Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

LiDCO Group Historic Prices

 
     
Date Open High Low Close Volume
Oct 17, 2019 4.00 4.45 4.00 4.25 794,444
Oct 16, 2019 4.00 4.17 4.00 4.25 5,100
Oct 15, 2019 4.10 4.22 4.00 4.20 959,708
Oct 14, 2019 4.00 0.00 0.00 3.90 0
Oct 11, 2019 4.00 4.00 3.83 3.90 25,250
Oct 10, 2019 3.80 3.80 3.80 3.90 550,000
Oct 9, 2019 3.82 4.00 3.82 3.90 46,000
Oct 8, 2019 3.82 3.82 3.82 3.95 22,002
Oct 7, 2019 3.80 4.05 3.80 3.95 52,611
Oct 4, 2019 0.00 0.00 0.00 4.00 0
Oct 3, 2019 4.00 4.00 4.00 4.00 6,067
Oct 2, 2019 4.00 4.00 4.00 4.10 141,000
Oct 1, 2019 4.01 4.01 4.01 4.15 957
Sep 30, 2019 4.00 4.00 4.00 4.15 107,900
Sep 27, 2019 4.15 4.15 4.10 4.25 129,059
Sep 26, 2019 0.00 0.00 0.00 4.25 0
Sep 25, 2019 0.00 0.00 0.00 4.25 0
Sep 24, 2019 0.00 0.00 0.00 4.25 200,000
Sep 23, 2019 0.00 0.00 0.00 4.25 0
Sep 20, 2019 0.00 0.00 0.00 4.25 0
Sep 19, 2019 0.00 0.00 0.00 4.25 0
Sep 18, 2019 4.21 4.22 4.21 4.25 5,102
Sep 17, 2019 0.00 0.00 0.00 4.25 0
Sep 16, 2019 4.16 4.30 4.16 4.25 480,743
Sep 13, 2019 0.00 0.00 0.00 4.25 0
Sep 12, 2019 0.00 0.00 0.00 4.25 0
Sep 11, 2019 4.49 4.49 4.49 4.25 25,000
Sep 10, 2019 0.00 0.00 0.00 4.25 195,697
Sep 9, 2019 4.01 4.13 3.73 4.05 481,993
Sep 6, 2019 0.00 0.00 0.00 3.95 0
Sep 5, 2019 0.00 0.00 0.00 3.95 0
Sep 4, 2019 0.00 0.00 0.00 3.95 0
Sep 3, 2019 3.76 3.76 3.76 3.95 7,184
Sep 2, 2019 4.04 0.00 0.00 3.95 0
Aug 30, 2019 4.04 4.04 4.04 3.95 55,000
Aug 29, 2019 3.72 3.72 3.72 3.95 4,350
Aug 28, 2019 0.00 0.00 0.00 3.95 0
Aug 27, 2019 0.00 0.00 0.00 3.95 0
Aug 26, 2019 3.72 0.00 0.00 3.95 0
Aug 22, 2019 3.75 3.75 3.75 3.95 29,000
Aug 21, 2019 0.00 0.00 0.00 3.95 0
Aug 20, 2019 4.08 4.08 3.82 3.95 221,000
Aug 19, 2019 3.71 4.08 3.71 3.95 641,191
Aug 16, 2019 3.77 3.77 3.77 3.80 280,000
Aug 15, 2019 3.80 3.98 3.73 3.85 247,670
Aug 14, 2019 4.00 4.10 3.83 3.90 459,887
Aug 13, 2019 4.00 4.10 4.00 4.10 80,000
Aug 12, 2019 4.48 0.00 4.18 4.10 288,877
Aug 9, 2019 4.48 4.48 4.32 4.55 40,391
Aug 8, 2019 4.50 4.51 4.50 4.56 400,000
Showing 1 to 50 of 260