IDE Group Holdings (IDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/10/2011 19,090.91p 19,520.46p 18,900.00p 18,995.45p 2218
05/10/2011 20,164.77p 20,372.38p 19,090.91p 19,090.91p 777
04/10/2011 20,618.18p 20,618.18p 20,045.45p 20,045.45p 428
03/10/2011 21,000.00p 21,316.67p 20,585.13p 20,761.36p 84
30/09/2011 20,954.42p 21,299.01p 20,946.94p 21,143.18p 1340
29/09/2011 21,190.91p 21,228.38p 20,984.49p 21,095.45p 220
28/09/2011 21,477.27p 21,477.27p 21,000.00p 21,167.05p 834
27/09/2011 21,763.64p 22,217.05p 21,000.00p 21,441.48p 580
26/09/2011 21,477.27p 21,525.00p 20,851.09p 21,381.82p 380
23/09/2011 21,978.41p 22,169.32p 21,489.20p 21,882.95p 513
22/09/2011 22,455.68p 23,114.32p 21,977.26p 22,097.73p 824
21/09/2011 23,195.46p 23,338.64p 22,529.66p 23,028.41p 1572
20/09/2011 22,789.77p 23,195.46p 22,643.01p 22,706.25p 1099
19/09/2011 23,100.00p 23,195.46p 22,622.73p 22,932.95p 7513
16/09/2011 23,481.82p 23,529.54p 23,195.46p 23,219.32p 1865
15/09/2011 23,481.82p 23,672.73p 23,290.91p 23,481.82p 479
14/09/2011 23,481.82p 23,481.82p 23,290.91p 23,386.36p 864
13/09/2011 23,672.73p 23,672.73p 22,909.09p 23,386.36p 1265
12/09/2011 23,672.73p 23,672.73p 22,909.09p 23,338.64p 832
09/09/2011 23,648.86p 23,832.61p 23,123.86p 23,123.86p 257
08/09/2011 23,004.55p 23,863.64p 22,692.85p 23,863.64p 8771
07/09/2011 23,100.00p 23,100.00p 22,629.89p 23,052.27p 231
06/09/2011 22,575.00p 23,052.27p 22,527.27p 23,052.27p 808
05/09/2011 24,054.55p 24,054.55p 22,718.18p 22,813.64p 972
02/09/2011 24,054.55p 24,054.55p 22,622.73p 23,768.18p 7136
01/09/2011 23,577.27p 23,959.09p 23,457.95p 23,577.27p 3833
31/08/2011 24,340.91p 24,340.91p 22,431.82p 23,577.27p 1350
30/08/2011 22,050.00p 23,877.95p 21,882.95p 23,481.82p 7214
26/08/2011 21,954.55p 22,097.73p 21,334.09p 21,882.95p 800
25/08/2011 21,620.46p 22,126.36p 20,856.82p 21,525.00p 380
24/08/2011 22,145.45p 22,317.27p 21,572.73p 21,954.55p 786
23/08/2011 21,477.27p 22,308.92p 21,477.27p 21,918.75p 3586
22/08/2011 20,642.04p 22,336.36p 19,854.54p 21,095.45p 1249
19/08/2011 19,257.95p 20,045.45p 18,995.45p 19,854.54p 372
18/08/2011 20,665.91p 21,226.71p 18,613.64p 19,615.91p 1109
17/08/2011 20,809.09p 21,466.77p 20,698.36p 21,226.71p 986
16/08/2011 21,572.73p 22,016.59p 20,964.20p 20,964.20p 863
15/08/2011 19,973.86p 21,453.65p 19,069.43p 21,155.11p 1567
12/08/2011 18,327.27p 19,472.73p 18,327.27p 19,329.55p 1117
11/08/2011 19,186.36p 19,393.98p 18,231.82p 18,649.43p 920
10/08/2011 19,090.91p 21,000.00p 18,735.34p 19,281.82p 1627
09/08/2011 18,231.82p 18,800.73p 17,759.65p 18,613.64p 3769
08/08/2011 19,114.77p 19,775.79p 17,871.95p 18,446.59p 1894
05/08/2011 19,592.05p 21,000.00p 19,096.64p 19,568.18p 1701
04/08/2011 21,572.73p 22,145.45p 19,973.86p 21,000.00p 1415
03/08/2011 22,527.27p 22,537.01p 21,544.09p 22,145.45p 1164
02/08/2011 22,909.09p 23,044.92p 22,431.82p 22,813.64p 757
01/08/2011 22,622.73p 23,171.59p 22,211.08p 22,742.04p 1189
29/07/2011 21,668.18p 22,539.59p 21,486.82p 22,252.84p 716
