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
Mar 27, 2020 8.50 8.85 7.575 8.25 263,518
Mar 26, 2020 8.049 10.00 8.00 9.00 1,063,817
Mar 25, 2020 6.01 7.99 6.01 7.75 859,788
Mar 24, 2020 6.80 7.10 6.50 6.50 378,464
Mar 23, 2020 4.30 10.8998 4.0551 7.00 3,787,427
Mar 20, 2020 3.80 4.00 3.80 4.15 181,315
Mar 19, 2020 3.8998 3.8998 3.50 3.75 381,866
Mar 18, 2020 4.29 4.29 3.50 3.75 161,738
Mar 17, 2020 4.35 4.35 4.04 4.25 105,172
Mar 16, 2020 4.30 4.70 4.01 4.25 355,137
Mar 13, 2020 4.75 5.18 4.75 4.75 425,805
Mar 12, 2020 5.501 5.501 5.50 5.25 55,000
Mar 11, 2020 5.66 5.90 5.5751 5.75 103,017
Mar 10, 2020 5.4998 6.50 5.4998 6.00 511,850
Mar 9, 2020 5.825 5.9698 5.17 5.375 1,489,814
Mar 6, 2020 5.22 5.22 5.22 5.25 19,000
Mar 5, 2020 5.22498 5.22498 5.2248 5.25 4,249
Mar 4, 2020 5.2248 5.2248 5.155 5.25 10,000
Mar 3, 2020 5.10 5.10 5.0002 5.25 100,000
Mar 2, 2020 5.40 5.40 5.25 5.25 173,703
Feb 28, 2020 5.21 5.21 5.1211 5.125 314,662
Feb 26, 2020 5.5306 5.5306 5.53 5.75 93,607
Feb 25, 2020 5.6551 5.6551 5.6551 5.75 50,000
Feb 24, 2020 5.68 5.68 5.68 5.75 37,071
Feb 21, 2020 5.9749 5.9749 5.9749 5.75 25,004
Feb 20, 2020 5.77 5.77 5.77 5.75 1,022
Feb 19, 2020 5.9749 5.9749 5.77 5.75 55,725
Feb 18, 2020 5.90 5.975 5.825 5.75 590,000
Feb 17, 2020 5.745 5.8998 5.555 5.75 315,147
Feb 14, 2020 5.24 5.645 5.24 5.75 75,376
Feb 13, 2020 5.395 5.50 5.0082 5.40 570,641
Feb 12, 2020 4.60 4.845 4.60 4.75 881,575
Feb 11, 2020 4.6498 4.785 4.6498 4.65 847,273
Feb 10, 2020 4.5022 4.625 4.5022 4.65 1,211
Feb 7, 2020 4.5022 4.5022 4.5022 4.65 27,833
Feb 6, 2020 4.645 4.645 4.645 4.65 111,776
Feb 5, 2020 4.50 4.5022 4.50 4.65 170,800
Feb 4, 2020 4.675 4.675 4.65 4.65 70,513
Feb 3, 2020 4.695 4.695 4.695 4.65 50,379
Jan 31, 2020 0.00 0.00 0.00 4.65 0
Jan 30, 2020 0.00 0.00 0.00 4.75 0
Jan 29, 2020 4.875 4.875 4.875 4.75 165
Jan 28, 2020 4.701 4.701 4.701 4.75 252,020
Jan 27, 2020 4.90 4.90 4.701 4.75 102,190
Jan 24, 2020 4.90 4.90 4.90 4.75 5,939
Jan 23, 2020 5.00 5.00 4.6875 4.75 63,000
Jan 22, 2020 5.0062 5.30 5.00 5.15 258,550
Jan 21, 2020 5.2512 5.30 5.055 5.15 38,093
Jan 20, 2020 5.315 5.315 5.315 5.375 261,625
Jan 17, 2020 5.315 5.315 5.315 5.50 3,838
Showing 1 to 50 of 259