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 |
| Nov 10, 2023 | £1,348.00 | £1,348.00 | £1,346.00 | £1,346.00 | 281 435 |
| Nov 09, 2023 | £1,346.00 | £1,348.00 | £1,344.04 | £1,346.00 | 7 632 217 |
| Nov 08, 2023 | £1,348.00 | £1,348.00 | £1,344.00 | £1,344.00 | 1 128 834 |
| Nov 07, 2023 | £1,344.00 | £1,346.00 | £1,344.00 | £1,344.00 | 47 606 |
| Nov 06, 2023 | £1,346.00 | £1,348.38 | £1,344.00 | £1,344.00 | 16 436 |
| Nov 03, 2023 | £1,344.00 | £1,346.00 | £1,342.00 | £1,346.00 | 363 073 |
| Nov 02, 2023 | £1,344.00 | £1,344.00 | £1,342.00 | £1,344.00 | 68 427 |
| Nov 01, 2023 | £1,344.00 | £1,344.00 | £1,342.00 | £1,344.00 | 235 110 |
| Oct 31, 2023 | £1,344.00 | £1,344.00 | £1,342.00 | £1,342.00 | 64 122 |
| Oct 30, 2023 | £1,342.00 | £1,344.00 | £1,342.00 | £1,342.00 | 1 236 949 |
| Oct 27, 2023 | £1,344.00 | £1,344.00 | £1,342.00 | £1,342.00 | 207 171 |
| Oct 26, 2023 | £1,342.00 | £1,344.00 | £1,340.00 | £1,340.00 | 116 292 |
| Oct 25, 2023 | £1,344.00 | £1,344.00 | £1,340.00 | £1,340.00 | 1 928 699 |
| Oct 24, 2023 | £1,342.00 | £1,342.00 | £1,340.00 | £1,342.00 | 3 063 708 |
| Oct 23, 2023 | £1,342.00 | £1,342.43 | £1,340.00 | £1,342.00 | 3 730 431 |
| Oct 20, 2023 | £1,326.00 | £1,330.00 | £1,326.00 | £1,328.00 | 816 372 |
| Oct 19, 2023 | £1,330.00 | £1,331.22 | £1,324.32 | £1,326.00 | 38 045 |
| Oct 18, 2023 | £1,340.00 | £1,340.00 | £1,325.00 | £1,330.00 | 7 271 968 |
| Oct 17, 2023 | £1,340.00 | £1,340.00 | £1,330.00 | £1,334.00 | 549 685 |
| Oct 16, 2023 | £1,348.00 | £1,348.00 | £1,330.00 | £1,332.00 | 240 510 |
| Oct 13, 2023 | £1,336.00 | £1,342.00 | £1,332.00 | £1,334.00 | 271 276 |
| Oct 12, 2023 | £1,336.00 | £1,346.00 | £1,336.00 | £1,340.00 | 433 054 |
| Oct 11, 2023 | £1,350.00 | £1,350.00 | £1,338.00 | £1,342.00 | 106 305 |
| Oct 10, 2023 | £1,338.00 | £1,342.00 | £1,338.00 | £1,342.00 | 450 425 |
| Oct 09, 2023 | £1,342.00 | £1,342.00 | £1,334.00 | £1,338.00 | 137 934 |
