$0.35-0.01 (-2.68%)20 Sep 2024, 16:29
Integrated Diagnostics Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | $0.35 | $0.35 | $0.35 | $0.35 | 18,800 |
Sep 19, 2024 | $0.36 | $0.36 | $0.35 | $0.35 | 7,706 |
Sep 18, 2024 | $0.36 | $0.36 | $0.35 | $0.36 | 8,728 |
Sep 17, 2024 | $0.36 | $0.36 | $0.36 | $0.36 | 98 |
Sep 16, 2024 | $0.36 | $0.36 | $0.35 | $0.35 | 18,733 |
Sep 13, 2024 | $0.34 | $0.36 | $0.34 | $0.36 | 2,207 |
Sep 12, 2024 | $0.34 | $0.36 | $0.34 | $0.35 | 50,008 |
Sep 11, 2024 | $0.35 | $0.36 | $0.35 | $0.35 | 7,897 |
Sep 10, 2024 | $0.35 | $0.37 | $0.35 | $0.36 | 843 |
Sep 9, 2024 | $0.35 | $0.37 | $0.35 | $0.37 | 3,007 |
Sep 6, 2024 | $0.35 | $0.37 | $0.35 | $0.36 | 67 |
Sep 5, 2024 | $0.37 | $0.37 | $0.35 | $0.36 | 16,564 |
Sep 4, 2024 | $0.36 | $0.37 | $0.36 | $0.37 | 837 |
Sep 3, 2024 | $0.37 | $0.39 | $0.37 | $0.37 | 2,090 |
Sep 2, 2024 | $0.37 | $0.39 | $0.36 | $0.38 | 19,592 |
Aug 30, 2024 | $0.38 | $0.40 | $0.37 | $0.37 | 25,672 |
Aug 29, 2024 | $0.38 | $0.38 | $0.38 | $0.38 | 5,741 |
Aug 28, 2024 | $0.42 | $0.42 | $0.38 | $0.38 | 62,752 |
Aug 27, 2024 | $0.38 | $0.41 | $0.38 | $0.39 | 21,787 |
Aug 23, 2024 | $0.43 | $0.45 | $0.40 | $0.39 | 151,164 |
Aug 22, 2024 | $0.43 | $0.45 | $0.43 | $0.44 | 1,661 |
Aug 21, 2024 | $0.44 | $0.45 | $0.43 | $0.44 | 1,469 |
Aug 20, 2024 | $0.45 | $0.46 | $0.44 | $0.44 | 549,451 |
Aug 19, 2024 | $0.44 | $0.48 | $0.44 | $0.46 | 101,680 |
Aug 16, 2024 | $0.38 | $0.47 | $0.38 | $0.46 | 109,010 |
Aug 15, 2024 | $0.36 | $0.36 | $0.35 | $0.37 | 98,816 |
Aug 14, 2024 | $0.35 | $0.35 | $0.35 | $0.35 | 15,000 |
Aug 13, 2024 | $0.34 | $0.34 | $0.34 | $0.35 | 148,538 |
Aug 12, 2024 | $0.34 | $0.34 | $0.34 | $0.34 | 164 |
Aug 9, 2024 | $0.34 | $0.34 | $0.33 | $0.34 | 85,623 |
Aug 8, 2024 | $0.32 | $0.33 | $0.31 | $0.34 | 61,707 |
Aug 7, 2024 | $0.32 | $0.33 | $0.32 | $0.33 | 65,109 |
Aug 6, 2024 | $0.32 | $0.32 | $0.32 | $0.32 | 156 |
Aug 5, 2024 | $0.30 | $0.32 | $0.30 | $0.32 | 40,684 |
Aug 2, 2024 | $0.32 | $0.32 | $0.32 | $0.32 | 6,089 |
Aug 1, 2024 | $0.31 | $0.31 | $0.29 | $0.32 | 9,854 |
Jul 31, 2024 | $0.30 | $0.31 | $0.30 | $0.31 | 91,934 |
Jul 30, 2024 | $0.30 | $0.30 | $0.29 | $0.30 | 19,016 |
Jul 29, 2024 | $0.30 | $0.30 | $0.30 | $0.29 | 9,140 |
Jul 26, 2024 | $0.30 | $0.30 | $0.28 | $0.29 | 212,726 |
Jul 25, 2024 | $0.30 | $0.30 | $0.28 | $0.29 | 93 |
Jul 23, 2024 | $0.30 | $0.32 | $0.28 | $0.29 | 915,604 |
Jul 22, 2024 | $0.30 | $0.32 | $0.30 | $0.30 | 4,633 |
Jul 19, 2024 | $0.30 | $0.32 | $0.30 | $0.31 | 151,727 |
Jul 18, 2024 | $0.31 | $0.32 | $0.30 | $0.31 | 11,952 |
Jul 17, 2024 | $0.30 | $0.31 | $0.30 | $0.30 | 49,108 |
Jul 16, 2024 | $0.31 | $0.31 | $0.31 | $0.31 | 16,214 |
Jul 15, 2024 | $0.31 | $0.31 | $0.31 | $0.31 | 841 |
Jul 12, 2024 | $0.31 | $0.31 | $0.30 | $0.31 | 25,027 |
Jul 11, 2024 | $0.29 | $0.31 | $0.29 | $0.30 | 87,641 |
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 |
---|---|---|
Volution Group PLC | 608.00 | 9.75 |
Essentra PLC | 148.80 | 2.62 |
Hammerson PLC | 31.24 | 1.63 |
Ip Group PLC | 48.50 | 1.57 |
Apax Global Alpha Limited | 147.20 | 1.52 |
Centamin PLC | 153.60 | 1.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Dr. Martens PLC | 51.65 | -19.42 |
Close Brothers Group PLC | 431.00 | -13.45 |
Bridgepoint Group PLC | 339.60 | -11.38 |
Johnson Matthey PLC | 1,470.00 | -8.53 |
Dowlais Group PLC | 58.55 | -7.21 |
Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day.