UK markets close in 5 hours 21 minutes

Integrated Diagnostics Holdings plc (IDHC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.3000-0.0105 (-3.38%)
As of 09:16AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.30000.30000.30000.30000.30003,600
01 May 20240.29450.32000.29450.31050.3105903
30 Apr 20240.30200.32000.29300.30700.3070269,343
29 Apr 20240.31000.31010.30900.30500.305039,041
26 Apr 20240.34000.34900.32000.31550.315577,263
25 Apr 20240.34000.34000.34000.34450.344532,804
24 Apr 20240.35000.35000.34000.34500.345021,194
23 Apr 20240.34500.34500.34500.34500.3450-
22 Apr 20240.35000.35500.34000.34750.34758,632
19 Apr 20240.35000.35300.35000.35000.35007,510
18 Apr 20240.35500.35700.35500.35250.35259,840
17 Apr 20240.36000.36000.35500.35600.35607,121
16 Apr 20240.36000.36000.36000.36200.362024,533
15 Apr 20240.36000.37350.36000.36450.3645779,876
12 Apr 20240.36100.37700.36100.36850.36857,074
11 Apr 20240.36900.36900.36900.36900.3690-
10 Apr 20240.36000.36000.36000.36900.36909,597
09 Apr 20240.36100.37700.36000.36900.369047,819
08 Apr 20240.37700.37800.36000.36500.365028,352
05 Apr 20240.37350.37350.37350.37350.37353,157,812
04 Apr 20240.37800.37800.37700.37350.37351,506
03 Apr 20240.38200.39900.37000.37350.373523,213
02 Apr 20240.39000.39000.38900.38550.385510,587
28 Mar 20240.40000.40000.39000.39500.395094
27 Mar 20240.38000.40100.37200.40650.406549,036
26 Mar 20240.38000.39000.37400.37400.374045,265
25 Mar 20240.39000.39000.39000.39000.3900-
22 Mar 20240.38950.38950.38950.38950.3895-
21 Mar 20240.38950.38950.38950.38950.3895-
20 Mar 20240.39560.39560.39560.38950.38951,569
19 Mar 20240.40000.42400.39500.39150.391538,382
18 Mar 20240.42350.42350.42350.41200.412011,793
15 Mar 20240.42000.42500.41000.41200.41204,403,461
14 Mar 20240.42000.42000.40200.42000.420012,582
13 Mar 20240.38000.41000.38000.41000.4100949,515
12 Mar 20240.40000.40000.39800.39800.398017,934
11 Mar 20240.39000.40000.38000.39000.39001,528,310
08 Mar 20240.39800.39800.38100.38900.38903,014,331
07 Mar 20240.40000.40000.38100.38950.3895260,440
06 Mar 20240.41000.41000.38100.38900.389093,038
05 Mar 20240.42000.42000.40200.41000.41002,505,089
04 Mar 20240.37000.42000.37000.41050.4105111,316
01 Mar 20240.34200.36100.31700.36550.3655255,430
29 Feb 20240.34200.34200.32500.33900.3390269,587
28 Feb 20240.33000.34000.33000.33000.330041,875
27 Feb 20240.34000.34100.33100.33850.3385183,038
26 Feb 20240.30800.34100.30800.33850.3385315,745
23 Feb 20240.31000.31900.30400.30800.3080240,935
22 Feb 20240.29500.31400.29500.30500.30504,640
21 Feb 20240.31400.31400.31400.30500.305012
20 Feb 20240.29500.30900.29500.30200.30205,299
19 Feb 20240.31400.31400.31400.30150.30157,043
16 Feb 20240.30000.30500.29500.30450.30459,476
15 Feb 20240.29450.29450.29450.29450.2945-
14 Feb 20240.30700.30900.29000.29250.292585,810
13 Feb 20240.31000.31000.29770.30850.308521,278
12 Feb 20240.30000.31400.30000.31100.3110101,274
09 Feb 20240.30600.30900.30000.30000.3000139,262
08 Feb 20240.31000.32000.30600.30600.3060209,935
07 Feb 20240.31800.33000.31400.31200.312072,976
06 Feb 20240.33500.33500.31800.31800.318027,372
05 Feb 20240.33000.34900.32000.32450.324537,262
02 Feb 20240.33700.35400.33000.33350.333519,887
01 Feb 20240.34300.34300.34300.34300.3430-
31 Jan 20240.35000.35000.35000.34800.348010,652
30 Jan 20240.35700.35700.35400.34600.34603,318
29 Jan 20240.36800.36900.35000.34750.34751,224,195
26 Jan 20240.36900.36900.36900.36000.360034
25 Jan 20240.36900.36900.36900.36000.36005,374
24 Jan 20240.36900.37000.35300.36000.360048,673
23 Jan 20240.36000.36900.36000.36800.36807,069
22 Jan 20240.36000.36000.34500.35000.35002,782,694
19 Jan 20240.36500.37100.35100.36050.3605112,117
18 Jan 20240.35800.36400.35000.35000.3500138,418
17 Jan 20240.35100.36410.35100.35750.35758,807
16 Jan 20240.36500.36500.35100.35750.35753,351
15 Jan 20240.35700.35700.35700.35700.3570-
12 Jan 20240.36500.36500.36500.35700.357010
11 Jan 20240.36500.36500.36500.35700.3570959
10 Jan 20240.35000.36400.35000.35700.3570177,517
09 Jan 20240.35000.36200.34950.35000.3500397,266
08 Jan 20240.35000.36400.35000.35700.3570121,622
05 Jan 20240.35000.36400.35000.35750.35751,365,717
04 Jan 20240.36500.37100.35000.35700.3570124,097
03 Jan 20240.35500.36500.34100.36500.3650406,571
02 Jan 20240.36000.37200.35000.35800.358042,411
29 Dec 20230.35900.36000.35900.35500.35507,352
28 Dec 20230.35100.36000.35000.36000.360053,235
27 Dec 20230.36000.36000.35000.35500.355043,737
22 Dec 20230.36500.36500.36000.36250.36256,569
21 Dec 20230.38000.38000.35900.36500.365018,639
20 Dec 20230.39500.39900.38900.38500.385010,426
19 Dec 20230.38700.40000.37000.38750.3875224,382
18 Dec 20230.38600.38700.38600.38700.387018,427
15 Dec 20230.37600.38700.36100.37600.37602,018,576
14 Dec 20230.36000.38000.36000.37600.3760278,537
13 Dec 20230.33600.36000.33000.35000.350080,771
12 Dec 20230.33000.33500.33000.32400.3240242
11 Dec 20230.33600.33600.32000.32750.3275321
08 Dec 20230.33000.33900.31000.31000.310031,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...