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 |
| Jun 22, 2023 | £954.25 | £979.00 | £936.00 | £979.00 | 262 786 |
| Jun 21, 2023 | £939.25 | £939.25 | £895.00 | £910.00 | 75 950 |
| Jun 20, 2023 | £909.00 | £953.00 | £903.00 | £916.00 | 45 989 |
| Jun 19, 2023 | £1,000.00 | £1,004.00 | £905.00 | £919.00 | 71 281 |
| Jun 16, 2023 | £1,022.68 | £1,043.39 | £1,000.00 | £1,000.00 | 110 101 |
| Jun 15, 2023 | £1,028.50 | £1,056.00 | £1,014.00 | £1,030.00 | 206 043 |
| Jun 14, 2023 | £1,018.00 | £1,034.00 | £992.83 | £1,034.00 | 68 597 |
| Jun 13, 2023 | £982.00 | £999.00 | £962.05 | £994.00 | 52 020 |
| Jun 12, 2023 | £936.00 | £963.00 | £935.00 | £963.00 | 54 578 |
| Jun 09, 2023 | £920.00 | £986.59 | £920.00 | £937.00 | 21 833 |
| Jun 08, 2023 | £975.00 | £999.00 | £940.00 | £948.00 | 51 901 |
| Jun 07, 2023 | £980.00 | £998.00 | £978.99 | £988.00 | 44 014 |
| Jun 06, 2023 | £983.50 | £999.00 | £976.00 | £988.00 | 39 514 |
| Jun 05, 2023 | £966.92 | £1,008.00 | £963.00 | £982.00 | 52 761 |
| Jun 02, 2023 | £1,001.85 | £1,005.50 | £970.00 | £970.00 | 98 721 |
| Jun 01, 2023 | £1,016.00 | £1,022.00 | £1,000.00 | £1,000.00 | 159 461 |
| May 31, 2023 | £1,011.88 | £1,068.00 | £1,006.00 | £1,014.00 | 168 563 |
| May 30, 2023 | £1,025.00 | £1,048.00 | £1,000.00 | £1,004.00 | 61 959 |
| May 26, 2023 | £1,025.00 | £1,027.66 | £1,004.00 | £1,018.00 | 24 617 |
| May 25, 2023 | £1,064.32 | £1,088.00 | £1,010.00 | £1,030.00 | 55 104 |
| May 24, 2023 | £1,082.00 | £1,088.00 | £1,054.00 | £1,054.00 | 34 049 |
| May 23, 2023 | £1,116.00 | £1,118.00 | £1,072.00 | £1,084.00 | 38 348 |
| May 22, 2023 | £1,065.70 | £1,086.00 | £1,042.00 | £1,086.00 | 49 761 |
| May 19, 2023 | £1,088.00 | £1,092.00 | £1,059.02 | £1,078.00 | 31 407 |
| May 18, 2023 | £1,071.00 | £1,100.40 | £1,046.00 | £1,062.00 | 26 848 |
