Immunodiagnostic Systems Holdings (IDH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Immunodiagnostic Systems Holdings

Date Open High Low Close* Volume
12/07/2021 378.00p 378.00p 378.00p 378.00p 0
09/07/2021 378.00p 378.00p 378.00p 378.00p 0
08/07/2021 378.00p 378.00p 378.00p 378.00p 0
07/07/2021 378.00p 378.00p 377.05p 378.00p 2635
06/07/2021 378.00p 378.00p 378.00p 378.00p 4974
05/07/2021 378.00p 378.00p 378.00p 378.00p 0
02/07/2021 378.00p 378.00p 378.00p 378.00p 0
01/07/2021 378.00p 378.00p 378.00p 378.00p 0
30/06/2021 378.00p 378.00p 378.00p 378.00p 0
29/06/2021 378.00p 378.00p 378.00p 378.00p 0
28/06/2021 378.00p 378.00p 376.00p 378.00p 3500
25/06/2021 378.00p 379.50p 378.00p 378.00p 250
24/06/2021 378.00p 378.00p 378.00p 378.00p 2718
23/06/2021 378.00p 378.00p 378.00p 378.00p 0
22/06/2021 378.00p 378.00p 378.00p 378.00p 0
21/06/2021 378.00p 378.00p 377.00p 378.00p 2843
18/06/2021 378.00p 378.00p 377.05p 378.00p 159
17/06/2021 378.00p 378.00p 378.00p 378.00p 0
16/06/2021 378.00p 379.50p 378.00p 378.00p 13
15/06/2021 378.00p 378.00p 378.00p 378.00p 0
14/06/2021 378.00p 378.00p 378.00p 378.00p 0
11/06/2021 378.00p 378.00p 377.05p 378.00p 750
10/06/2021 378.00p 378.00p 377.00p 378.00p 562
09/06/2021 378.00p 378.00p 377.00p 378.00p 225
08/06/2021 378.00p 378.00p 378.00p 378.00p 0
07/06/2021 377.00p 380.00p 377.00p 378.00p 50001
04/06/2021 377.00p 377.00p 375.55p 377.00p 75
03/06/2021 377.00p 377.00p 377.00p 377.00p 0
02/06/2021 377.00p 377.00p 377.00p 377.00p 0
01/06/2021 377.00p 377.00p 374.00p 377.00p 20745
31/05/2021 375.00p 377.00p 375.00p 377.00p 1125
28/05/2021 375.00p 377.00p 375.00p 377.00p 1125
27/05/2021 375.00p 375.01p 375.00p 375.00p 6303
26/05/2021 375.00p 375.01p 375.00p 375.00p 1046
25/05/2021 375.00p 375.00p 375.00p 375.00p 663
24/05/2021 375.00p 375.00p 373.00p 375.00p 3780
21/05/2021 375.00p 375.00p 374.00p 375.00p 12000
20/05/2021 375.00p 380.00p 375.00p 380.00p 934
19/05/2021 375.00p 379.50p 374.00p 375.00p 54433
18/05/2021 375.00p 379.90p 375.00p 376.00p 15536
17/05/2021 365.00p 380.00p 360.00p 375.00p 813611
14/05/2021 255.00p 270.00p 240.00p 255.00p 8145
13/05/2021 270.00p 270.00p 250.20p 255.00p 7517
12/05/2021 270.00p 274.00p 260.20p 270.00p 6500
11/05/2021 270.00p 270.00p 262.10p 270.00p 1450
10/05/2021 270.00p 270.00p 262.00p 270.00p 73
07/05/2021 275.00p 281.00p 267.50p 270.00p 7210
06/05/2021 275.00p 275.00p 267.50p 275.00p 2549
05/05/2021 265.00p 285.00p 260.00p 275.00p 16398
04/05/2021 270.00p 270.00p 262.50p 265.00p 4612
03/05/2021 255.00p 280.00p 255.00p 270.00p 9644
30/04/2021 255.00p 280.00p 255.00p 270.00p 9644
29/04/2021 245.00p 255.00p 245.00p 255.00p 18975
28/04/2021 230.00p 250.00p 230.00p 245.00p 13905
27/04/2021 230.00p 230.00p 230.00p 230.00p 0
26/04/2021 227.00p 239.00p 220.00p 230.00p 15962
23/04/2021 230.00p 230.00p 222.00p 227.00p 6543
22/04/2021 235.00p 235.00p 220.00p 230.00p 5021
21/04/2021 250.00p 256.00p 230.00p 235.00p 10780
20/04/2021 230.00p 250.00p 227.00p 250.00p 18552
19/04/2021 200.00p 240.00p 190.00p 190.00p 9548
16/04/2021 195.00p 210.00p 190.00p 200.00p 24588
15/04/2021 182.00p 185.00p 182.00p 185.00p 1500
14/04/2021 182.00p 182.00p 180.08p 182.00p 2000
13/04/2021 195.00p 195.00p 180.00p 182.00p 22167
