IDE Group Holdings (IDE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IDE Group Holdings

Date Open High Low Close* Volume
09/05/2013 6,872.73p 6,872.73p 6,586.36p 6,872.73p 1921
08/05/2013 6,944.32p 6,968.18p 6,490.91p 6,634.09p 6464
07/05/2013 7,254.55p 7,254.55p 6,529.09p 6,586.36p 3029
03/05/2013 7,350.00p 7,350.00p 7,063.64p 7,135.23p 6702
02/05/2013 7,636.36p 7,636.36p 7,259.32p 7,278.41p 2416
01/05/2013 7,493.18p 7,731.82p 7,302.27p 7,469.32p 5096
30/04/2013 6,872.73p 7,397.73p 6,650.32p 7,302.27p 9098
29/04/2013 6,586.36p 6,944.32p 6,300.00p 6,944.32p 3856
26/04/2013 6,037.50p 6,562.50p 6,037.50p 6,300.00p 2131
25/04/2013 6,681.82p 6,787.77p 6,204.55p 6,204.55p 10645
24/04/2013 7,111.36p 7,418.73p 6,490.91p 6,741.48p 6019
23/04/2013 7,326.14p 7,512.27p 7,063.64p 7,063.64p 2889
22/04/2013 7,302.27p 7,588.64p 6,981.31p 7,111.36p 3623
19/04/2013 7,612.50p 7,657.82p 7,159.09p 7,206.82p 11639
18/04/2013 7,254.55p 7,618.29p 7,230.68p 7,373.86p 3373
17/04/2013 7,636.36p 7,636.36p 7,254.55p 7,326.14p 4115
16/04/2013 7,445.45p 7,827.27p 7,254.55p 7,326.14p 2990
15/04/2013 7,636.36p 7,731.82p 7,254.55p 7,540.91p 4180
12/04/2013 7,684.09p 7,894.09p 7,445.45p 7,540.91p 3033
11/04/2013 7,731.82p 7,777.16p 7,478.86p 7,564.77p 3424
10/04/2013 7,779.55p 7,827.27p 7,350.00p 7,731.82p 5686
09/04/2013 7,731.82p 8,065.91p 7,488.41p 7,731.82p 6334
08/04/2013 7,898.86p 8,065.91p 7,636.36p 8,065.91p 4731
05/04/2013 7,421.59p 7,875.00p 7,421.59p 7,875.00p 5901
04/04/2013 7,779.55p 7,827.27p 7,314.68p 7,636.36p 82817
03/04/2013 7,684.09p 7,926.59p 6,407.39p 7,827.27p 30010
02/04/2013 8,495.45p 8,495.45p 7,645.91p 7,684.09p 13101
28/03/2013 8,209.09p 8,958.89p 8,046.82p 8,209.09p 31684
27/03/2013 7,063.64p 8,188.61p 6,848.86p 8,113.64p 34674
26/03/2013 7,493.18p 8,209.09p 6,514.77p 7,159.09p 37338
25/03/2013 5,918.18p 10,524.82p 4,727.86p 7,159.09p 157692
22/03/2013 10,786.36p 10,967.73p 3,627.27p 4,677.27p 279885
21/03/2013 11,168.18p 11,239.77p 10,881.82p 10,881.82p 2310
20/03/2013 11,454.55p 11,545.81p 11,192.05p 11,215.91p 6014
19/03/2013 11,621.59p 11,621.59p 11,257.43p 11,406.82p 8486
18/03/2013 11,263.64p 11,640.68p 11,239.77p 11,406.82p 6463
15/03/2013 10,977.27p 11,645.46p 10,977.27p 11,550.00p 9929
14/03/2013 11,573.86p 11,779.09p 11,025.00p 11,144.32p 7618
13/03/2013 11,931.82p 11,931.82p 11,502.27p 11,550.00p 7851
12/03/2013 11,454.55p 11,931.82p 11,263.64p 11,597.73p 19179
11/03/2013 11,168.18p 11,430.68p 10,881.82p 11,263.64p 27267
08/03/2013 11,669.32p 11,988.49p 10,791.61p 10,977.27p 31033
07/03/2013 11,048.86p 11,263.64p 10,595.45p 11,168.18p 46811
06/03/2013 12,409.09p 12,409.09p 10,056.14p 10,547.73p 52437
05/03/2013 13,292.05p 13,650.00p 12,600.00p 12,600.00p 19653
04/03/2013 12,886.36p 13,344.07p 12,843.41p 13,005.68p 17081
01/03/2013 12,838.64p 13,077.27p 12,409.09p 12,886.36p 7671
28/02/2013 12,790.91p 12,814.77p 12,437.73p 12,790.91p 3698
27/02/2013 12,767.05p 13,268.18p 12,647.73p 12,647.73p 3673
26/02/2013 13,148.86p 13,148.86p 12,647.73p 12,838.64p 5893