28/07/2011 21,047.73p 21,668.18p 21,000.31p 21,477.27p 1147
27/07/2011 21,763.64p 21,843.15p 21,071.59p 21,071.59p 860
26/07/2011 21,477.27p 22,148.89p 21,477.27p 21,572.73p 1388
25/07/2011 21,692.05p 22,121.59p 21,477.27p 21,763.64p 1795
22/07/2011 21,924.79p 21,954.55p 21,924.79p 21,954.55p 123
21/07/2011 21,954.55p 22,336.36p 21,477.27p 21,477.27p 2637
20/07/2011 21,310.23p 21,870.78p 21,310.23p 21,668.18p 385
19/07/2011 20,236.36p 21,954.55p 20,064.54p 21,477.27p 1210
18/07/2011 21,023.86p 21,763.64p 20,188.64p 20,522.73p 1912
15/07/2011 21,668.18p 21,834.27p 21,668.18p 21,763.64p 754
14/07/2011 21,763.64p 21,763.64p 21,408.07p 21,668.18p 1477
13/07/2011 21,000.00p 22,250.26p 21,000.00p 21,000.00p 1252
12/07/2011 22,145.45p 22,145.45p 20,140.91p 21,477.27p 2222
11/07/2011 22,145.45p 22,501.87p 21,954.55p 21,954.55p 290
08/07/2011 22,694.32p 22,718.18p 22,330.40p 22,336.36p 290
07/07/2011 22,407.96p 22,622.73p 21,771.99p 22,336.36p 1620
06/07/2011 22,694.32p 22,694.32p 21,782.25p 22,527.27p 1692
05/07/2011 22,789.77p 22,789.77p 22,145.45p 22,336.36p 489
04/07/2011 23,123.86p 23,386.36p 22,360.23p 22,789.77p 1277
01/07/2011 23,672.73p 24,006.82p 22,431.82p 23,004.55p 2509
30/06/2011 23,386.36p 24,818.18p 23,306.03p 23,863.64p 8142
29/06/2011 22,145.45p 23,195.46p 22,145.45p 22,718.18p 1881
28/06/2011 21,859.09p 22,217.05p 21,597.54p 21,894.89p 816
27/06/2011 22,431.82p 22,909.09p 21,859.09p 22,193.18p 1259
24/06/2011 21,477.27p 22,711.02p 21,262.50p 22,646.59p 2626
23/06/2011 21,381.82p 21,429.54p 20,522.73p 21,262.50p 1136
22/06/2011 20,904.55p 21,000.00p 20,546.59p 21,000.00p 989
21/06/2011 19,281.82p 21,000.00p 18,876.14p 21,000.00p 2373
20/06/2011 18,900.00p 19,401.14p 18,231.82p 18,231.82p 1040
17/06/2011 18,518.18p 20,045.45p 18,422.73p 20,045.45p 1067
16/06/2011 19,663.64p 20,093.18p 18,565.91p 18,804.55p 1258
15/06/2011 20,236.36p 20,533.49p 19,854.54p 20,093.18p 903
14/06/2011 20,427.27p 21,000.00p 20,057.39p 20,809.09p 1210
13/06/2011 20,665.91p 21,634.58p 19,630.23p 20,379.55p 5972
10/06/2011 18,947.73p 21,751.13p 18,923.86p 20,665.91p 9366
09/06/2011 18,184.09p 19,281.82p 18,002.73p 18,947.73p 9891
08/06/2011 18,279.55p 18,518.18p 18,184.09p 18,184.09p 345
07/06/2011 18,279.55p 18,518.18p 18,136.36p 18,279.55p 691
06/06/2011 18,327.27p 18,613.64p 18,064.77p 18,279.55p 1535
03/06/2011 16,800.00p 19,302.82p 16,800.00p 18,375.00p 14029
02/06/2011 16,465.91p 16,895.45p 16,227.27p 16,800.00p 2501
01/06/2011 16,704.55p 16,704.55p 15,750.00p 16,465.91p 1425
31/05/2011 17,277.27p 17,398.79p 16,418.18p 16,704.55p 1288
27/05/2011 17,181.82p 17,659.09p 16,895.45p 17,277.27p 7344
26/05/2011 15,511.36p 17,659.09p 15,272.73p 16,943.18p 6073
25/05/2011 13,029.55p 15,773.86p 12,265.91p 15,511.36p 16582
24/05/2011 12,075.00p 12,390.10p 12,075.00p 12,265.91p 850
23/05/2011 12,075.00p 12,313.64p 11,898.41p 12,075.00p 1873
20/05/2011 12,075.00p 12,251.59p 12,008.18p 12,122.73p 4493
19/05/2011 12,075.00p 12,122.73p 12,008.18p 12,075.00p 2108
