IDE Group Holdings (IDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/06/2020 290.00p 300.00p 290.00p 290.00p 93
19/06/2020 290.00p 300.00p 286.00p 290.00p 1772
18/06/2020 290.00p 300.00p 288.00p 290.00p 1517
17/06/2020 275.00p 315.50p 275.00p 290.00p 2246
16/06/2020 262.50p 275.00p 260.00p 275.00p 800
15/06/2020 262.50p 262.50p 257.50p 262.50p 30
12/06/2020 262.50p 270.00p 255.00p 262.50p 4050
11/06/2020 262.50p 262.50p 257.50p 262.50p 9
10/06/2020 262.50p 270.00p 257.50p 262.50p 256
09/06/2020 262.50p 262.50p 262.50p 262.50p 0
08/06/2020 262.50p 262.50p 250.00p 262.50p 1057
05/06/2020 262.50p 270.00p 250.00p 262.50p 2139
04/06/2020 262.50p 262.50p 262.50p 262.50p 0
03/06/2020 257.50p 275.00p 255.00p 262.50p 957
02/06/2020 257.50p 257.50p 241.00p 257.50p 90
01/06/2020 247.50p 257.50p 247.50p 257.50p 0
29/05/2020 247.50p 247.50p 247.50p 247.50p 0
28/05/2020 247.50p 247.50p 231.00p 247.50p 294
27/05/2020 267.50p 267.50p 230.00p 247.50p 2190
26/05/2020 267.50p 274.85p 266.00p 267.50p 187
22/05/2020 267.50p 267.50p 267.50p 267.50p 0
21/05/2020 267.50p 267.50p 267.50p 267.50p 0
20/05/2020 267.50p 267.50p 267.50p 267.50p 0
19/05/2020 267.50p 267.50p 266.00p 267.50p 78
18/05/2020 267.50p 267.50p 267.50p 267.50p 0
15/05/2020 267.50p 269.00p 267.50p 267.50p 300
14/05/2020 267.50p 269.00p 267.50p 267.50p 600
13/05/2020 270.00p 280.00p 263.75p 267.50p 1959
12/05/2020 272.50p 272.50p 270.00p 270.00p 750
11/05/2020 267.50p 275.00p 267.50p 272.50p 2350
07/05/2020 267.50p 274.85p 267.50p 267.50p 100
06/05/2020 267.50p 285.00p 266.00p 267.50p 1644
05/05/2020 267.50p 275.00p 266.00p 267.50p 412
04/05/2020 267.50p 275.00p 264.50p 267.50p 103
01/05/2020 262.50p 275.00p 262.50p 267.50p 265
30/04/2020 262.50p 274.75p 257.50p 262.50p 880
29/04/2020 262.50p 262.50p 262.50p 262.50p 0
28/04/2020 262.50p 262.50p 262.50p 262.50p 0
27/04/2020 265.00p 274.75p 259.00p 262.50p 218
24/04/2020 265.00p 265.00p 265.00p 265.00p 0
23/04/2020 287.50p 287.50p 260.00p 265.00p 1520
22/04/2020 287.50p 295.00p 285.00p 287.50p 961
21/04/2020 225.00p 300.00p 225.00p 287.50p 1996
20/04/2020 190.00p 250.00p 190.00p 225.00p 1214
17/04/2020 190.00p 195.00p 190.00p 190.00p 500
16/04/2020 190.00p 190.00p 190.00p 190.00p 0
15/04/2020 187.50p 190.00p 182.00p 190.00p 2412
14/04/2020 187.50p 187.50p 186.00p 187.50p 1849
09/04/2020 187.50p 187.50p 180.00p 187.50p 1370
08/04/2020 187.50p 187.50p 180.00p 187.50p 550
07/04/2020 187.50p 187.50p 180.75p 187.50p 246
06/04/2020 187.50p 189.00p 187.50p 187.50p 50
03/04/2020 187.50p 189.60p 181.50p 187.50p 744
02/04/2020 187.50p 187.50p 181.50p 187.50p 86
01/04/2020 187.50p 187.50p 187.50p 187.50p 0
31/03/2020 187.50p 195.00p 180.75p 187.50p 526
30/03/2020 187.50p 187.50p 187.50p 187.50p 0
27/03/2020 182.50p 190.00p 170.00p 187.50p 17000
26/03/2020 165.00p 190.00p 165.00p 182.50p 4412
25/03/2020 160.00p 165.00p 160.00p 165.00p 356
24/03/2020 155.00p 160.00p 155.00p 160.00p 157
23/03/2020 155.00p 168.00p 132.50p 155.00p 2608
20/03/2020 137.50p 155.00p 137.50p 155.00p 1250
19/03/2020 147.50p 150.00p 133.72p 137.50p 1135
18/03/2020 192.50p 192.50p 147.50p 147.50p 405
17/03/2020 195.00p 195.00p 190.15p 192.50p 470
16/03/2020 255.00p 255.00p 180.00p 195.00p 1850
