11.8800	12.0800	+0.667%	544,010	-15.728%
2023-02-01	12.0600	12.0600	11.9000	12.0000	-0.498%	80,046	-15.167%
2023-01-31	11.7000	12.0600	11.6400	12.0600	+0.500%	64,524	-15.589%
2023-01-30	12.1800	12.1800	11.8200	12.0000	-0.166%	73,018	-15.167%
2023-01-27	12.2200	12.2600	12.0200	12.0200	-0.988%	22,965	-15.308%
2023-01-26	12.8200	12.8200	12.0200	12.1400	-3.190%	95,800	-16.145%
2023-01-25	13.1200	13.1200	12.5200	12.5400	-4.128%	151,139	-18.820%
2023-01-24	12.8200	13.2800	12.8200	13.0800	-0.457%	83,692	-22.171%
2023-01-23	12.7400	13.2400	12.6800	13.1400	+4.286%	31,321	-22.527%
2023-01-20	12.5600	12.6400	12.5000	12.6000	+1.613%	30,155	-19.206%
2023-01-19	12.6000	12.6000	12.3400	12.4000	0.000%	37,068	-17.903%
2023-01-18	12.4600	12.4600	12.2800	12.4000	+0.324%	261,326	-17.903%
2023-01-17	12.6000	12.6000	12.3600	12.3600	-1.905%	64,282	-17.638%
2023-01-16	13.0000	13.0000	12.4800	12.6000	+0.478%	38,194	-19.206%
2023-01-13	12.6800	12.7000	12.4200	12.5400	-0.476%	76,501	-18.820%
2023-01-12	12.5400	12.7200	12.4400	12.6000	+0.800%	316,933	-19.206%
2023-01-11	12.4400	12.6200	12.4200	12.5000	-0.951%	269,389	-18.560%
2023-01-10	13.0600	13.1400	12.5200	12.6200	-0.158%	30,127	-19.334%
2023-01-09	12.7200	12.9200	12.5200	12.6400	-1.558%	16,721	-19.462%
2023-01-06	12.9400	13.4800	12.5800	12.8400	-2.580%	37,513	-20.717%
2023-01-05	13.0800	13.4200	12.9200	13.1800	+2.648%	60,238	-22.762%
2023-01-04	13.1000	13.3400	12.8000	12.8400	-3.892%	57,635	-20.717%
2023-01-03	12.8800	13.5600	12.8400	13.3600	+5.031%	69,244	-23.802%
2022-12-30	12.8000	13.2400	12.6200	12.7200	-3.343%	11,704	-19.969%
2022-12-29	13.2600	13.2600	13.0600	13.1600	-0.152%	14,068	-22.644%
2022-12-28	12.8800	13.3000	12.8800	13.1800	+0.919%	20,464	-22.762%
2022-12-23	13.2400	13.2400	13.0000	13.0600	-1.657%	8,725	-22.052%
2022-12-22	12.8200	13.5400	12.8200	13.2800	+0.912%	16,221	-23.343%
2022-12-21	13.0200	13.2400	13.0200	13.1600	+1.543%	181,681	-22.644%
2022-12-20	12.9800	13.1400	12.7800	12.9600	+0.778%	50,575	-21.451%
2022-12-19	13.1800	13.1800	12.6400	12.8600	-1.229%	18,302	-20.840%
2022-12-16	13.2200	13.2200	13.0000	13.0200	-1.662%	112,206	-21.813%
2022-12-15	13.1000	13.3000	13.0600	13.2400	+1.223%	21,358	-23.112%
2022-12-13	12.8200	13.1000	12.7400	13.0800	+0.926%	63,680	-22.171%
2022-12-12	13.5400	13.5400	12.9200	12.9600	-0.308%	29,209	-21.451%
2022-12-09	12.8000	13.0800	12.8000	13.0000	+0.154%	30,489	-21.692%
2022-12-08	13.0600	13.0600	12.8200	12.9800	-0.307%	43,480	-21.572%