18/05/2011 12,075.00p 12,075.00p 11,836.36p 12,075.00p 231
17/05/2011 12,075.00p 12,075.00p 12,008.18p 12,075.00p 25
16/05/2011 11,979.55p 11,979.55p 11,850.68p 11,979.55p 0
13/05/2011 11,979.55p 11,979.55p 11,850.68p 11,979.55p 4
12/05/2011 11,979.55p 12,027.27p 11,979.55p 11,979.55p 38
11/05/2011 12,218.18p 12,237.75p 11,454.55p 11,979.55p 47086
10/05/2011 11,979.55p 12,350.58p 11,979.55p 12,218.18p 664
09/05/2011 11,884.09p 12,027.27p 11,836.36p 11,979.55p 83
06/05/2011 11,884.09p 12,122.73p 11,650.23p 11,884.09p 10116
05/05/2011 11,884.09p 11,931.82p 11,650.23p 11,884.09p 517
04/05/2011 12,170.45p 12,170.45p 11,645.46p 11,788.64p 2919
03/05/2011 12,504.54p 12,571.36p 12,170.45p 12,170.45p 744
28/04/2011 12,504.54p 12,504.54p 12,409.09p 12,504.54p 11435
27/04/2011 12,456.82p 12,575.18p 12,456.82p 12,504.54p 132
26/04/2011 12,456.82p 12,600.00p 12,456.82p 12,456.82p 123
21/04/2011 12,456.82p 12,610.98p 12,346.95p 12,456.82p 144
20/04/2011 12,456.82p 12,562.77p 12,346.66p 12,456.82p 206
19/04/2011 12,456.82p 12,562.77p 12,320.22p 12,456.82p 80
18/04/2011 12,456.82p 12,588.07p 12,341.32p 12,456.82p 265
15/04/2011 12,027.27p 12,456.82p 12,027.27p 12,456.82p 3309
14/04/2011 11,884.09p 12,027.27p 11,707.50p 12,027.27p 151
13/04/2011 11,884.09p 11,884.09p 11,740.91p 11,884.09p 159
12/04/2011 11,884.09p 12,122.73p 10,500.00p 11,884.09p 77555
11/04/2011 11,215.91p 12,060.68p 11,029.77p 11,884.09p 6860
08/04/2011 12,170.45p 12,170.45p 11,984.32p 12,170.45p 53
07/04/2011 12,170.45p 12,265.91p 12,036.82p 12,170.45p 32
06/04/2011 12,170.45p 12,311.63p 12,027.27p 12,170.45p 260
05/04/2011 12,170.45p 12,347.14p 11,931.82p 12,170.45p 198
04/04/2011 12,170.45p 12,170.45p 12,032.04p 12,170.45p 66
01/04/2011 12,170.45p 12,289.77p 12,032.04p 12,170.45p 266
31/03/2011 12,075.00p 12,390.00p 11,931.82p 12,170.45p 4388
30/03/2011 12,170.45p 12,218.18p 11,931.82p 12,075.00p 2122
29/03/2011 12,361.36p 12,361.36p 12,170.45p 12,170.45p 201
28/03/2011 12,361.36p 12,432.95p 12,218.18p 12,361.36p 216
25/03/2011 12,170.45p 12,498.82p 12,122.73p 12,361.36p 933
24/03/2011 11,740.91p 12,218.18p 11,740.91p 11,979.55p 1420
23/03/2011 11,693.18p 11,760.00p 11,597.73p 11,740.91p 338
22/03/2011 11,693.18p 11,760.00p 11,595.82p 11,693.18p 46
21/03/2011 11,645.46p 11,788.64p 11,645.46p 11,693.18p 210
18/03/2011 11,645.46p 11,645.46p 11,454.55p 11,645.46p 295
17/03/2011 11,645.46p 11,736.14p 11,454.55p 11,645.46p 405
16/03/2011 11,597.73p 11,760.00p 11,454.55p 11,645.46p 5354
15/03/2011 11,931.82p 11,931.82p 11,168.18p 11,502.27p 703
14/03/2011 12,313.64p 12,504.54p 11,860.23p 12,075.00p 882
11/03/2011 12,552.27p 12,552.27p 12,021.93p 12,313.64p 272
10/03/2011 12,218.18p 12,860.50p 12,168.54p 12,647.73p 10546
09/03/2011 11,884.09p 12,409.09p 11,483.18p 12,218.18p 2607
08/03/2011 11,406.82p 12,504.54p 11,645.46p 11,884.09p 1484
07/03/2011 10,834.09p 11,550.00p 10,791.14p 11,406.82p 1013
04/03/2011 10,547.73p 10,977.27p 10,504.77p 10,834.09p 3693
03/03/2011 10,356.82p 10,653.68p 10,547.73p 10,547.73p 74
