Shares Magazine
$0.69+0.01 (+1.48%)18 Dec 2025, 16:30
Integrated Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 7, 2025 | $0.36 | $0.38 | $0.36 | $0.37 | 200,306 |
| Aug 6, 2025 | $0.38 | $0.38 | $0.38 | $0.38 | 21,031 |
| Aug 5, 2025 | $0.36 | $0.38 | $0.33 | $0.37 | 1,870,628 |
| Aug 4, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 17,652 |
| Aug 1, 2025 | $0.35 | $0.36 | $0.35 | $0.36 | 9,790 |
| Jul 31, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 1,899 |
| Jul 30, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | 11,052 |
| Jul 29, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 1,716 |
| Jul 28, 2025 | $0.35 | $0.36 | $0.35 | $0.36 | 204,436 |
| Jul 25, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 5,515,130 |
| Jul 24, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 617,925 |
| Jul 23, 2025 | $0.34 | $0.36 | $0.34 | $0.35 | 71,597 |
| Jul 22, 2025 | $0.34 | $0.36 | $0.34 | $0.35 | 3,901,850 |
| Jul 21, 2025 | $0.35 | $0.36 | $0.33 | $0.34 | 48,715 |
| Jul 18, 2025 | $0.33 | $0.34 | $0.32 | $0.33 | 118,992 |
| Jul 17, 2025 | $0.33 | $0.36 | $0.32 | $0.34 | 9,114,636 |
| Jul 16, 2025 | $0.33 | $0.35 | $0.32 | $0.34 | 4,795,827 |
| Jul 15, 2025 | $0.33 | $0.33 | $0.32 | $0.33 | 41,557 |
| Jul 14, 2025 | $0.32 | $0.35 | $0.32 | $0.33 | 94,349 |
| Jul 11, 2025 | $0.33 | $0.35 | $0.32 | $0.33 | 53,595 |
| Jul 10, 2025 | $0.32 | $0.36 | $0.32 | $0.34 | 232,592 |
| Jul 9, 2025 | $0.32 | $0.34 | $0.32 | $0.33 | 48,900 |
| Jul 8, 2025 | $0.35 | $0.35 | $0.32 | $0.33 | 70,637 |
| Jul 7, 2025 | $0.33 | $0.36 | $0.32 | $0.32 | 147,267 |
| Jul 4, 2025 | $0.32 | $0.34 | $0.32 | $0.34 | 8,265 |
| Jul 3, 2025 | $0.33 | $0.36 | $0.33 | $0.34 | 308,934 |
| Jul 2, 2025 | $0.36 | $0.36 | $0.33 | $0.34 | 14,140 |
| Jul 1, 2025 | $0.36 | $0.36 | $0.34 | $0.34 | 9,412 |
| Jun 30, 2025 | $0.35 | $0.36 | $0.34 | $0.34 | 154,590 |
| Jun 27, 2025 | $0.35 | $0.36 | $0.34 | $0.35 | 57,584 |
| Jun 26, 2025 | $0.36 | $0.36 | $0.35 | $0.35 | 87,140 |
| Jun 25, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 22,831 |
| Jun 24, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 208,919 |
| Jun 23, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | 12,289 |
| Jun 20, 2025 | $0.36 | $0.36 | $0.35 | $0.35 | 164,205 |
| Jun 19, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 11,008 |
| Jun 18, 2025 | $0.35 | $0.36 | $0.35 | $0.36 | 38,768 |
| Jun 17, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 34,048 |
| Jun 16, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 70,142 |
| Jun 13, 2025 | $0.36 | $0.36 | $0.33 | $0.34 | 174 |
| Jun 12, 2025 | $0.35 | $0.36 | $0.33 | $0.34 | 48,282 |
| Jun 11, 2025 | $0.35 | $0.36 | $0.35 | $0.36 | 6,165 |
| Jun 10, 2025 | $0.34 | $0.36 | $0.34 | $0.36 | 7,558 |
| Jun 9, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 12,868 |
| Jun 6, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 63,272 |
| Jun 5, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 63,629 |
| Jun 4, 2025 | $0.36 | $0.36 | $0.33 | $0.36 | 76,138 |
| Jun 3, 2025 | $0.36 | $0.36 | $0.36 | $0.36 | 51,457 |
| Jun 2, 2025 | $0.36 | $0.36 | $0.33 | $0.35 | 959,165 |
| May 30, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 45,801 |
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 |
|---|---|---|
| Currys PLC | 136.10 | 7.50 |
| Whitbread PLC | 2,599.00 | 6.30 |
| Ocado Group PLC | 252.70 | 5.25 |
| Fresnillo PLC | 3,082.00 | 4.40 |
| Ssp Group PLC | 208.60 | 4.35 |
| Cmc Markets PLC | 299.50 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 50.00 | -4.40 |
| Bunzl PLC | 2,122.00 | -2.48 |
| B&M European Value Retail S.A. | 167.70 | -2.24 |
| Savills PLC | 1,006.00 | -1.76 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| Hunting PLC | 366.00 | -1.61 |