2022-12-07	13.0800	13.2200	12.7200	13.0200	-1.810%	34,217	-21.813%
2022-12-06	13.3800	13.3800	13.1000	13.2600	-0.897%	24,461	-23.228%
2022-12-05	13.6600	13.7600	13.3000	13.3800	-3.043%	169,993	-23.916%
2022-12-02	13.6600	13.8000	13.5000	13.8000	+0.145%	279,444	-26.232%
2022-12-01	13.1000	13.8000	13.1000	13.7800	+3.609%	166,708	-26.125%
2022-11-30	12.9400	13.3800	12.8200	13.3000	+3.421%	65,362	-23.459%
2022-11-29	13.2400	13.2400	12.7200	12.8600	-1.531%	24,265	-20.840%
2022-11-28	13.0400	13.1400	13.0200	13.0600	+0.307%	6,628	-22.052%
2022-11-25	13.3400	13.4000	13.0200	13.0200	-2.105%	46,268	-21.813%
2022-11-24	13.3000	13.4000	13.1600	13.3000	0.000%	93,587	-23.459%
2022-11-23	13.2800	13.3600	13.2800	13.3000	0.000%	33,852	-23.459%
2022-11-22	13.5000	13.5400	13.3000	13.3000	-1.189%	77,306	-23.459%
2022-11-21	13.3000	13.4600	13.3000	13.4600	+0.900%	58,882	-24.368%
2022-11-18	13.4000	13.4200	13.3000	13.3400	-0.596%	24,077	-23.688%
2022-11-17	13.2200	13.6200	13.2000	13.4200	+0.299%	108,548	-24.143%
2022-11-16	13.2400	13.4400	13.1800	13.3800	+1.057%	236,384	-23.916%
2022-11-15	12.6600	13.3400	12.6600	13.2400	+1.846%	35,490	-23.112%
2022-11-14	13.0200	13.2600	12.8800	13.0000	-1.961%	191,989	-21.692%
2022-11-11	12.8200	13.2800	12.6800	13.2600	+4.082%	271,198	-23.228%
2022-11-10	12.9800	13.0000	12.6800	12.7400	0.000%	33,088	-20.094%
2022-11-09	12.4600	12.8600	12.4600	12.7400	+0.315%	22,506	-20.094%
2022-11-08	12.3400	12.7000	12.3400	12.7000	+1.926%	32,403	-19.843%
2022-11-07	12.4800	12.5600	12.4400	12.4600	+0.161%	40,270	-18.299%
2022-11-04	12.0800	12.5200	12.0800	12.4400	+0.485%	262,145	-18.167%
2022-11-02	13.1800	13.1800	12.1000	12.3800	-4.769%	39,221	-17.771%
2022-11-01	12.4200	13.0000	12.4200	13.0000	+6.036%	74,464	-21.692%
2022-10-31	12.0200	12.3400	12.0200	12.2600	-0.325%	42,326	-16.966%
2022-10-28	12.1600	12.4400	12.0600	12.3000	+0.820%	23,649	-17.236%
2022-10-27	11.7800	12.2000	11.5800	12.2000	+2.867%	61,483	-16.557%
2022-10-26	11.9000	12.1200	11.7800	11.8600	+0.679%	170,639	-14.165%
2022-10-25	11.3200	11.9600	11.3200	11.7800	+4.064%	131,559	-13.582%
2022-10-24	11.4000	11.5000	11.2200	11.3200	+0.355%	27,439	-10.071%
2022-10-21	11.5800	11.5800	11.0800	11.2800	-1.226%	23,058	-9.752%
2022-10-20	11.0200	11.5000	11.0200	11.4200	-0.696%	14,945	-10.858%
2022-10-19	11.3200	11.7400	11.1800	11.5000	+1.054%	1,147,751	-11.478%
2022-10-18	11.5800	11.5800	11.2800	11.3800	-0.175%	12,847	-10.545%
2022-10-17	11.0200	11.4400	11.0200	11.4000	0.000%	32,538	-10.702%
