XLON:ERGO
Delisted
Entia Biosciences Inc Stock Price (Quote)
£1,346.00
+0 (+0%)
At Close: Feb 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Thursday, 8th Feb 2024 ERGO.L stock ended at £1,346.00. During the day the stock fluctuated 0% from a day low at £1,346.00 to a day high of £1,346.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 21, 2021 | £1,410.00 | £1,450.00 | £1,400.00 | £1,450.00 | 18 805 |
| Dec 20, 2021 | £1,440.00 | £1,440.00 | £1,385.00 | £1,405.00 | 30 907 |
| Dec 17, 2021 | £1,409.00 | £1,445.00 | £1,379.64 | £1,435.00 | 96 374 |
| Dec 16, 2021 | £1,377.68 | £1,430.00 | £1,315.00 | £1,400.00 | 24 556 |
| Dec 15, 2021 | £1,400.00 | £1,445.00 | £1,360.00 | £1,365.00 | 15 673 |
| Dec 14, 2021 | £1,390.00 | £1,430.00 | £1,360.00 | £1,405.00 | 37 610 |
| Dec 13, 2021 | £1,488.75 | £1,520.00 | £1,395.00 | £1,415.00 | 43 031 |
| Dec 10, 2021 | £1,500.00 | £1,560.00 | £1,495.00 | £1,520.00 | 138 545 |
| Dec 09, 2021 | £1,470.00 | £1,520.00 | £1,470.00 | £1,515.00 | 27 270 |
| Dec 08, 2021 | £1,430.00 | £1,495.00 | £1,430.00 | £1,490.00 | 16 149 |
| Dec 07, 2021 | £1,330.00 | £1,440.00 | £1,330.00 | £1,435.00 | 10 294 |
| Dec 06, 2021 | £1,300.33 | £1,375.00 | £1,285.00 | £1,345.00 | 25 548 |
| Dec 03, 2021 | £1,380.00 | £1,380.00 | £1,285.00 | £1,285.00 | 39 397 |
| Dec 02, 2021 | £1,325.06 | £1,361.25 | £1,305.00 | £1,330.00 | 61 703 |
| Dec 01, 2021 | £1,300.00 | £1,380.00 | £1,300.00 | £1,370.00 | 107 256 |
| Nov 30, 2021 | £1,435.00 | £1,470.00 | £1,280.00 | £1,280.00 | 31 015 |
| Nov 29, 2021 | £1,335.00 | £1,355.00 | £1,285.00 | £1,285.00 | 18 165 |
| Nov 26, 2021 | £1,250.00 | £1,335.00 | £1,250.00 | £1,330.00 | 81 424 |
| Nov 25, 2021 | £1,390.00 | £1,390.00 | £1,275.00 | £1,335.00 | 138 717 |
| Nov 24, 2021 | £1,381.00 | £1,395.00 | £1,324.39 | £1,345.00 | 37 929 |
| Nov 23, 2021 | £1,390.00 | £1,435.10 | £1,370.00 | £1,390.00 | 48 447 |
| Nov 22, 2021 | £1,428.25 | £1,450.00 | £1,401.34 | £1,435.00 | 40 955 |
| Nov 19, 2021 | £1,397.13 | £1,430.00 | £1,397.13 | £1,430.00 | 12 244 |
| Nov 18, 2021 | £1,435.00 | £1,470.00 | £1,400.00 | £1,435.00 | 31 015 |
| Nov 17, 2021 | £1,470.00 | £1,470.00 | £1,425.00 | £1,445.00 | 26 597 |