12/04/2021 195.00p 195.00p 180.00p 190.00p 17956
09/04/2021 195.00p 195.00p 180.00p 190.00p 5699
08/04/2021 195.00p 195.00p 190.00p 190.00p 767
07/04/2021 195.00p 195.00p 190.00p 190.00p 0
06/04/2021 195.00p 195.00p 190.00p 190.00p 757
05/04/2021 185.00p 200.00p 180.00p 190.00p 5216
02/04/2021 185.00p 200.00p 180.00p 190.00p 5216
01/04/2021 185.00p 200.00p 180.00p 190.00p 5216
31/03/2021 190.00p 200.00p 187.00p 200.00p 6127
30/03/2021 195.00p 195.00p 189.05p 190.00p 7207
29/03/2021 235.00p 242.27p 190.60p 195.00p 36213
26/03/2021 190.00p 200.00p 180.00p 190.00p 1404
25/03/2021 200.00p 200.00p 180.00p 190.00p 4483
24/03/2021 200.00p 200.00p 200.00p 200.00p 495
23/03/2021 200.00p 200.00p 200.00p 200.00p 0
22/03/2021 200.00p 200.00p 190.00p 200.00p 500
19/03/2021 200.00p 207.00p 200.00p 200.00p 29
18/03/2021 200.00p 200.00p 190.00p 200.00p 2436
17/03/2021 200.00p 207.00p 200.00p 200.00p 24
16/03/2021 210.00p 210.00p 190.00p 200.00p 3844
15/03/2021 210.00p 210.00p 200.00p 210.00p 264
12/03/2021 215.00p 215.00p 208.00p 210.00p 2699
11/03/2021 210.00p 210.00p 200.00p 210.00p 103296
10/03/2021 210.00p 210.00p 200.00p 210.00p 163
09/03/2021 210.00p 210.00p 210.00p 210.00p 0
08/03/2021 210.00p 218.00p 200.00p 210.00p 1744
05/03/2021 210.00p 210.00p 200.00p 210.00p 660
04/03/2021 210.00p 210.00p 200.00p 210.00p 500
03/03/2021 210.00p 220.00p 200.00p 210.00p 2147
02/03/2021 215.00p 220.00p 200.00p 210.00p 725
01/03/2021 215.00p 215.00p 200.00p 215.00p 691
26/02/2021 215.00p 215.00p 215.00p 215.00p 0
25/02/2021 215.00p 215.00p 200.00p 215.00p 310
24/02/2021 215.00p 215.00p 200.00p 215.00p 27
23/02/2021 215.00p 215.00p 200.00p 215.00p 1049
22/02/2021 215.00p 215.00p 199.76p 215.00p 3928
19/02/2021 215.00p 215.00p 215.00p 215.00p 0
18/02/2021 215.00p 215.00p 201.00p 215.00p 513
17/02/2021 215.00p 215.00p 200.00p 215.00p 6833
16/02/2021 215.00p 215.00p 200.00p 215.00p 50
15/02/2021 215.00p 215.00p 201.00p 215.00p 1026
12/02/2021 215.00p 215.00p 205.66p 215.00p 3000
11/02/2021 215.00p 215.00p 215.00p 215.00p 0
10/02/2021 215.00p 219.44p 205.00p 215.00p 5175
09/02/2021 215.00p 225.00p 205.05p 215.00p 2889
08/02/2021 215.00p 220.00p 215.00p 215.00p 448
05/02/2021 215.00p 220.00p 215.00p 215.00p 450
04/02/2021 215.00p 222.49p 205.05p 215.00p 4996
03/02/2021 215.00p 222.20p 215.00p 215.00p 1031
02/02/2021 215.00p 215.00p 205.00p 215.00p 1120
01/02/2021 215.00p 215.00p 215.00p 215.00p 0
29/01/2021 215.00p 215.00p 215.00p 215.00p 0
28/01/2021 215.00p 215.00p 215.00p 215.00p 0
27/01/2021 215.00p 223.00p 208.60p 215.00p 5843
26/01/2021 215.00p 220.00p 210.55p 220.00p 17414
25/01/2021 215.00p 228.00p 210.55p 215.00p 920
22/01/2021 210.00p 221.53p 202.00p 215.00p 7400
21/01/2021 210.00p 210.00p 209.65p 210.00p 408
20/01/2021 210.00p 219.00p 210.00p 210.00p 22
19/01/2021 210.00p 210.00p 210.00p 210.00p 0
18/01/2021 210.00p 220.00p 210.00p 210.00p 351
15/01/2021 210.00p 214.00p 207.66p 214.00p 6836
14/01/2021 210.00p 210.00p 207.50p 210.00p 39
13/01/2021 210.00p 214.00p 207.15p 214.00p 2200
12/01/2021 210.00p 214.00p 205.57p 210.00p 3913
11/01/2021 210.00p 220.00p 210.00p 210.00p 4000
08/01/2021 210.00p 214.00p 200.00p 214.00p 12983
07/01/2021 210.00p 212.00p 200.00p 210.00p 1308