2022-10-14	11.2000	11.5800	11.0400	11.4000	+0.707%	67,938	-10.702%
2022-10-13	11.4000	11.4200	10.7200	11.3200	+1.252%	615,608	-10.071%
2022-10-12	11.6000	11.8600	10.7600	11.1800	-4.117%	77,370	-8.945%
2022-10-11	12.2200	12.2200	11.6200	11.6600	-3.156%	919,536	-12.693%
2022-10-10	11.9400	12.0800	11.8200	12.0400	+0.333%	200,387	-15.449%
2022-10-07	12.3800	12.3800	11.9000	12.0000	+1.695%	20,334	-15.167%
2022-10-06	11.5800	12.2600	11.5400	11.8000	+1.724%	58,196	-13.729%
2022-10-05	11.4800	11.6000	11.4000	11.6000	+1.754%	48,281	-12.241%
2022-10-04	11.5800	11.5800	11.4000	11.4000	0.000%	126,393	-10.702%
2022-10-03	11.6000	11.6000	11.3200	11.4000	-2.230%	274,915	-10.702%
2022-09-30	11.1400	11.7600	11.1400	11.6600	+4.668%	74,620	-12.693%
2022-09-29	11.2000	11.2600	11.0000	11.1400	-1.590%	159,587	-8.618%
2022-09-28	11.3200	11.4400	10.9200	11.3200	-0.527%	186,453	-10.071%
2022-09-27	11.2800	11.6800	11.2800	11.3800	-1.043%	236,567	-10.545%
2022-09-26	11.4600	11.6400	11.2400	11.5000	-0.862%	49,351	-11.478%
2022-09-23	11.6400	11.7400	11.5800	11.6000	-1.193%	274,321	-12.241%
2022-09-22	11.2600	11.7400	11.1200	11.7400	+2.982%	176,894	-13.288%
2022-09-21	11.4800	11.5000	11.1400	11.4000	+0.707%	17,554	-10.702%
2022-09-20	11.6800	11.6800	11.1000	11.3200	-0.702%	40,599	-10.071%
2022-09-16	12.2400	12.2400	11.3600	11.4000	-3.390%	37,829	-10.702%
2022-09-15	12.4200	12.4200	11.8000	11.8000	-4.839%	26,748	-13.729%
2022-09-14	12.7600	12.7600	12.1800	12.4000	-3.276%	105,351	-17.903%
2022-09-13	12.4000	13.1600	12.4000	12.8200	+3.387%	96,557	-20.593%
2022-09-12	12.0000	12.5400	11.8600	12.4000	+3.333%	118,566	-17.903%
2022-09-09	11.8000	12.0000	11.8000	12.0000	+1.180%	80,356	-15.167%
2022-09-08	11.6000	11.9400	11.4400	11.8600	+2.065%	66,433	-14.165%
2022-09-07	11.5200	11.7000	11.5000	11.6200	+0.172%	10,421	-12.392%
2022-09-06	11.3600	11.7400	11.2400	11.6000	+2.655%	71,338	-12.241%
2022-09-05	11.2400	11.3000	11.2200	11.3000	+0.713%	22,853	-9.912%
2022-09-02	11.2000	11.3600	10.8200	11.2200	+3.315%	40,312	-9.269%
2022-09-01	11.1400	11.3800	10.7200	10.8600	-3.036%	79,626	-6.262%
2022-08-31	11.3000	11.3400	11.0000	11.2000	-0.885%	62,668	-9.107%
2022-08-30	11.5200	11.5200	10.7800	11.3000	-2.418%	53,109	-9.912%
2022-08-26	11.9800	11.9800	11.5200	11.5800	-1.698%	22,282	-12.090%
2022-08-25	11.5600	12.0200	11.5600	11.7800	-0.338%	69,296	-13.582%
2022-08-24	11.7200	12.0400	11.2600	11.8200	+1.721%	69,729	-13.875%
