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 |
| Oct 06, 2023 | £1,338.00 | £1,348.00 | £1,321.80 | £1,342.00 | 122 158 |
| Oct 05, 2023 | £1,338.00 | £1,338.00 | £1,338.00 | £1,338.00 | 0 |
| Oct 04, 2023 | £1,350.00 | £1,350.00 | £1,338.00 | £1,338.00 | 606 614 |
| Oct 03, 2023 | £1,342.00 | £1,348.00 | £1,342.00 | £1,344.00 | 730 305 |
| Oct 02, 2023 | £1,342.00 | £1,342.00 | £1,342.00 | £1,342.00 | 0 |
| Sep 29, 2023 | £1,348.00 | £1,348.00 | £1,322.00 | £1,342.00 | 568 056 |
| Sep 28, 2023 | £1,344.00 | £1,346.00 | £1,342.00 | £1,342.00 | 861 503 |
| Sep 27, 2023 | £1,342.00 | £1,348.00 | £1,342.00 | £1,344.00 | 546 585 |
| Sep 26, 2023 | £1,350.00 | £1,350.00 | £1,344.00 | £1,344.00 | 1 955 921 |
| Sep 25, 2023 | £1,350.00 | £1,352.00 | £1,346.00 | £1,348.00 | 388 650 |
| Sep 22, 2023 | £1,352.00 | £1,356.00 | £1,342.00 | £1,342.00 | 1 140 249 |
| Sep 21, 2023 | £1,350.00 | £1,356.00 | £1,350.00 | £1,356.00 | 98 003 |
| Sep 20, 2023 | £1,352.00 | £1,354.00 | £1,350.00 | £1,350.00 | 557 603 |
| Sep 19, 2023 | £1,352.00 | £1,354.00 | £1,350.00 | £1,350.00 | 253 709 |
| Sep 18, 2023 | £1,350.00 | £1,356.00 | £1,350.00 | £1,354.00 | 631 791 |
| Sep 15, 2023 | £1,358.00 | £1,358.00 | £1,350.00 | £1,350.00 | 270 758 |
| Sep 14, 2023 | £1,356.00 | £1,356.00 | £1,350.00 | £1,350.00 | 1 486 881 |
| Sep 13, 2023 | £1,350.60 | £1,356.00 | £1,350.00 | £1,350.00 | 421 123 |
| Sep 12, 2023 | £1,350.48 | £1,356.00 | £1,350.00 | £1,352.00 | 289 296 |
| Sep 11, 2023 | £1,352.00 | £1,374.00 | £1,350.00 | £1,350.00 | 639 533 |
| Sep 08, 2023 | £1,352.00 | £1,358.00 | £1,350.00 | £1,350.00 | 463 190 |
| Sep 07, 2023 | £1,350.00 | £1,350.00 | £1,350.00 | £1,350.00 | 0 |
| Sep 06, 2023 | £1,350.00 | £1,356.00 | £1,350.00 | £1,350.00 | 1 590 326 |
| Sep 05, 2023 | £1,346.00 | £1,352.00 | £1,346.00 | £1,350.00 | 1 283 212 |
| Sep 04, 2023 | £1,328.00 | £1,378.00 | £1,325.00 | £1,348.00 | 6 489 334 |