25/02/2013 12,647.73p 13,199.42p 11,979.55p 12,886.36p 15949
22/02/2013 12,886.36p 13,060.57p 12,814.77p 12,814.77p 6736
21/02/2013 13,172.73p 13,363.64p 12,730.03p 12,957.95p 7211
20/02/2013 13,554.55p 13,721.59p 13,167.96p 13,172.73p 9051
19/02/2013 13,244.32p 13,554.55p 12,928.17p 13,482.95p 12308
18/02/2013 12,767.05p 13,257.68p 12,600.00p 12,981.82p 17223
15/02/2013 12,075.00p 12,647.73p 11,809.16p 12,600.00p 29736
14/02/2013 12,409.09p 13,077.27p 12,003.41p 12,027.27p 29609
13/02/2013 13,459.09p 13,840.91p 12,218.18p 12,456.82p 35886
12/02/2013 14,342.05p 14,604.55p 13,387.50p 13,387.50p 20176
11/02/2013 13,268.18p 14,700.00p 12,910.23p 14,127.27p 55001
08/02/2013 15,201.14p 15,248.86p 12,853.91p 12,910.23p 66389
07/02/2013 16,418.18p 16,441.57p 14,779.23p 14,938.64p 13818
06/02/2013 17,468.18p 17,468.18p 15,711.82p 16,275.00p 15477
05/02/2013 17,205.68p 17,496.82p 17,181.82p 17,372.73p 742
04/02/2013 17,372.73p 17,659.09p 17,017.96p 17,277.27p 2916
01/02/2013 17,682.95p 17,821.36p 17,193.75p 17,468.18p 3095
31/01/2013 18,040.91p 18,343.50p 17,682.95p 17,682.95p 8176
30/01/2013 18,207.95p 18,608.86p 17,945.45p 17,945.45p 5811
29/01/2013 18,613.64p 18,613.64p 18,151.16p 18,231.82p 1211
28/01/2013 18,685.23p 18,994.50p 18,284.32p 18,565.91p 4077
25/01/2013 18,661.36p 18,947.73p 18,457.09p 18,613.64p 22565
24/01/2013 18,327.27p 18,709.09p 18,327.27p 18,613.64p 9223
23/01/2013 18,542.05p 18,589.77p 18,279.55p 18,434.66p 2485
22/01/2013 18,613.64p 18,661.36p 18,327.27p 18,327.27p 4262
21/01/2013 18,709.09p 18,810.26p 18,518.18p 18,613.64p 6816
18/01/2013 18,637.50p 18,709.09p 18,293.86p 18,589.77p 10334
17/01/2013 18,589.77p 18,756.82p 18,589.77p 18,649.43p 6067
16/01/2013 18,876.14p 18,876.14p 18,518.18p 18,661.36p 8476
15/01/2013 18,828.41p 18,828.41p 18,375.00p 18,518.18p 1561
14/01/2013 18,852.27p 18,852.27p 18,568.30p 18,756.82p 2168
11/01/2013 18,852.27p 18,916.71p 18,499.09p 18,780.68p 3547
10/01/2013 18,900.00p 18,900.00p 18,756.82p 18,804.55p 9044
09/01/2013 19,043.18p 19,162.50p 18,718.64p 18,804.55p 9422
08/01/2013 18,780.68p 18,950.59p 18,589.77p 18,756.82p 2836
07/01/2013 18,398.86p 18,613.64p 18,292.43p 18,613.64p 3215
04/01/2013 18,613.64p 18,773.05p 18,327.27p 18,422.73p 1782
03/01/2013 19,138.64p 19,150.57p 18,518.18p 18,804.55p 1128
02/01/2013 18,852.27p 19,563.41p 18,852.27p 19,114.77p 2597
31/12/2012 18,613.64p 18,962.05p 18,422.73p 18,756.82p 1775
28/12/2012 17,778.41p 18,551.59p 17,771.25p 18,375.00p 335
27/12/2012 17,850.00p 18,456.14p 17,850.00p 18,136.36p 774
24/12/2012 17,754.55p 18,327.27p 17,754.55p 17,945.45p 3004
21/12/2012 18,040.91p 18,565.91p 17,907.27p 18,375.00p 4257
20/12/2012 17,659.09p 18,007.50p 17,191.36p 17,921.59p 5190
19/12/2012 15,940.91p 17,181.82p 15,940.91p 16,919.32p 16234
18/12/2012 16,060.23p 16,352.51p 15,750.00p 15,821.59p 6318
17/12/2012 16,227.27p 16,458.27p 16,060.23p 16,131.82p 1982
14/12/2012 16,704.55p 16,704.55p 16,131.82p 16,227.27p 29874
13/12/2012 16,394.32p 16,465.91p 16,275.00p 16,418.18p 3645