2022-08-23	12.5200	12.5600	11.5800	11.6200	-8.504%	114,016	-12.392%
2022-08-22	12.5600	12.8000	12.5600	12.7000	-0.626%	58,260	-19.843%
2022-08-19	12.9400	13.0400	12.6800	12.7800	-0.156%	29,697	-20.344%
2022-08-18	12.3200	12.8000	12.3200	12.8000	+1.911%	189,257	-20.469%
2022-08-17	12.8000	12.8200	12.5200	12.5600	-1.413%	24,679	-18.949%
2022-08-16	12.5000	12.8000	12.5000	12.7400	+1.433%	57,281	-20.094%
2022-08-15	12.5000	12.6400	12.3000	12.5600	+0.480%	31,550	-18.949%
2022-08-12	12.8000	12.8000	12.3000	12.5000	0.000%	20,888	-18.560%
2022-08-11	12.1000	12.7200	12.1000	12.5000	+3.306%	72,445	-18.560%
2022-08-09	12.0800	12.1800	11.9000	12.1000	+1.002%	46,104	-15.868%
2022-08-08	12.6400	12.8000	11.6000	11.9800	-5.071%	48,705	-15.025%
2022-08-05	13.0200	13.0800	12.5800	12.6200	+0.960%	193,616	-19.334%
2022-08-03	12.3000	12.6400	12.2200	12.5000	+2.459%	80,765	-18.560%
2022-08-02	11.7000	12.2000	11.7000	12.2000	+4.096%	47,278	-16.557%
2022-08-01	11.7200	12.2000	11.5400	11.7200	-2.819%	244,431	-13.140%
2022-07-29	11.5000	12.3000	11.2400	12.0600	+4.145%	228,978	-15.589%
2022-07-28	11.1000	11.6000	11.1000	11.5800	+4.137%	123,745	-12.090%
2022-07-27	10.2600	11.2800	10.2600	11.1200	+3.731%	280,141	-8.453%
2022-07-26	10.4000	10.8600	10.0600	10.7200	+6.139%	349,082	-5.037%
2022-07-25	9.9000	10.1400	9.7000	10.1000	+1.815%	146,986	+0.792%
2022-07-22	10.2800	10.2800	9.8500	9.9200	-0.601%	23,871	+2.621%
2022-07-21	9.6100	10.2000	9.4900	9.9800	+5.385%	94,186	+2.004%
2022-07-20	9.4500	9.7200	9.3800	9.4700	+1.609%	174,320	+7.497%
2022-07-19	9.3100	9.5400	9.2900	9.3200	-2.101%	199,807	+9.227%
2022-07-18	9.6000	9.6100	9.3100	9.5200	-1.551%	47,443	+6.933%
2022-07-15	9.3900	9.8200	9.3900	9.6700	+2.872%	47,666	+5.274%
2022-07-14	9.1000	9.6800	9.1000	9.4000	-0.424%	36,569	+8.298%
2022-07-13	9.7100	9.7100	9.2300	9.4400	-4.065%	27,182	+7.839%
2022-07-12	9.8700	10.0800	9.7600	9.8400	-3.529%	32,752	+3.455%
2022-07-11	10.1400	10.3000	9.9400	10.2000	+0.990%	53,635	-0.196%
2022-07-08	10.4000	10.4000	9.8700	10.1000	-3.626%	36,112	+0.792%
2022-07-07	10.6200	10.6200	10.1200	10.4800	-0.190%	18,700	-2.863%
2022-07-06	10.1800	10.8000	10.1800	10.5000	+0.382%	45,178	-3.048%
2022-07-05	10.1400	10.5000	9.8600	10.4600	+3.770%	411,354	-2.677%
2022-07-04	10.4600	10.4600	9.9000	10.0800	-1.176%	19,843	+0.992%
2022-07-01	10.1600	10.3000	9.9800	10.2000	+1.594%	24,414	-0.196%
2022-06-30	9.9000	10.2200	9.9000	10.0400	+0.400%	777,843	+1.394%
2022-06-29	10.1000	10.2400	9.9200	10.0000	-1.575%	216,535	+1.800%
