Shares Magazine
$0.68-0.01 (-0.74%)05 Dec 2025, 16:39
Integrated Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | $0.69 | $0.69 | $0.67 | $0.68 | 176,762 |
| Dec 4, 2025 | $0.70 | $0.70 | $0.68 | $0.68 | 196,555 |
| Dec 3, 2025 | $0.69 | $0.69 | $0.65 | $0.68 | 29,439 |
| Dec 2, 2025 | $0.65 | $0.69 | $0.64 | $0.67 | 104,438 |
| Dec 1, 2025 | $0.69 | $0.70 | $0.64 | $0.65 | 77,763 |
| Nov 28, 2025 | $0.66 | $0.70 | $0.64 | $0.69 | 303,422 |
| Nov 27, 2025 | $0.67 | $0.67 | $0.64 | $0.66 | 91,514 |
| Nov 26, 2025 | $0.64 | $0.67 | $0.64 | $0.66 | 140,815 |
| Nov 25, 2025 | $0.68 | $0.68 | $0.64 | $0.66 | 31,623 |
| Nov 24, 2025 | $0.68 | $0.68 | $0.65 | $0.66 | 24,123 |
| Nov 21, 2025 | $0.68 | $0.69 | $0.66 | $0.67 | 186,867 |
| Nov 20, 2025 | $0.69 | $0.69 | $0.66 | $0.68 | 109,589 |
| Nov 19, 2025 | $0.69 | $0.70 | $0.67 | $0.68 | 256,204 |
| Nov 18, 2025 | $0.70 | $0.71 | $0.67 | $0.68 | 273,615 |
| Nov 17, 2025 | $0.69 | $0.70 | $0.65 | $0.69 | 622,741 |
| Nov 14, 2025 | $0.64 | $0.70 | $0.64 | $0.68 | 175,818 |
| Nov 13, 2025 | $0.57 | $0.72 | $0.57 | $0.67 | 2,105,416 |
| Nov 12, 2025 | $0.55 | $0.58 | $0.55 | $0.55 | 103,656 |
| Nov 11, 2025 | $0.56 | $0.56 | $0.55 | $0.56 | 138,028 |
| Nov 10, 2025 | $0.57 | $0.57 | $0.55 | $0.56 | 207,108 |
| Nov 7, 2025 | $0.57 | $0.57 | $0.56 | $0.56 | 106,608 |
| Nov 6, 2025 | $0.55 | $0.58 | $0.55 | $0.56 | 185,462 |
| Nov 5, 2025 | $0.57 | $0.57 | $0.55 | $0.56 | 33,986 |
| Nov 4, 2025 | $0.57 | $0.58 | $0.55 | $0.56 | 18,433 |
| Nov 3, 2025 | $0.57 | $0.58 | $0.55 | $0.57 | 281,220 |
| Oct 31, 2025 | $0.55 | $0.57 | $0.54 | $0.56 | 134,005 |
| Oct 30, 2025 | $0.55 | $0.57 | $0.54 | $0.56 | 89,651 |
| Oct 29, 2025 | $0.56 | $0.57 | $0.53 | $0.55 | 168,802 |
| Oct 28, 2025 | $0.56 | $0.58 | $0.56 | $0.57 | 110,752 |
| Oct 27, 2025 | $0.58 | $0.59 | $0.56 | $0.57 | 203,824 |
| Oct 24, 2025 | $0.54 | $0.58 | $0.54 | $0.56 | 214,550 |
| Oct 23, 2025 | $0.56 | $0.56 | $0.54 | $0.55 | 106,236 |
| Oct 22, 2025 | $0.56 | $0.56 | $0.53 | $0.55 | 53,933 |
| Oct 21, 2025 | $0.53 | $0.56 | $0.52 | $0.54 | 37,221 |
| Oct 20, 2025 | $0.54 | $0.56 | $0.52 | $0.54 | 33,741 |
| Oct 17, 2025 | $0.53 | $0.56 | $0.52 | $0.54 | 150,567 |
| Oct 16, 2025 | $0.54 | $0.57 | $0.54 | $0.54 | 138,062 |
| Oct 15, 2025 | $0.55 | $0.56 | $0.52 | $0.54 | 100,479 |
| Oct 14, 2025 | $0.55 | $0.56 | $0.52 | $0.54 | 150,717 |
| Oct 13, 2025 | $0.49 | $0.54 | $0.46 | $0.54 | 303,275 |
| Oct 10, 2025 | $0.48 | $0.49 | $0.46 | $0.48 | 140,323 |
| Oct 9, 2025 | $0.45 | $0.48 | $0.44 | $0.46 | 141,665 |
| Oct 8, 2025 | $0.49 | $0.50 | $0.46 | $0.47 | 101,053 |
| Oct 7, 2025 | $0.48 | $0.51 | $0.47 | $0.48 | 231,427 |
| Oct 6, 2025 | $0.55 | $0.55 | $0.49 | $0.49 | 354,793 |
| Oct 3, 2025 | $0.53 | $0.56 | $0.51 | $0.52 | 150,228 |
| Oct 2, 2025 | $0.52 | $0.55 | $0.52 | $0.54 | 7,831 |
| Oct 1, 2025 | $0.57 | $0.57 | $0.51 | $0.53 | 167,652 |
| Sep 30, 2025 | $0.55 | $0.56 | $0.53 | $0.55 | 111,697 |
| Sep 29, 2025 | $0.55 | $0.56 | $0.53 | $0.55 | 30,254 |
Most Read
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.