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 |
| Apr 06, 2023 | £961.24 | £1,020.00 | £961.24 | £977.00 | 148 339 |
| Apr 05, 2023 | £1,059.00 | £1,059.00 | £984.00 | £991.00 | 287 476 |
| Apr 04, 2023 | £1,000.00 | £1,055.00 | £1,000.00 | £1,054.00 | 64 756 |
| Apr 03, 2023 | £1,021.50 | £1,066.00 | £1,021.50 | £1,036.00 | 62 407 |
| Mar 31, 2023 | £1,017.95 | £1,034.00 | £1,002.00 | £1,022.00 | 89 223 |
| Mar 30, 2023 | £985.73 | £1,024.00 | £985.73 | £1,024.00 | 329 380 |
| Mar 29, 2023 | £992.00 | £992.00 | £992.00 | £992.00 | 0 |
| Mar 28, 2023 | £1,038.50 | £1,038.50 | £988.00 | £992.00 | 248 290 |
| Mar 27, 2023 | £1,020.00 | £1,034.00 | £1,007.00 | £1,028.00 | 468 733 |
| Mar 24, 2023 | £1,044.00 | £1,044.00 | £957.00 | £1,004.00 | 126 350 |
| Mar 23, 2023 | £1,039.60 | £1,039.60 | £992.00 | £1,004.00 | 34 031 |
| Mar 22, 2023 | £996.00 | £1,048.00 | £971.00 | £1,004.00 | 676 223 |
| Mar 21, 2023 | £1,052.00 | £1,070.00 | £983.37 | £997.00 | 343 904 |
| Mar 20, 2023 | £1,070.00 | £1,070.00 | £1,000.25 | £1,020.00 | 42 093 |
| Mar 17, 2023 | £1,050.00 | £1,056.00 | £1,008.00 | £1,036.00 | 78 601 |
| Mar 16, 2023 | £1,098.00 | £1,098.00 | £1,042.00 | £1,046.00 | 41 524 |
| Mar 15, 2023 | £1,022.00 | £1,116.60 | £1,022.00 | £1,040.00 | 48 205 |
| Mar 14, 2023 | £1,066.00 | £1,066.00 | £1,066.00 | £1,066.00 | 0 |
| Mar 13, 2023 | £1,108.00 | £1,138.00 | £1,046.20 | £1,066.00 | 84 628 |
| Mar 10, 2023 | £1,082.00 | £1,138.00 | £1,082.00 | £1,122.00 | 55 336 |
| Mar 09, 2023 | £1,140.00 | £1,190.00 | £1,140.00 | £1,142.00 | 41 140 |
| Mar 08, 2023 | £1,158.00 | £1,158.00 | £1,158.00 | £1,158.00 | 0 |
| Mar 07, 2023 | £1,178.00 | £1,184.00 | £1,148.00 | £1,158.00 | 129 067 |
| Mar 06, 2023 | £1,165.60 | £1,172.00 | £1,148.00 | £1,172.00 | 38 811 |
| Mar 03, 2023 | £1,140.00 | £1,166.00 | £1,140.00 | £1,156.00 | 77 357 |
