$0.33+0.01 (+2.66%)09 May 2024, 16:19
Integrated Diagnostics Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 9, 2024 | $0.33 | $0.33 | $0.32 | $0.32 | 12,431,563 |
May 8, 2024 | $0.32 | $0.32 | $0.32 | $0.32 | 6,591,922 |
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 |
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 |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.