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 |
| Sep 01, 2023 | £1,044.00 | £1,066.06 | £1,038.00 | £1,052.00 | 51 264 |
| Aug 31, 2023 | £1,037.74 | £1,070.00 | £1,036.00 | £1,046.00 | 28 030 |
| Aug 30, 2023 | £1,016.00 | £1,016.00 | £1,016.00 | £1,016.00 | 0 |
| Aug 29, 2023 | £1,030.00 | £1,050.00 | £1,030.00 | £1,030.00 | 25 469 |
| Aug 25, 2023 | £993.00 | £1,020.00 | £993.00 | £1,016.00 | 44 389 |
| Aug 24, 2023 | £1,014.00 | £1,014.00 | £960.00 | £1,002.00 | 37 775 |
| Aug 23, 2023 | £974.00 | £993.12 | £954.77 | £985.00 | 38 917 |
| Aug 22, 2023 | £983.00 | £985.45 | £960.61 | £971.00 | 129 971 |
| Aug 21, 2023 | £1,020.00 | £1,022.00 | £963.00 | £975.00 | 37 481 |
| Aug 18, 2023 | £1,046.00 | £1,051.00 | £992.10 | £1,012.00 | 86 660 |
| Aug 17, 2023 | £1,070.00 | £1,091.84 | £1,044.00 | £1,044.00 | 26 999 |
| Aug 16, 2023 | £1,100.00 | £1,120.00 | £1,066.00 | £1,066.00 | 95 735 |
| Aug 15, 2023 | £1,112.00 | £1,120.38 | £1,100.00 | £1,110.00 | 39 018 |
| Aug 14, 2023 | £1,106.00 | £1,122.00 | £1,102.22 | £1,112.00 | 71 299 |
| Aug 11, 2023 | £1,110.00 | £1,111.41 | £1,086.00 | £1,102.00 | 77 675 |
| Aug 10, 2023 | £1,106.00 | £1,118.00 | £1,100.00 | £1,114.00 | 12 950 |
| Aug 09, 2023 | £1,096.00 | £1,100.55 | £1,088.00 | £1,100.00 | 219 796 |
| Aug 08, 2023 | £1,094.00 | £1,100.00 | £1,084.00 | £1,088.00 | 29 439 |
| Aug 07, 2023 | £1,098.00 | £1,098.00 | £1,084.00 | £1,084.00 | 44 746 |
| Aug 04, 2023 | £1,098.00 | £1,104.00 | £1,086.00 | £1,088.00 | 22 198 |
| Aug 03, 2023 | £1,062.00 | £1,122.00 | £1,062.00 | £1,086.00 | 64 782 |
| Aug 02, 2023 | £1,092.00 | £1,096.20 | £1,084.00 | £1,084.00 | 12 052 |
| Aug 01, 2023 | £1,120.00 | £1,124.00 | £1,086.00 | £1,094.00 | 84 893 |
| Jul 31, 2023 | £1,086.00 | £1,107.90 | £1,084.00 | £1,086.00 | 23 263 |
| Jul 28, 2023 | £1,102.00 | £1,118.00 | £1,090.00 | £1,098.00 | 129 411 |