2022-06-28	10.2000	10.5800	10.1200	10.1600	-0.392%	274,051	+0.197%
2022-06-27	10.0800	10.5400	9.9900	10.2000	+3.343%	290,559	-0.196%
2022-06-24	10.0000	10.0600	9.6600	9.8700	+3.568%	131,448	+3.141%
2022-06-23	9.5100	9.6800	9.3600	9.5300	-0.729%	37,633	+6.821%
2022-06-22	9.6300	9.7000	9.5000	9.6000	+0.313%	70,590	+6.042%
2022-06-21	9.4600	9.6100	9.4600	9.5700	+0.209%	20,158	+6.374%
2022-06-20	9.5000	9.6800	9.2500	9.5500	-0.624%	16,699	+6.597%
2022-06-17	9.3800	9.7900	9.3800	9.6100	+0.104%	179,971	+5.931%
2022-06-16	10.0600	10.0600	9.3100	9.6000	-1.840%	42,401	+6.042%
2022-06-15	9.6400	9.8900	9.4900	9.7800	-0.204%	44,927	+4.090%
2022-06-14	10.0000	10.0800	9.7200	9.8000	+2.296%	196,273	+3.878%
2022-06-13	10.3000	10.4400	9.5000	9.5800	-7.529%	84,918	+6.263%
2022-06-08	10.6800	10.6800	10.3000	10.3600	-0.766%	134,177	-1.737%
2022-06-07	10.7400	10.8400	10.4400	10.4400	-2.247%	97,649	-2.490%
2022-06-06	10.6200	10.9800	10.6200	10.6800	-2.377%	11,999	-4.682%
2022-06-01	11.3800	11.3800	10.9000	10.9400	-1.085%	8,810	-6.947%
2022-05-31	10.6600	11.4800	10.6600	11.0600	+2.597%	119,995	-7.957%
2022-05-30	10.7200	10.9800	10.6600	10.7800	-0.554%	15,537	-5.566%
2022-05-27	10.5200	10.9400	10.5200	10.8400	+1.119%	34,059	-6.089%
2022-05-26	10.5600	10.8400	10.1400	10.7200	+2.095%	18,626	-5.037%
2022-05-25	10.5200	10.8000	10.3600	10.5000	-0.756%	18,926	-3.048%
2022-05-24	10.5400	10.8200	10.4600	10.5800	-1.121%	11,557	-3.781%
2022-05-23	10.5000	10.8400	10.4200	10.7000	+1.905%	16,564	-4.860%
2022-05-20	10.5000	10.7600	10.5000	10.5000	-0.943%	35,333	-3.048%
2022-05-19	10.1600	10.6600	10.1000	10.6000	+4.743%	70,158	-3.962%
2022-05-18	10.3000	10.6000	10.1000	10.1200	-4.528%	71,527	+0.593%
2022-05-17	10.4200	10.7400	10.3600	10.6000	+1.727%	29,351	-3.962%
2022-05-16	10.1000	10.5200	10.1000	10.4200	+1.957%	100,094	-2.303%
2022-05-13	9.4600	10.4000	9.4600	10.2200	+5.252%	55,055	-0.391%
2022-05-12	9.4400	9.9100	9.2700	9.7100	-2.510%	105,736	+4.840%
2022-05-11	9.6900	10.0200	9.6500	9.9600	+1.529%	68,818	+2.209%
2022-05-10	9.7000	9.8500	9.5600	9.8100	+1.448%	42,155	+3.772%
2022-05-09	10.1600	10.4200	9.4100	9.6700	-8.428%	157,997	+5.274%
2022-05-06	10.2200	10.7600	10.1800	10.5600	+0.571%	53,429	-3.598%
2022-05-05	10.7800	11.2600	10.2400	10.5000	-1.316%	153,735	-3.048%
2022-05-04	10.9000	10.9200	10.4000	10.6400	-2.564%	47,786	-4.323%
2022-05-03	11.7200	11.8400	10.7200	10.9200	-8.081%	117,098	-6.777%
2022-04-29	11.7000	12.0600	11.7000	11.8800	-0.835%	40,114	-14.310%
