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
Jul 13, 2020 6.825 6.825 6.825 6.90 129,960
Jul 10, 2020 6.85 7.00 6.85 6.90 82,000
Jul 9, 2020 6.90 7.00 6.90 6.90 84,079
Jul 8, 2020 6.75 6.975 6.6002 6.80 70,252
Jul 7, 2020 7.30 7.30 7.00 7.25 10,571
Jul 6, 2020 7.00 7.00 7.00 7.25 45,000
Jul 3, 2020 7.39 7.39 7.00 7.25 37,282
Jul 2, 2020 7.00 7.00 7.00 7.25 2,000
Jul 1, 2020 0.00 0.00 0.00 7.25 0
Jun 30, 2020 7.34998 7.34998 7.3498 7.25 24,748
Jun 29, 2020 7.0202 7.0202 7.001 7.25 62,028
Jun 26, 2020 7.015 7.475 7.015 7.25 43,817
Jun 25, 2020 7.241 7.39 7.241 7.25 109,240
Jun 24, 2020 6.851 6.851 6.851 7.15 280,597
Jun 23, 2020 6.851 7.19 6.851 7.025 100,584
Jun 22, 2020 6.8551 7.19 6.85 7.025 99,279
Jun 19, 2020 6.9898 6.9898 6.8551 6.90 18,000
Jun 18, 2020 6.8551 6.975 6.8551 6.90 38,500
Jun 17, 2020 6.969 6.975 6.969 6.90 52,867
Jun 16, 2020 6.95 6.975 6.802 6.90 285,500
Jun 15, 2020 6.718 7.00 6.718 6.75 74,657
Jun 12, 2020 6.7185 7.00 6.7185 6.75 49,825
Jun 11, 2020 6.76 7.00 6.715 6.75 213,557
Jun 10, 2020 7.144 7.144 6.761 7.00 42,839
Jun 9, 2020 6.7751 6.7751 6.76 7.00 235,989
Jun 8, 2020 7.19 7.19 6.7751 7.00 100,092
Jun 5, 2020 6.975 7.00 6.67 7.00 202,047
Jun 4, 2020 6.61 7.00 6.61 6.75 186,270
Jun 3, 2020 7.00 7.22 6.60 6.75 519,233
Jun 2, 2020 7.25 7.25 7.00 7.25 352,839
Jun 1, 2020 8.10 8.37498 7.00 7.25 1,119,275
May 29, 2020 8.055 8.3999 8.055 8.25 386,863
May 28, 2020 8.011 8.50 8.00 8.25 391,530
May 27, 2020 8.434 8.434 8.00 8.25 371,223
May 26, 2020 7.49998 9.15 7.49998 8.25 1,592,706
May 25, 2020 7.051 0.00 0.00 7.50 0
May 22, 2020 7.051 7.051 7.051 7.50 18,000
May 21, 2020 8.03 8.03 7.20 7.50 160,734
May 20, 2020 8.0248 8.0248 7.69 7.875 90,894
May 19, 2020 7.83 8.10 7.61 7.875 728,118
May 18, 2020 7.41 8.3998 7.1875 8.125 421,861
May 15, 2020 7.326 7.90 7.326 7.625 154,319
May 14, 2020 7.90 7.90 7.35 7.625 212,127
May 13, 2020 7.325 7.35 7.325 7.625 132,252
May 12, 2020 7.30 7.30 7.30 7.625 29,727
May 11, 2020 7.05 7.9248 7.05 7.75 420,848
May 8, 2020 0.00 0.00 0.00 7.125 0
May 7, 2020 8.00 8.00 7.0002 7.125 645,100
May 6, 2020 8.4465 8.4465 8.00 8.25 478,902
May 5, 2020 8.00 10.80 8.00 8.25 4,930,569
Showing 1 to 50 of 259