History: ERG

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
18.50
19.15
18.37
18.93
499,901
19.61
0
16/09/2019
18.14
18.46
18.00
18.44
258,789
18.28
0
13/09/2019
17.92
18.10
17.92
18.07
73,399
23.46
0
12/09/2019
17.84
18.20
17.82
18.00
142,755
22.82
0
11/09/2019
17.96
17.97
17.65
17.84
272,989
23.47
0
10/09/2019
17.96
18.08
17.84
17.99
133,028
20.63
0
09/09/2019
18.19
18.30
17.86
18.03
166,613
21.13
0
06/09/2019
18.43
18.50
18.16
18.25
223,941
20.04
0
05/09/2019
18.40
18.60
18.31
18.53
245,050
18.51
0
04/09/2019
18.20
18.40
18.12
18.31
204,374
18.29
0
03/09/2019
17.93
18.25
17.67
18.08
223,297
18.09
0
02/09/2019
17.70
17.98
17.62
17.81
125,217
20.36
0
30/08/2019
17.84
17.84
17.60
17.61
109,546
22.34
0
29/08/2019
17.37
17.91
17.37
17.85
197,995
19.31
0
28/08/2019
17.34
17.54
17.33
17.44
136,361
11.58
0
27/08/2019
17.20
17.43
16.60
17.43
230,794
20.52
0
26/08/2019
17.26
17.26
17.08
17.14
71,571
21.24
0
23/08/2019
17.41
17.52
17.19
17.19
88,199
17.56
0
22/08/2019
17.45
17.63
17.39
17.46
87,698
21.42
0
21/08/2019
17.60
17.71
17.49
17.50
143,214
17.61
0
20/08/2019
17.49
17.68
17.40
17.58
155,767
19.82
0
19/08/2019
17.00
17.50
16.94
17.47
151,760
19.97
0
16/08/2019
17.18
17.27
16.81
16.90
170,246
17.03
0
14/08/2019
17.30
17.34
17.00
17.09
286,260
18.74
0
13/08/2019
17.06
17.37
16.93
17.28
229,973
17.51
0
12/08/2019
17.33
17.40
16.98
17.15
143,905
17.14
0
09/08/2019
17.87
17.87
17.22
17.23
286,942
17.47
0
08/08/2019
18.08
18.19
17.84
17.96
253,355
18.00
0
07/08/2019
17.95
18.22
17.35
18.07
428,476
19.07
0
06/08/2019
17.74
18.02
17.53
17.95
721,578
18.99
0
05/08/2019
17.53
17.97
17.28
17.97
538,636
18.81
0
02/08/2019
17.34
17.70
16.67
17.53
673,170
17.61
0
01/08/2019
17.25
17.55
17.25
17.53
153,191
20.42
0
31/07/2019
17.16
17.46
17.12
17.46
213,183
21.36
0
30/07/2019
17.44
17.54
17.10
17.20
358,369
18.42
0
29/07/2019
17.68
17.76
17.36
17.52
198,217
17.55
0
26/07/2019
17.80
17.88
17.66
17.77
175,111
21.06
0
25/07/2019
17.98
18.13
17.73
17.73
193,543
20.27
0
24/07/2019
17.99
18.09
17.87
18.01
171,015
24.37
0
23/07/2019
18.07
18.18
17.85
17.97
296,707
19.22
0
22/07/2019
18.10
18.11
17.96
18.11
90,278
18.06
0
19/07/2019
18.46
18.64
17.92
18.06
266,186
18.12
0
18/07/2019
18.73
18.73
18.33
18.51
346,415
18.47
0
17/07/2019
18.91
18.91
18.67
18.79
166,988
18.75
0
16/07/2019
18.92
18.92
18.73
18.80
97,215
18.81
0
15/07/2019
18.83
18.94
18.72
18.85
190,842
18.83
0
12/07/2019
19.01
19.05
18.76
18.89
130,700
18.88
0
11/07/2019
19.08
19.18
18.95
18.95
211,953
19.03
0
10/07/2019
19.10
19.12
18.90
19.08
291,648
19.06
0
09/07/2019
18.35
19.10
18.20
19.10
453,488
21.34
0
08/07/2019
18.27
18.53
18.17
18.49
142,623
20.85
0
05/07/2019
18.60
18.66
18.01
18.22
257,513
18.25
0
04/07/2019
18.60
18.69
18.47
18.47
239,126
19.61
0
03/07/2019
18.14
18.61
18.14
18.58
244,275
20.41
0
02/07/2019
17.94
18.30
17.94
18.25
173,250
21.35
0
01/07/2019
18.10
18.18
17.85
18.00
185,061
17.96
0
28/06/2019
17.83
18.00
17.66
18.00
253,225
22.60
0
27/06/2019
17.89
18.05
17.74
17.74
378,250
21.77
0
26/06/2019
18.01
18.01
17.76
17.80
152,659
21.55
0
25/06/2019
17.94
18.13
17.87
17.90
159,078
17.98
0
24/06/2019
18.44
18.59
17.92
17.92
1,045,474
17.97
0
21/06/2019
18.43
18.56
18.30
18.55
452,186
18.51
0
20/06/2019
18.35
18.62
18.35
18.61
252,330
21.49
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 23:32:33
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-19 00:32:33 - 2019-09-18 23:32:33 - 1000 - Website: OKAY