2022-04-28	12.5000	12.5000	11.8600	11.9800	-0.167%	58,641	-15.025%
2022-04-27	12.1600	12.4400	11.8600	12.0000	-2.280%	30,271	-15.167%
2022-04-26	12.5000	12.8000	12.1000	12.2800	-2.385%	85,365	-17.101%
2022-04-25	12.7600	12.9400	12.2400	12.5800	-2.329%	26,235	-19.078%
2022-04-22	13.0400	13.2800	12.7200	12.8800	-1.679%	173,538	-20.963%
2022-04-21	12.9400	13.1600	12.7000	13.1000	+3.476%	211,442	-22.290%
2022-04-20	13.3000	13.3000	12.3000	12.6600	-3.506%	310,395	-19.589%
2022-04-19	13.5200	13.5200	12.9000	13.1200	-3.671%	68,001	-22.409%
2022-04-14	13.7000	13.7000	13.4200	13.6200	-0.293%	19,190	-25.257%
2022-04-13	13.9600	13.9600	13.4000	13.6600	+1.185%	18,092	-25.476%
2022-04-12	14.1400	14.1600	13.2200	13.5000	-4.930%	57,489	-24.593%
2022-04-11	14.3000	14.3000	14.0000	14.2000	+2.158%	65,433	-28.310%
2022-04-08	14.0200	14.5200	13.8800	13.9000	-4.533%	149,543	-26.763%
2022-04-07	14.2600	14.7800	14.2600	14.5600	+1.111%	82,631	-30.082%
2022-04-06	14.2600	14.4000	14.0000	14.4000	+2.418%	117,716	-29.306%
2022-04-05	13.8400	14.2600	13.7800	14.0600	+1.737%	35,332	-27.596%
2022-04-04	13.7000	13.8600	13.4200	13.8200	+5.015%	129,006	-26.339%
2022-04-01	13.6000	13.7600	13.1400	13.1600	-2.878%	66,906	-22.644%
2022-03-31	13.4500	13.6000	13.4000	13.5500	+0.370%	46,311	-24.871%
2022-03-30	13.1500	13.7500	13.1500	13.5000	+1.124%	61,288	-24.593%
2022-03-29	12.3500	13.3500	12.3500	13.3500	+8.537%	105,165	-23.745%
2022-03-28	12.1500	12.7000	12.1000	12.3000	+1.235%	30,279	-17.236%
2022-03-25	12.3000	12.5500	12.1500	12.1500	+0.413%	12,659	-16.214%
2022-03-24	12.8500	12.9000	12.1000	12.1000	-6.202%	13,831	-15.868%
2022-03-23	12.4000	12.9000	12.4000	12.9000	+1.976%	19,923	-21.085%
2022-03-22	12.6000	12.9500	12.2500	12.6500	0.000%	32,685	-19.526%
2022-03-21	12.2000	12.9000	12.2000	12.6500	+2.016%	17,193	-19.526%
2022-03-18	12.4000	12.7000	12.4000	12.4000	-1.587%	29,174	-17.903%
2022-03-17	12.1000	13.0000	11.8500	12.6000	+6.780%	59,691	-19.206%
2022-03-16	11.0000	12.0000	11.0000	11.8000	+7.273%	119,042	-13.729%
2022-03-15	11.3500	11.3500	11.0000	11.0000	-2.655%	14,908	-7.455%
2022-03-14	11.2000	11.4500	11.2000	11.3000	+0.893%	18,709	-9.912%
2022-03-11	11.2000	11.4000	11.1500	11.2000	+0.448%	21,890	-9.107%
2022-03-10	11.1000	11.5000	11.0500	11.1500	+1.364%	30,080	-8.700%
2022-03-09	11.4000	11.9000	11.0000	11.0000	-0.901%	85,562	-7.455%
2022-03-08	11.0500	11.5000	11.0000	11.1000	-1.333%	71,754	-8.288%
