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 |
| Jul 27, 2023 | £1,106.00 | £1,140.00 | £1,102.00 | £1,110.00 | 11 672 |
| Jul 26, 2023 | £1,110.00 | £1,138.00 | £1,102.00 | £1,118.00 | 42 624 |
| Jul 25, 2023 | £1,056.00 | £1,110.00 | £1,056.00 | £1,104.00 | 79 215 |
| Jul 24, 2023 | £1,058.00 | £1,062.00 | £1,040.00 | £1,042.00 | 24 802 |
| Jul 21, 2023 | £1,042.00 | £1,077.20 | £1,040.00 | £1,058.00 | 32 131 |
| Jul 20, 2023 | £1,063.20 | £1,080.10 | £1,040.00 | £1,042.00 | 57 361 |
| Jul 19, 2023 | £1,044.30 | £1,089.60 | £1,042.90 | £1,052.00 | 61 051 |
| Jul 18, 2023 | £1,060.00 | £1,104.00 | £1,040.00 | £1,040.00 | 68 134 |
| Jul 17, 2023 | £999.00 | £1,052.00 | £979.70 | £1,052.00 | 102 695 |
| Jul 14, 2023 | £1,000.00 | £1,012.00 | £968.10 | £1,012.00 | 41 639 |
| Jul 13, 2023 | £980.00 | £991.80 | £970.00 | £987.00 | 152 291 |
| Jul 12, 2023 | £983.20 | £998.00 | £979.00 | £985.00 | 14 250 |
| Jul 11, 2023 | £996.85 | £996.85 | £968.00 | £977.00 | 221 199 |
| Jul 10, 2023 | £985.00 | £985.00 | £985.00 | £985.00 | 0 |
| Jul 07, 2023 | £992.85 | £995.00 | £978.00 | £985.00 | 40 821 |
| Jul 06, 2023 | £981.58 | £989.46 | £964.13 | £977.00 | 52 251 |
| Jul 05, 2023 | £984.00 | £984.00 | £984.00 | £984.00 | 0 |
| Jul 04, 2023 | £931.00 | £999.00 | £931.00 | £984.00 | 89 741 |
| Jul 03, 2023 | £975.00 | £975.00 | £975.00 | £975.00 | 0 |
| Jun 30, 2023 | £951.00 | £991.00 | £940.00 | £975.00 | 35 679 |
| Jun 29, 2023 | £981.02 | £981.02 | £950.00 | £962.00 | 65 711 |
| Jun 28, 2023 | £960.00 | £981.02 | £941.00 | £955.00 | 26 947 |
| Jun 27, 2023 | £965.58 | £965.58 | £932.50 | £960.00 | 37 779 |
| Jun 26, 2023 | £999.00 | £999.00 | £950.00 | £956.00 | 21 637 |
| Jun 23, 2023 | £950.00 | £995.00 | £940.00 | £953.00 | 56 284 |