13/03/2020 255.00p 255.00p 240.67p 255.00p 1174
12/03/2020 290.00p 290.00p 250.00p 255.00p 3048
11/03/2020 290.00p 290.00p 259.94p 290.00p 1646
10/03/2020 290.00p 294.00p 290.00p 290.00p 51
09/03/2020 290.00p 290.00p 280.00p 290.00p 41
06/03/2020 305.00p 305.00p 280.00p 290.00p 173
05/03/2020 305.00p 305.00p 305.00p 305.00p 0
04/03/2020 305.00p 305.00p 282.50p 305.00p 47
03/03/2020 305.00p 307.50p 298.00p 305.00p 1223
02/03/2020 315.00p 315.00p 299.00p 305.00p 297
28/02/2020 380.00p 380.00p 310.00p 315.00p 46
27/02/2020 390.00p 390.00p 361.07p 380.00p 1606
26/02/2020 405.00p 407.50p 405.00p 405.00p 224
25/02/2020 405.00p 405.00p 405.00p 405.00p 0
24/02/2020 405.00p 407.50p 405.00p 405.00p 380
21/02/2020 405.00p 405.00p 390.00p 405.00p 177
20/02/2020 405.00p 410.00p 390.00p 405.00p 512
19/02/2020 405.00p 405.00p 392.00p 405.00p 550
18/02/2020 360.00p 420.00p 360.00p 405.00p 13841
17/02/2020 365.00p 365.00p 344.63p 360.00p 500
14/02/2020 365.00p 365.00p 365.00p 365.00p 0
13/02/2020 375.00p 375.00p 364.50p 365.00p 155
12/02/2020 375.00p 394.50p 365.65p 375.00p 200
11/02/2020 375.00p 375.00p 365.65p 375.00p 100
10/02/2020 385.00p 397.00p 375.00p 375.00p 38
07/02/2020 395.00p 397.00p 385.00p 385.00p 1116
06/02/2020 405.00p 405.00p 392.00p 395.00p 1320
05/02/2020 385.00p 419.00p 385.00p 405.00p 6663
04/02/2020 395.00p 436.34p 385.00p 385.00p 2737
03/02/2020 395.00p 420.00p 386.50p 395.00p 2640
31/01/2020 395.00p 395.00p 395.00p 395.00p 0
30/01/2020 395.00p 395.00p 395.00p 395.00p 0
29/01/2020 395.00p 420.00p 395.00p 395.00p 500
28/01/2020 395.00p 414.50p 385.00p 395.00p 1849
27/01/2020 410.00p 410.00p 395.00p 395.00p 135
24/01/2020 410.00p 410.00p 400.00p 410.00p 500
23/01/2020 425.00p 425.00p 400.00p 410.00p 692
22/01/2020 425.00p 425.00p 400.00p 425.00p 10
21/01/2020 425.00p 425.00p 400.00p 425.00p 27
20/01/2020 425.00p 425.00p 425.00p 425.00p 0
17/01/2020 415.00p 425.00p 400.00p 425.00p 1093
16/01/2020 425.00p 425.00p 400.00p 415.00p 694
15/01/2020 425.00p 425.00p 400.00p 425.00p 2790
14/01/2020 425.00p 425.00p 391.52p 425.00p 1076
13/01/2020 425.00p 425.00p 401.50p 425.00p 287
10/01/2020 425.00p 430.00p 405.00p 425.00p 995
09/01/2020 425.00p 432.00p 410.00p 425.00p 1486
08/01/2020 410.00p 470.00p 405.00p 425.00p 6236
07/01/2020 410.00p 419.50p 410.00p 410.00p 562
06/01/2020 410.00p 410.10p 403.00p 410.00p 1203
03/01/2020 415.00p 415.00p 409.00p 410.00p 72
02/01/2020 440.00p 440.00p 401.50p 415.00p 2778
31/12/2019 460.00p 462.00p 440.00p 440.00p 1087
30/12/2019 475.00p 525.00p 435.00p 460.00p 6460
27/12/2019 385.00p 450.00p 385.00p 425.00p 2001
24/12/2019 375.00p 400.00p 375.00p 385.00p 180
23/12/2019 340.00p 410.00p 340.00p 365.00p 1379
20/12/2019 340.00p 340.00p 340.00p 340.00p 300
19/12/2019 340.00p 350.00p 340.00p 340.00p 500
18/12/2019 340.00p 348.50p 340.00p 340.00p 1318
17/12/2019 335.00p 340.00p 331.00p 340.00p 2119
16/12/2019 335.00p 335.00p 330.00p 335.00p 1508
13/12/2019 335.00p 335.00p 305.00p 335.00p 1134
12/12/2019 340.00p 340.00p 317.92p 335.00p 3660
11/12/2019 340.00p 340.00p 340.00p 340.00p 0
10/12/2019 340.00p 340.00p 340.00p 340.00p 0
09/12/2019 340.00p 340.00p 335.00p 340.00p 2000