12/12/2012 16,609.09p 16,614.05p 16,394.32p 16,394.32p 2681
11/12/2012 16,704.55p 17,076.82p 16,489.77p 16,489.77p 4184
10/12/2012 16,943.18p 17,131.70p 16,704.55p 16,704.55p 2322
07/12/2012 17,086.36p 17,098.30p 16,895.45p 16,895.45p 482
06/12/2012 16,990.91p 17,181.82p 16,990.91p 17,181.82p 5431
05/12/2012 17,181.82p 17,301.14p 16,800.00p 17,134.09p 9520
04/12/2012 17,086.36p 17,384.18p 16,872.55p 17,181.82p 8136
03/12/2012 17,730.68p 17,777.46p 17,086.36p 17,086.36p 1241
30/11/2012 17,181.82p 17,659.09p 17,106.65p 17,563.64p 4972
29/11/2012 16,752.27p 17,181.82p 16,728.41p 16,895.45p 3353
28/11/2012 16,513.64p 16,990.91p 16,498.36p 16,800.00p 3154
27/11/2012 16,704.55p 17,432.86p 16,513.64p 16,704.55p 5735
26/11/2012 17,754.55p 17,995.09p 16,632.95p 16,632.95p 8987
23/11/2012 17,945.45p 17,964.54p 17,754.55p 17,850.00p 5594
22/11/2012 17,539.77p 18,327.27p 17,539.77p 17,850.00p 15233
21/11/2012 17,277.27p 17,277.27p 16,418.18p 16,895.45p 12749
20/11/2012 16,418.18p 17,020.50p 15,654.55p 16,704.55p 17078
19/11/2012 17,563.64p 17,814.68p 16,561.36p 16,561.36p 5169
16/11/2012 17,659.09p 17,800.36p 17,372.73p 17,372.73p 2049
15/11/2012 17,850.00p 17,945.45p 17,575.09p 17,611.36p 5501
14/11/2012 17,897.73p 18,003.68p 17,850.00p 17,850.00p 785
13/11/2012 18,040.91p 18,056.18p 17,682.95p 17,897.73p 2937
12/11/2012 18,040.91p 18,231.82p 17,945.45p 17,993.18p 2159
09/11/2012 18,231.82p 18,231.82p 17,754.55p 17,754.55p 1938
08/11/2012 18,422.73p 18,661.36p 17,778.41p 18,040.91p 2341
07/11/2012 18,661.36p 18,923.86p 18,446.59p 18,709.09p 1826
06/11/2012 18,876.14p 18,900.00p 18,673.30p 18,673.30p 1021
05/11/2012 19,090.91p 19,090.91p 18,743.46p 18,995.45p 949
02/11/2012 18,804.55p 18,947.73p 18,709.09p 18,947.73p 1148
01/11/2012 18,947.73p 18,947.73p 18,775.91p 18,900.00p 231
31/10/2012 18,900.00p 18,999.81p 18,852.27p 18,852.27p 816
30/10/2012 19,090.91p 19,090.91p 18,709.09p 18,828.41p 666
29/10/2012 19,129.09p 19,129.09p 18,756.82p 18,995.45p 1337
26/10/2012 18,995.45p 19,090.91p 18,709.09p 19,090.91p 2405
25/10/2012 19,281.82p 19,568.18p 18,995.45p 19,090.91p 1959
24/10/2012 19,186.36p 19,240.10p 18,930.55p 19,090.91p 20808
23/10/2012 19,010.73p 19,090.91p 18,950.59p 19,090.91p 643
22/10/2012 19,210.23p 19,267.50p 18,923.86p 19,043.18p 5375
19/10/2012 19,592.05p 19,663.64p 19,281.82p 19,281.82p 2140
18/10/2012 19,759.09p 19,759.09p 19,520.46p 19,568.18p 2256
17/10/2012 19,615.91p 19,892.25p 19,552.91p 19,711.36p 5163
16/10/2012 19,854.54p 19,950.00p 19,706.11p 19,806.82p 7379
15/10/2012 19,830.68p 20,045.45p 19,759.09p 19,854.54p 1415
12/10/2012 19,926.14p 19,950.00p 19,806.82p 19,830.68p 2761
11/10/2012 19,902.27p 19,902.27p 19,699.53p 19,759.09p 323
10/10/2012 20,045.45p 20,045.45p 19,806.82p 19,854.54p 2117
09/10/2012 19,950.00p 20,045.45p 19,827.82p 20,021.59p 4457
08/10/2012 19,997.73p 20,006.32p 19,703.73p 19,854.54p 4455
05/10/2012 19,950.00p 19,950.00p 19,652.28p 19,830.68p 2543
04/10/2012 19,806.82p 19,974.82p 19,663.64p 19,759.09p 8629
