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 |
| May 17, 2023 | £1,082.00 | £1,082.00 | £1,082.00 | £1,082.00 | 0 |
| May 16, 2023 | £1,098.00 | £1,098.00 | £1,060.00 | £1,082.00 | 143 583 |
| May 15, 2023 | £1,090.00 | £1,092.00 | £1,064.00 | £1,072.00 | 26 550 |
| May 12, 2023 | £1,040.00 | £1,092.00 | £1,040.00 | £1,082.00 | 58 462 |
| May 11, 2023 | £1,051.92 | £1,090.00 | £1,051.92 | £1,070.00 | 72 634 |
| May 10, 2023 | £1,078.90 | £1,084.80 | £1,054.00 | £1,070.00 | 74 585 |
| May 09, 2023 | £1,060.00 | £1,086.00 | £1,050.00 | £1,080.00 | 85 640 |
| May 05, 2023 | £1,114.00 | £1,114.00 | £1,066.00 | £1,070.00 | 26 604 |
| May 04, 2023 | £1,060.00 | £1,070.00 | £1,050.20 | £1,062.00 | 43 799 |
| May 03, 2023 | £1,059.00 | £1,106.00 | £1,050.00 | £1,058.00 | 146 900 |
| May 02, 2023 | £1,070.00 | £1,070.00 | £1,070.00 | £1,070.00 | 0 |
| Apr 28, 2023 | £1,044.06 | £1,076.00 | £1,042.00 | £1,070.00 | 60 524 |
| Apr 27, 2023 | £1,032.80 | £1,050.00 | £1,029.20 | £1,044.00 | 186 303 |
| Apr 26, 2023 | £1,038.00 | £1,058.00 | £1,020.00 | £1,042.00 | 124 866 |
| Apr 25, 2023 | £1,020.00 | £1,020.00 | £1,002.00 | £1,018.00 | 46 471 |
| Apr 24, 2023 | £1,000.00 | £1,000.00 | £1,000.00 | £1,000.00 | 0 |
| Apr 21, 2023 | £989.00 | £1,016.00 | £989.00 | £1,000.00 | 20 999 |
| Apr 20, 2023 | £1,004.00 | £1,010.00 | £983.00 | £997.00 | 55 702 |
| Apr 19, 2023 | £1,056.00 | £1,060.00 | £1,010.00 | £1,010.00 | 93 033 |
| Apr 18, 2023 | £1,052.00 | £1,100.00 | £1,040.00 | £1,050.00 | 121 916 |
| Apr 17, 2023 | £1,046.00 | £1,058.00 | £1,028.00 | £1,052.00 | 41 426 |
| Apr 14, 2023 | £999.00 | £1,056.00 | £980.00 | £1,046.00 | 395 518 |
| Apr 13, 2023 | £1,008.00 | £1,008.00 | £969.00 | £989.00 | 1 341 067 |
| Apr 12, 2023 | £934.00 | £981.00 | £934.00 | £960.00 | 1 064 315 |
| Apr 11, 2023 | £982.00 | £1,008.00 | £970.00 | £974.00 | 88 728 |