06/12/2019 340.00p 340.00p 331.00p 340.00p 169
05/12/2019 340.00p 340.00p 330.00p 340.00p 500
04/12/2019 340.00p 340.00p 315.23p 340.00p 2653
03/12/2019 340.00p 340.00p 330.50p 340.00p 46
02/12/2019 340.00p 343.50p 330.00p 340.00p 1194
29/11/2019 340.00p 340.00p 340.00p 340.00p 150
28/11/2019 340.00p 340.00p 340.00p 340.00p 0
27/11/2019 340.00p 340.00p 340.00p 340.00p 0
26/11/2019 335.00p 344.00p 330.00p 340.00p 1251
25/11/2019 335.00p 344.00p 320.00p 335.00p 317
22/11/2019 335.00p 350.00p 320.00p 335.00p 85
21/11/2019 335.00p 335.00p 320.00p 335.00p 138
20/11/2019 345.00p 345.00p 327.55p 335.00p 700
19/11/2019 310.00p 348.50p 300.01p 345.00p 5855
18/11/2019 360.00p 360.00p 310.00p 310.00p 1737
15/11/2019 360.00p 360.00p 350.00p 360.00p 223
14/11/2019 360.00p 360.00p 360.00p 360.00p 0
13/11/2019 360.00p 360.00p 340.01p 360.00p 650
12/11/2019 360.00p 360.00p 350.00p 360.00p 1280
11/11/2019 360.00p 360.00p 350.00p 360.00p 252
08/11/2019 360.00p 360.00p 360.00p 360.00p 0
07/11/2019 365.00p 373.99p 350.00p 360.00p 744
06/11/2019 365.00p 369.99p 350.60p 365.00p 3174
05/11/2019 370.00p 374.50p 350.00p 365.00p 1630
04/11/2019 380.00p 384.50p 355.50p 370.00p 1350
01/11/2019 375.00p 392.00p 365.01p 380.00p 2315
31/10/2019 410.00p 410.00p 355.00p 375.00p 2902
30/10/2019 450.00p 450.00p 375.00p 410.00p 3518
29/10/2019 460.00p 470.00p 415.50p 450.00p 857
28/10/2019 450.00p 499.99p 400.00p 460.00p 15187
25/10/2019 485.00p 496.00p 405.50p 425.00p 6943
24/10/2019 465.00p 564.99p 462.50p 485.00p 16067
23/10/2019 385.00p 475.58p 375.50p 465.00p 11554
22/10/2019 375.00p 415.00p 356.00p 385.00p 4230
21/10/2019 405.00p 405.00p 344.00p 375.00p 3628
18/10/2019 405.00p 405.00p 392.10p 405.00p 1327
17/10/2019 410.00p 410.00p 400.00p 405.00p 545
16/10/2019 410.00p 414.00p 410.00p 410.00p 62
15/10/2019 410.00p 414.00p 410.00p 410.00p 379
14/10/2019 425.00p 440.00p 400.00p 410.00p 1121
11/10/2019 425.00p 450.00p 425.00p 425.00p 1100
10/10/2019 450.00p 470.00p 425.00p 425.00p 745
09/10/2019 425.00p 475.00p 425.00p 450.00p 8674
08/10/2019 425.00p 450.00p 412.50p 425.00p 2328
07/10/2019 425.00p 442.50p 417.50p 425.00p 1320
04/10/2019 425.00p 476.00p 410.00p 425.00p 4575
03/10/2019 450.00p 487.50p 425.00p 425.00p 8825
02/10/2019 395.00p 483.38p 380.00p 450.00p 8431
01/10/2019 460.00p 460.00p 395.00p 395.00p 3604
30/09/2019 475.00p 475.00p 426.00p 460.00p 1156
27/09/2019 455.00p 475.00p 417.50p 475.00p 6183
26/09/2019 600.00p 640.00p 421.00p 455.00p 16435
25/09/2019 612.50p 612.50p 532.50p 562.50p 1900
24/09/2019 612.50p 614.50p 575.00p 612.50p 807
23/09/2019 637.50p 650.00p 581.50p 612.50p 1999
20/09/2019 637.50p 670.00p 630.00p 637.50p 2875
19/09/2019 650.00p 670.00p 610.00p 637.50p 1912
18/09/2019 575.00p 755.25p 555.50p 650.00p 12031
17/09/2019 525.00p 591.75p 500.00p 575.00p 3945
16/09/2019 575.00p 575.00p 516.50p 525.00p 2823
13/09/2019 575.00p 582.50p 552.50p 575.00p 2087
12/09/2019 575.00p 582.50p 555.00p 575.00p 908
11/09/2019 575.00p 650.00p 552.75p 575.00p 9196
10/09/2019 587.50p 609.99p 502.50p 575.00p 14936
09/09/2019 662.50p 662.50p 580.00p 587.50p 6929
06/09/2019 687.50p 687.50p 625.00p 662.50p 3482

*Close Price adjusted for both dividends and splits