03/10/2012 19,663.64p 19,997.73p 19,585.36p 19,711.36p 3862
02/10/2012 18,995.45p 19,663.64p 18,833.18p 19,663.64p 18657
01/10/2012 18,947.73p 18,995.45p 18,695.06p 18,852.27p 3315
28/09/2012 18,732.95p 18,852.27p 18,709.09p 18,709.09p 466
27/09/2012 18,947.73p 19,025.28p 18,762.03p 18,876.14p 400
26/09/2012 19,043.18p 19,090.91p 18,886.58p 19,019.32p 350
25/09/2012 19,090.91p 19,663.64p 18,957.27p 19,019.32p 1273
24/09/2012 19,568.18p 19,568.18p 18,947.73p 19,090.91p 731
21/09/2012 19,090.91p 19,472.73p 18,804.55p 19,090.91p 1493
20/09/2012 19,090.91p 19,090.91p 18,995.45p 18,995.45p 690
19/09/2012 19,090.91p 19,343.86p 18,957.27p 19,090.91p 2079
18/09/2012 19,377.27p 19,451.73p 19,090.91p 19,138.64p 6889
17/09/2012 19,472.73p 19,568.18p 19,377.27p 19,472.73p 6735
14/09/2012 19,568.18p 19,854.54p 19,281.82p 19,425.00p 8352
13/09/2012 19,090.91p 19,545.51p 18,995.45p 19,114.77p 1505
12/09/2012 19,663.64p 19,840.23p 19,090.91p 19,138.64p 844
11/09/2012 19,950.00p 19,950.00p 19,687.50p 19,687.50p 1067
10/09/2012 19,973.86p 19,988.18p 19,711.36p 19,950.00p 6242
07/09/2012 19,663.64p 19,926.14p 19,663.64p 19,806.82p 22551
06/09/2012 19,472.73p 19,544.32p 19,339.09p 19,520.46p 3018
05/09/2012 19,568.18p 19,568.18p 19,090.91p 19,377.27p 3258
04/09/2012 19,711.36p 19,759.09p 19,186.36p 19,341.48p 2642
03/09/2012 20,045.45p 20,236.36p 19,377.27p 19,472.73p 16384
31/08/2012 19,568.18p 19,997.73p 19,448.86p 19,759.09p 5052
30/08/2012 19,472.73p 19,631.18p 19,377.27p 19,377.27p 284
29/08/2012 19,568.18p 19,568.18p 19,296.14p 19,425.00p 335
28/08/2012 19,568.18p 19,869.34p 19,520.46p 19,568.18p 375
24/08/2012 19,472.73p 19,615.91p 19,472.73p 19,568.18p 1574
23/08/2012 19,854.54p 19,854.54p 19,603.98p 19,603.98p 2665
22/08/2012 19,663.64p 19,759.09p 19,440.91p 19,472.73p 6482
21/08/2012 19,663.64p 19,816.36p 19,631.82p 19,663.64p 520
20/08/2012 19,854.54p 19,938.07p 19,090.91p 19,568.18p 3232
17/08/2012 19,759.09p 19,988.18p 19,663.64p 19,806.82p 146
16/08/2012 19,759.09p 19,902.27p 19,759.09p 19,806.82p 189
15/08/2012 19,759.09p 19,877.46p 19,639.77p 19,639.77p 986
14/08/2012 19,950.00p 19,959.17p 19,755.14p 19,926.14p 360
13/08/2012 20,236.36p 20,236.36p 19,854.54p 19,950.00p 866
10/08/2012 19,663.64p 20,018.73p 19,472.73p 19,878.41p 4715
09/08/2012 19,711.36p 19,735.23p 19,625.45p 19,639.77p 884
08/08/2012 19,950.00p 19,950.00p 19,663.64p 19,663.64p 3786
07/08/2012 19,854.54p 19,950.00p 19,663.64p 19,759.09p 1493
06/08/2012 19,759.09p 20,045.45p 19,663.64p 19,950.00p 2397
03/08/2012 19,663.64p 19,950.00p 19,663.64p 19,854.54p 2407
02/08/2012 19,472.73p 19,639.77p 19,045.33p 19,615.91p 5663
01/08/2012 18,947.73p 19,090.91p 18,900.00p 18,923.86p 4291
31/07/2012 18,995.45p 19,216.19p 18,518.18p 18,828.41p 12498
30/07/2012 18,995.45p 19,269.89p 18,732.95p 18,900.00p 1237
27/07/2012 19,090.91p 19,138.64p 18,900.00p 19,090.91p 1762
26/07/2012 19,090.91p 19,305.68p 18,939.38p 19,055.11p 1357
25/07/2012 19,090.91p 19,430.97p 18,995.45p 19,019.32p 608

*Close Price adjusted for both dividends and splits