History: ERG

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
19/06/2019
18.35
18.54
18.29
18.45
341,575
18.40
0
18/06/2019
18.43
18.43
18.15
18.29
424,411
19.54
0
17/06/2019
18.12
18.55
18.09
18.34
612,317
18.40
0
14/06/2019
17.95
18.32
17.76
18.00
411,046
19.67
0
13/06/2019
17.18
17.95
17.13
17.88
457,069
19.24
0
12/06/2019
17.28
17.47
17.16
17.16
193,201
20.56
0
11/06/2019
17.42
17.55
17.27
17.27
303,872
19.53
0
10/06/2019
17.37
17.51
17.36
17.46
121,941
18.89
0
07/06/2019
17.30
17.41
17.19
17.38
250,659
17.29
0
06/06/2019
17.39
17.53
17.22
17.24
227,156
19.90
0
05/06/2019
17.31
17.57
17.31
17.41
196,647
17.46
0
04/06/2019
17.40
17.46
17.28
17.34
271,865
19.75
0
03/06/2019
17.48
17.53
17.20
17.46
232,619
17.39
0
31/05/2019
17.29
17.41
17.23
17.41
111,584
21.21
0
30/05/2019
17.38
17.46
17.33
17.36
129,646
18.88
0
29/05/2019
17.40
17.56
17.20
17.38
175,630
18.43
0
28/05/2019
17.66
17.72
17.46
17.52
380,639
17.55
0
27/05/2019
17.64
17.82
17.54
17.67
256,332
17.69
0
24/05/2019
17.20
17.65
17.09
17.64
407,782
18.78
0
23/05/2019
17.12
17.33
17.07
17.21
467,436
17.23
0
22/05/2019
16.96
17.34
16.90
17.19
519,709
17.95
0
21/05/2019
16.81
17.00
16.80
17.00
174,167
20.37
0
20/05/2019
16.39
16.86
16.35
16.80
364,550
16.72
0
17/05/2019
17.04
17.12
16.69
17.01
351,166
16.94
0
16/05/2019
16.70
17.16
16.67
17.04
767,988
16.95
0
15/05/2019
16.10
16.28
15.75
16.27
453,896
17.69
0
14/05/2019
16.12
16.28
16.01
16.24
175,893
18.80
0
13/05/2019
16.15
16.16
16.00
16.16
258,971
21.61
0
10/05/2019
16.34
16.34
15.95
16.08
271,391
19.11
0
09/05/2019
16.32
16.33
16.06
16.06
229,173
18.19
0
08/05/2019
16.36
16.47
16.25
16.28
204,173
19.88
0
07/05/2019
16.49
16.55
16.19
16.23
317,164
16.57
0
06/05/2019
16.39
16.49
16.31
16.40
297,055
16.40
0
03/05/2019
16.60
16.67
16.42
16.46
213,357
18.43
0
02/05/2019
16.45
16.56
16.37
16.55
279,398
19.17
0
30/04/2019
16.12
16.58
16.12
16.45
428,131
16.40
0
29/04/2019
16.17
16.20
16.02
16.10
278,124
23.69
0
26/04/2019
16.15
16.19
16.00
16.13
249,873
16.09
0
25/04/2019
16.28
16.29
16.12
16.12
111,332
16.16
0
24/04/2019
16.29
16.33
16.06
16.22
305,716
20.28
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.
 
23 July 2019 08:32:23
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB7 - 2019-07-23 09:32:23 - 2019-07-23 08:32:23 - 1000 - Website: OKAY