2022-03-07	11.4500	11.4500	10.8000	11.2500	-7.025%	114,335	-9.511%
2022-03-04	12.1500	12.1500	12.0500	12.1000	0.000%	367,564	-15.868%
2022-03-03	12.2500	12.2500	12.0500	12.1000	+0.833%	45,040	-15.868%
2022-03-01	11.5000	12.2000	11.4000	12.0000	+2.128%	95,324	-15.167%
2022-02-28	10.8000	11.8000	10.6000	11.7500	+9.302%	34,326	-13.362%
2022-02-25	10.8500	10.9000	10.3000	10.7500	0.000%	113,593	-5.302%
2022-02-24	10.5000	10.8000	10.1500	10.7500	-2.273%	46,237	-5.302%
2022-02-23	10.9500	11.4000	10.9500	11.0000	-0.452%	38,584	-7.455%
2022-02-22	10.4500	11.1000	10.4000	11.0500	+3.756%	51,738	-7.873%
2022-02-21	10.8000	10.9000	10.5500	10.6500	-1.389%	33,146	-4.413%
2022-02-18	10.9000	10.9000	10.8000	10.8000	0.000%	43,817	-5.741%
2022-02-17	11.2000	11.3500	10.8000	10.8000	-3.571%	26,850	-5.741%
2022-02-16	11.4500	11.4500	11.0500	11.2000	+0.448%	27,666	-9.107%
2022-02-15	11.1500	11.4000	11.1500	11.1500	+0.905%	410,586	-8.700%
2022-02-14	11.9000	11.9000	11.0500	11.0500	-7.143%	275,962	-7.873%
2022-02-11	11.9500	12.2000	11.6000	11.9000	-0.833%	268,708	-14.454%
2022-02-10	11.7500	12.0000	11.6000	12.0000	+3.896%	352,864	-15.167%
2022-02-09	11.1000	11.5500	11.0000	11.5500	+7.944%	374,043	-11.861%
2022-02-08	11.0500	11.0500	10.6000	10.7000	-3.604%	53,090	-4.860%
2022-02-07	11.0000	11.3000	10.7000	11.1000	+0.452%	112,577	-8.288%
2022-02-04	11.0000	11.0500	10.7000	11.0500	+0.455%	32,247	-7.873%
2022-02-03	11.0500	11.7000	11.0000	11.0000	-2.655%	11,416	-7.455%
2022-02-02	11.4000	11.5000	11.1000	11.3000	0.000%	29,376	-9.912%
2022-02-01	11.2000	11.6500	11.2000	11.3000	+0.444%	84,797	-9.912%
2022-01-31	11.3500	11.4000	11.0000	11.2500	-0.881%	62,148	-9.511%
2022-01-28	11.2500	11.4000	11.0500	11.3500	0.000%	59,874	-10.308%
2022-01-27	11.1500	11.5500	11.0000	11.3500	+0.442%	89,683	-10.308%
2022-01-26	11.5500	11.6000	11.2500	11.3000	-1.739%	32,872	-9.912%
2022-01-25	11.2500	11.8000	11.1500	11.5000	+8.491%	64,712	-11.478%
2022-01-24	11.4500	11.5500	10.3500	10.6000	-7.826%	122,922	-3.962%
2022-01-21	11.8000	11.8000	11.4000	11.5000	-3.361%	43,898	-11.478%
2022-01-20	11.5500	12.2000	11.5500	11.9000	+0.847%	266,365	-14.454%
2022-01-19	11.6500	12.0500	11.5500	11.8000	-2.479%	94,819	-13.729%
2022-01-18	12.5500	12.5500	11.4000	12.1000	-3.586%	92,649	-15.868%
2022-01-17	12.8000	12.9500	12.5000	12.5500	-1.569%	256,969	-18.884%
2022-01-14	12.8000	13.0000	12.6500	12.7500	-1.923%	15,205	-20.157%
2022-01-13	13.1000	13.2000	12.8000	13.0000	-1.515%	25,194	-21.692%