06/01/2021 210.00p 210.00p 207.00p 210.00p 1500
05/01/2021 210.00p 210.00p 200.00p 210.00p 91
04/01/2021 215.00p 222.00p 200.00p 222.00p 5512
01/01/2021 215.00p 215.00p 200.00p 210.00p 673
31/12/2020 215.00p 215.00p 200.00p 210.00p 673
30/12/2020 215.00p 215.00p 198.76p 210.00p 8690
29/12/2020 215.00p 215.00p 201.00p 210.00p 77
28/12/2020 225.00p 225.00p 210.00p 210.00p 2200
25/12/2020 225.00p 225.00p 210.00p 210.00p 2200
24/12/2020 225.00p 225.00p 210.00p 210.00p 2200
23/12/2020 225.00p 225.00p 210.00p 215.00p 1152
22/12/2020 225.00p 225.00p 210.16p 215.00p 250
21/12/2020 225.00p 225.00p 210.00p 215.00p 350
18/12/2020 225.00p 225.00p 210.00p 215.00p 6252
17/12/2020 225.00p 225.00p 211.30p 215.00p 1742
16/12/2020 225.00p 225.00p 214.00p 215.00p 1522
15/12/2020 225.00p 225.00p 215.00p 215.00p 0
14/12/2020 225.00p 225.00p 215.00p 215.00p 0
11/12/2020 225.00p 225.00p 210.00p 215.00p 2391
10/12/2020 225.00p 225.00p 210.00p 210.00p 651
09/12/2020 225.00p 225.00p 211.30p 215.00p 308
08/12/2020 225.00p 225.00p 210.10p 215.00p 6204
07/12/2020 225.00p 225.00p 210.10p 215.00p 529
04/12/2020 225.00p 225.00p 211.80p 215.00p 4789
03/12/2020 225.00p 225.00p 225.00p 225.00p 0
02/12/2020 240.00p 250.00p 211.80p 225.00p 1222
01/12/2020 240.00p 244.00p 230.20p 240.00p 1601
30/11/2020 250.00p 250.91p 230.20p 240.00p 20613
27/11/2020 225.00p 314.60p 225.00p 250.00p 120504
26/11/2020 200.00p 200.00p 198.06p 200.00p 404
25/11/2020 200.00p 200.00p 190.00p 200.00p 552
24/11/2020 200.00p 200.00p 198.06p 200.00p 55
23/11/2020 200.00p 206.20p 197.00p 200.00p 430
20/11/2020 200.00p 200.00p 200.00p 200.00p 3000
19/11/2020 200.00p 200.00p 195.05p 200.00p 771
18/11/2020 200.00p 206.20p 190.00p 200.00p 1976
17/11/2020 200.00p 200.00p 200.00p 200.00p 0
16/11/2020 200.00p 206.20p 200.00p 200.00p 100
13/11/2020 200.00p 200.00p 193.00p 200.00p 915
12/11/2020 200.00p 200.00p 192.00p 200.00p 3144
10/11/2020 200.00p 200.00p 200.00p 200.00p 3144
09/11/2020 200.00p 206.40p 190.00p 200.00p 4933
06/11/2020 200.00p 206.40p 196.00p 200.00p 5929
05/11/2020 195.00p 204.60p 195.00p 195.00p 2770
04/11/2020 195.00p 205.00p 195.00p 195.00p 907
03/11/2020 195.00p 204.60p 195.00p 195.00p 3123
02/11/2020 195.00p 204.00p 195.00p 195.00p 500
30/10/2020 195.00p 204.60p 183.55p 195.00p 1544
29/10/2020 195.00p 204.60p 180.75p 195.00p 5999
28/10/2020 200.00p 200.00p 180.00p 200.00p 8630
27/10/2020 195.00p 206.40p 195.00p 200.00p 2479
26/10/2020 225.00p 225.00p 180.00p 195.00p 12801
23/10/2020 235.00p 235.00p 220.00p 230.00p 4969
22/10/2020 240.00p 240.00p 230.00p 235.00p 3371
21/10/2020 240.00p 242.00p 231.55p 240.00p 894
20/10/2020 240.00p 248.00p 230.50p 240.00p 1923
19/10/2020 240.00p 240.00p 240.00p 240.00p 0
16/10/2020 250.00p 254.00p 240.00p 240.00p 4452
15/10/2020 255.00p 255.00p 250.00p 250.00p 1296
14/10/2020 255.00p 255.00p 253.55p 255.00p 352
13/10/2020 255.00p 264.60p 252.26p 255.00p 1956
12/10/2020 255.00p 270.00p 250.00p 255.00p 14847
09/10/2020 245.00p 270.00p 240.55p 255.00p 69366
08/10/2020 230.00p 240.00p 230.00p 230.00p 2029
07/10/2020 230.00p 230.00p 230.00p 230.00p 0
06/10/2020 230.00p 234.00p 225.06p 230.00p 2286
05/10/2020 230.00p 234.00p 225.06p 230.00p 1976

*Close Price adjusted for both dividends and splits