Shares Magazine
$0.32+0.00 (+0.00%)08 May 2024, 14:51
Integrated Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 7, 2024 | $0.32 | $0.32 | $0.32 | $0.32 | 2,430,609 |
| May 3, 2024 | $0.31 | $0.31 | $0.31 | $0.32 | 10,063 |
| May 2, 2024 | $0.30 | $0.30 | $0.30 | $0.31 | 3,600 |
| May 1, 2024 | $0.29 | $0.32 | $0.29 | $0.31 | 903 |
| Apr 30, 2024 | $0.30 | $0.32 | $0.29 | $0.31 | 269,343 |
| Apr 29, 2024 | $0.31 | $0.31 | $0.31 | $0.30 | 39,041 |
| Apr 26, 2024 | $0.34 | $0.35 | $0.32 | $0.32 | 77,263 |
| Apr 25, 2024 | $0.34 | $0.34 | $0.34 | $0.34 | 32,804 |
| Apr 24, 2024 | $0.35 | $0.35 | $0.34 | $0.34 | 21,194 |
| Apr 22, 2024 | $0.35 | $0.35 | $0.34 | $0.35 | 8,632 |
| Apr 19, 2024 | $0.35 | $0.35 | $0.35 | $0.35 | 7,510 |
| Apr 18, 2024 | $0.35 | $0.36 | $0.35 | $0.35 | 9,840 |
| Apr 17, 2024 | $0.36 | $0.36 | $0.35 | $0.36 | 7,121 |
| Apr 16, 2024 | $0.36 | $0.36 | $0.36 | $0.36 | 24,533 |
| Apr 15, 2024 | $0.36 | $0.37 | $0.36 | $0.36 | 779,876 |
| Apr 12, 2024 | $0.36 | $0.38 | $0.36 | $0.37 | 7,074 |
| Apr 10, 2024 | $0.36 | $0.36 | $0.36 | $0.37 | 9,597 |
| Apr 9, 2024 | $0.36 | $0.38 | $0.36 | $0.37 | 47,819 |
| Apr 8, 2024 | $0.38 | $0.38 | $0.36 | $0.36 | 28,352 |
| Apr 5, 2024 | $0.37 | $0.37 | $0.37 | $0.37 | 3,157,812 |
| Apr 4, 2024 | $0.38 | $0.38 | $0.38 | $0.37 | 1,506 |
| Apr 3, 2024 | $0.38 | $0.40 | $0.37 | $0.37 | 23,213 |
| Apr 2, 2024 | $0.39 | $0.39 | $0.39 | $0.39 | 10,587 |
| Mar 28, 2024 | $0.40 | $0.40 | $0.39 | $0.40 | 94 |
| Mar 27, 2024 | $0.38 | $0.40 | $0.37 | $0.41 | 49,036 |
| Mar 26, 2024 | $0.38 | $0.39 | $0.37 | $0.37 | 45,265 |
| Mar 20, 2024 | $0.40 | $0.40 | $0.40 | $0.39 | 1,569 |
| Mar 19, 2024 | $0.40 | $0.42 | $0.40 | $0.39 | 38,382 |
| Mar 18, 2024 | $0.42 | $0.42 | $0.42 | $0.41 | 11,793 |
| Mar 15, 2024 | $0.42 | $0.42 | $0.41 | $0.41 | 4,403,461 |
| Mar 14, 2024 | $0.42 | $0.42 | $0.40 | $0.42 | 12,582 |
| Mar 13, 2024 | $0.38 | $0.41 | $0.38 | $0.41 | 949,515 |
| Mar 12, 2024 | $0.40 | $0.40 | $0.40 | $0.40 | 17,934 |
| Mar 11, 2024 | $0.39 | $0.40 | $0.38 | $0.39 | 1,528,310 |
| Mar 8, 2024 | $0.40 | $0.40 | $0.38 | $0.39 | 3,014,331 |
| Mar 7, 2024 | $0.40 | $0.40 | $0.38 | $0.39 | 260,440 |
| Mar 6, 2024 | $0.41 | $0.41 | $0.38 | $0.39 | 93,038 |
| Mar 5, 2024 | $0.42 | $0.42 | $0.40 | $0.41 | 2,505,089 |
| Mar 4, 2024 | $0.37 | $0.42 | $0.37 | $0.41 | 111,316 |
| Mar 1, 2024 | $0.34 | $0.36 | $0.32 | $0.37 | 255,430 |
| Feb 29, 2024 | $0.34 | $0.34 | $0.33 | $0.34 | 269,587 |
| Feb 28, 2024 | $0.33 | $0.34 | $0.33 | $0.33 | 41,875 |
| Feb 27, 2024 | $0.34 | $0.34 | $0.33 | $0.34 | 183,038 |
| Feb 26, 2024 | $0.31 | $0.34 | $0.31 | $0.34 | 315,745 |
| Feb 23, 2024 | $0.31 | $0.32 | $0.30 | $0.31 | 240,935 |
| Feb 22, 2024 | $0.29 | $0.31 | $0.29 | $0.30 | 4,640 |
| Feb 21, 2024 | $0.31 | $0.31 | $0.31 | $0.30 | 12 |
| Feb 20, 2024 | $0.29 | $0.31 | $0.29 | $0.30 | 5,299 |
| Feb 19, 2024 | $0.31 | $0.31 | $0.31 | $0.30 | 7,043 |
| Feb 16, 2024 | $0.30 | $0.30 | $0.29 | $0.30 | 9,476 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 189.89 | 15.08 |
| W.A.G Payment Solutions PLC | 69.80 | 5.76 |
| Close Brothers Group PLC | 492.40 | 4.45 |
| Osb Group PLC | 447.40 | 4.29 |
| International Consolidated Airlines Group S.A. | 183.85 | 3.64 |
| C&C Group PLC | 173.80 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tritax Eurobox PLC | 59.50 | -6.15 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,971.50 | -3.84 |
| Renishaw PLC | 4,017.92 | -3.30 |
| Baillie Gifford Us Growth Trust PLC | 198.94 | -2.48 |
| Playtech PLC | 488.00 | -2.40 |
| Ferrexpo PLC | 48.91 | -2.09 |