02/03/2011 10,356.82p 10,452.27p 10,356.82p 10,356.82p 126
01/03/2011 10,261.36p 10,500.00p 10,356.82p 10,356.82p 43
28/02/2011 10,022.73p 10,437.95p 10,038.00p 10,261.36p 84
25/02/2011 10,022.73p 10,038.00p 9,745.91p 10,022.73p 166
24/02/2011 10,404.55p 10,167.82p 9,831.82p 10,022.73p 530
23/02/2011 10,595.45p 10,559.18p 10,404.55p 10,404.55p 129
22/02/2011 10,595.45p 10,595.45p 10,452.27p 10,595.45p 17
21/02/2011 10,881.82p 10,690.91p 10,500.00p 10,595.45p 324
18/02/2011 10,881.82p 10,897.09p 10,690.91p 10,881.82p 35
17/02/2011 10,881.82p 10,897.09p 10,740.55p 10,881.82p 0
16/02/2011 10,881.82p 10,897.09p 10,740.55p 10,881.82p 34
15/02/2011 11,120.45p 10,978.89p 10,786.36p 10,881.82p 462
14/02/2011 11,120.45p 11,184.98p 10,977.27p 11,120.45p 2238
11/02/2011 10,740.55p 10,881.82p 10,740.55p 10,881.82p 7
10/02/2011 10,740.55p 10,881.82p 10,740.55p 10,881.82p 0
09/02/2011 10,728.14p 10,881.82p 10,710.00p 10,881.82p 22
08/02/2011 10,945.46p 10,945.46p 10,834.09p 10,834.09p 30
07/02/2011 11,072.73p 11,168.18p 10,786.36p 10,881.82p 417
04/02/2011 10,931.45p 11,136.37p 10,931.45p 11,072.73p 33
03/02/2011 11,168.18p 11,168.18p 11,072.73p 11,072.73p 26
02/02/2011 10,900.91p 11,072.73p 10,900.91p 11,072.73p 63
01/02/2011 11,072.73p 11,168.18p 10,900.91p 11,072.73p 31
31/01/2011 11,072.73p 11,072.73p 10,900.91p 11,072.73p 278
28/01/2011 11,072.73p 11,136.37p 11,072.73p 11,072.73p 21
27/01/2011 11,072.73p 11,136.37p 11,072.73p 11,072.73p 5
26/01/2011 11,263.64p 11,263.64p 10,977.27p 11,072.73p 2729
25/01/2011 11,311.36p 11,359.09p 11,171.05p 11,263.64p 72
24/01/2011 11,311.36p 11,406.82p 11,311.36p 11,311.36p 222
21/01/2011 11,311.36p 11,406.82p 11,120.45p 11,311.36p 20
20/01/2011 11,406.82p 11,550.00p 11,120.45p 11,311.36p 307
19/01/2011 11,263.64p 11,550.00p 11,263.64p 11,406.82p 57
18/01/2011 11,072.73p 11,408.73p 11,072.73p 11,263.64p 112
17/01/2011 10,711.91p 11,168.18p 10,500.00p 11,072.73p 26684
14/01/2011 10,500.00p 10,500.00p 10,500.00p 10,500.00p 24
13/01/2011 10,404.55p 10,500.00p 10,285.23p 10,500.00p 179
12/01/2011 10,717.64p 10,717.64p 10,404.55p 10,500.00p 111
11/01/2011 10,714.77p 10,717.64p 10,500.00p 10,500.00p 93
10/01/2011 10,404.55p 10,738.64p 10,404.55p 10,500.00p 360
07/01/2011 10,404.55p 10,690.91p 10,099.09p 10,404.55p 65
06/01/2011 10,404.55p 10,690.91p 10,099.09p 10,404.55p 2677
05/01/2011 10,404.55p 10,694.73p 10,070.45p 10,404.55p 15
04/01/2011 10,404.55p 10,694.73p 10,022.73p 10,404.55p 154
31/12/2010 10,404.55p 10,500.00p 10,404.55p 10,404.55p 1
30/12/2010 10,404.55p 10,404.55p 10,118.18p 10,404.55p 115
29/12/2010 10,404.55p 10,404.55p 10,213.64p 10,404.55p 16
24/12/2010 10,404.55p 10,404.55p 10,404.55p 10,404.55p 0
23/12/2010 10,404.55p 10,404.55p 10,221.27p 10,404.55p 414
22/12/2010 10,404.55p 10,557.27p 10,221.27p 10,404.55p 59
21/12/2010 10,404.55p 10,404.55p 10,213.64p 10,404.55p 1074
20/12/2010 10,309.09p 10,626.00p 10,213.64p 10,404.55p 713

*Close Price adjusted for both dividends and splits