2022-01-12	13.2000	13.2000	12.9500	13.2000	0.000%	15,204	-22.879%
2022-01-11	13.2500	13.2500	12.6000	13.2000	+0.380%	37,074	-22.879%
2022-01-10	13.2000	13.2000	12.8500	13.1500	-0.755%	111,733	-22.586%
2022-01-07	13.3500	13.3500	13.0500	13.2500	-0.376%	196,740	-23.170%
2022-01-06	13.7500	13.8500	13.3000	13.3000	-5.000%	27,179	-23.459%
2022-01-05	14.9000	15.0500	13.8500	14.0000	-6.040%	18,791	-27.286%
2022-01-04	15.1500	15.7000	14.9000	14.9000	-0.667%	39,610	-31.678%
2021-12-31	15.0000	15.1000	14.9500	15.0000	-0.990%	4,532	-32.133%
2021-12-30	14.9000	15.1500	14.7500	15.1500	+1.000%	14,174	-32.805%
2021-12-29	13.8500	15.0000	13.8500	15.0000	+8.303%	18,813	-32.133%
2021-12-24	13.8500	14.5500	13.8500	13.8500	-6.419%	5,834	-26.498%
2021-12-23	14.8000	14.8000	14.4000	14.8000	+2.069%	24,911	-31.216%
2021-12-22	14.5500	14.7500	14.4500	14.5000	0.000%	15,417	-29.793%
2021-12-21	14.1000	14.5000	14.0000	14.5000	+3.203%	18,917	-29.793%
2021-12-20	14.4000	14.4000	13.8500	14.0500	-2.768%	31,216	-27.544%
2021-12-17	14.1500	14.4500	13.9000	14.4500	+3.214%	64,124	-29.550%
2021-12-16	13.8000	14.3000	13.1500	14.0000	+2.564%	28,303	-27.286%
2021-12-15	14.4500	14.4500	13.6000	13.6500	-2.847%	15,943	-25.421%
2021-12-14	13.9000	14.3000	13.6000	14.0500	-0.707%	47,445	-27.544%
2021-12-13	15.1500	15.2000	13.9500	14.1500	-6.908%	43,612	-28.057%
2021-12-10	15.0000	15.6000	14.9500	15.2000	+0.330%	144,937	-33.026%
2021-12-09	14.7000	15.2000	14.7000	15.1500	+6.316%	27,417	-32.805%
2021-12-07	13.7500	14.4000	13.7500	14.2500	+7.143%	31,378	-28.561%
2021-12-02	13.1000	13.5000	13.0500	13.3000	+3.906%	62,585	-23.459%
2021-11-30	13.0500	13.3500	12.8000	12.8000	-0.389%	222,718	-20.469%
2021-11-29	13.3500	13.5500	12.8500	12.8500	-3.383%	22,900	-20.778%
2021-11-26	12.5000	13.3500	12.5000	13.3000	-1.481%	81,492	-23.459%
2021-11-25	13.9000	13.9000	12.7500	13.5000	+0.746%	151,938	-24.593%
2021-11-24	13.8000	13.9500	13.3000	13.4000	-2.190%	44,535	-24.030%
2021-11-23	13.9000	14.3000	13.7000	13.7000	-4.530%	54,363	-25.693%
2021-11-22	14.3000	14.5000	14.1000	14.3500	0.000%	41,254	-29.059%
2021-11-19	14.2000	14.3500	14.1000	14.3500	0.000%	13,912	-29.059%
2021-11-18	14.3500	14.6000	14.0000	14.3500	-0.692%	31,092	-29.059%
2021-11-17	14.7000	14.7000	14.2500	14.4500	+0.347%	27,172	-29.550%

.dark-mode .dPg5WK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dPg5WK{ color: #333333; background-color: white; border: 2px solid #333333; }ERGOERGOMED PLCstock LSE

ERGO
ERGOMED PLC
stock LSE