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
15/01/2016 227.50p 227.50p 225.00p 227.50p 1297
14/01/2016 227.50p 227.50p 225.00p 227.50p 5007
13/01/2016 230.00p 230.00p 225.00p 227.50p 1000
12/01/2016 232.50p 232.50p 225.00p 230.00p 6025
11/01/2016 235.00p 235.00p 232.50p 232.50p 0
08/01/2016 237.50p 237.50p 232.50p 235.00p 7118
07/01/2016 237.50p 239.50p 235.00p 237.50p 4610
06/01/2016 237.50p 239.75p 235.00p 237.50p 2527
05/01/2016 237.50p 239.75p 235.00p 237.50p 1722
04/01/2016 237.50p 238.00p 235.00p 237.50p 2358
31/12/2015 237.50p 237.50p 236.25p 237.50p 2352
30/12/2015 237.50p 245.00p 236.25p 237.50p 15067
29/12/2015 242.50p 242.50p 237.50p 237.50p 980
24/12/2015 242.50p 242.50p 235.00p 242.50p 1539
23/12/2015 247.50p 254.25p 238.75p 242.50p 7600
22/12/2015 247.50p 247.50p 243.75p 247.50p 21814
21/12/2015 247.50p 247.50p 247.50p 247.50p 0
18/12/2015 245.00p 247.50p 245.00p 247.50p 0
17/12/2015 252.50p 252.50p 240.75p 245.00p 7834
16/12/2015 252.50p 252.50p 248.75p 252.50p 979
15/12/2015 252.50p 252.50p 252.50p 252.50p 0
14/12/2015 255.00p 255.00p 248.75p 252.50p 9024
11/12/2015 247.50p 258.00p 247.50p 255.00p 14180
10/12/2015 247.50p 247.50p 247.50p 247.50p 0
09/12/2015 242.50p 255.00p 242.50p 247.50p 18000
08/12/2015 242.50p 250.00p 236.54p 242.50p 3956
07/12/2015 242.50p 249.25p 242.50p 242.50p 2
04/12/2015 240.00p 245.00p 235.44p 242.50p 3450
03/12/2015 240.00p 250.00p 235.51p 240.00p 18686
02/12/2015 245.00p 245.00p 240.00p 240.00p 11000
01/12/2015 245.00p 245.00p 245.00p 245.00p 0
30/11/2015 245.00p 258.00p 245.00p 245.00p 8598
27/11/2015 240.00p 250.00p 240.00p 245.00p 24288
26/11/2015 232.50p 250.00p 232.50p 240.00p 28381
25/11/2015 222.50p 235.00p 222.50p 230.00p 7770
24/11/2015 250.00p 250.00p 216.40p 220.00p 68758
23/11/2015 270.00p 271.50p 270.00p 270.00p 7
20/11/2015 270.00p 270.00p 266.00p 270.00p 386
19/11/2015 270.00p 273.00p 270.00p 270.00p 4508
18/11/2015 270.00p 270.00p 270.00p 270.00p 0
17/11/2015 277.50p 277.50p 265.00p 270.00p 9180
16/11/2015 277.50p 277.50p 275.00p 277.50p 2589
13/11/2015 277.50p 277.50p 277.50p 277.50p 0
12/11/2015 282.50p 282.50p 275.50p 277.50p 800
11/11/2015 282.50p 283.00p 276.50p 282.50p 1195
10/11/2015 285.00p 285.00p 282.50p 282.50p 0
09/11/2015 285.00p 285.00p 275.00p 285.00p 11225
06/11/2015 285.00p 290.00p 275.50p 285.00p 31124
05/11/2015 285.00p 290.00p 278.13p 280.00p 35590
04/11/2015 280.00p 283.00p 275.40p 283.00p 4812
03/11/2015 287.50p 287.50p 280.00p 280.00p 6452
02/11/2015 287.50p 290.00p 287.50p 287.50p 221
30/10/2015 287.50p 287.50p 287.50p 287.50p 0
29/10/2015 287.50p 293.20p 281.80p 287.50p 1789
28/10/2015 285.00p 293.20p 285.00p 287.50p 1023
27/10/2015 285.00p 285.00p 285.00p 285.00p 0
26/10/2015 282.50p 285.25p 281.00p 285.00p 35850
23/10/2015 282.50p 285.00p 282.00p 283.00p 8379
22/10/2015 282.50p 288.50p 280.00p 283.00p 18139
21/10/2015 282.50p 288.00p 275.00p 280.00p 6456
20/10/2015 277.50p 280.00p 275.00p 280.00p 11293
19/10/2015 282.50p 285.00p 282.50p 282.50p 3745
16/10/2015 282.50p 282.50p 275.00p 282.50p 467
15/10/2015 282.50p 284.00p 275.00p 282.50p 8074
14/10/2015 281.00p 288.00p 275.00p 282.50p 5972
13/10/2015 282.50p 283.00p 280.00p 280.00p 1000
12/10/2015 287.50p 290.00p 280.00p 287.50p 59418
09/10/2015 287.50p 287.50p 285.00p 287.50p 14997
08/10/2015 287.50p 289.50p 285.00p 285.00p 14050
07/10/2015 292.50p 292.50p 285.00p 287.50p 4044
06/10/2015 300.00p 305.00p 290.00p 300.00p 311269
05/10/2015 305.00p 305.00p 290.00p 300.00p 1000
02/10/2015 305.00p 305.00p 291.50p 295.00p 8083
01/10/2015 305.00p 305.00p 295.00p 305.00p 1950
30/09/2015 305.00p 305.00p 305.00p 305.00p 0
29/09/2015 305.00p 318.50p 305.00p 305.00p 1653
28/09/2015 305.00p 305.00p 295.00p 295.00p 110201
25/09/2015 305.00p 305.00p 297.00p 305.00p 41800
24/09/2015 305.00p 308.00p 296.60p 305.00p 58420
23/09/2015 305.00p 305.00p 300.00p 300.00p 16150
22/09/2015 305.00p 305.00p 290.00p 300.00p 37204
21/09/2015 307.50p 307.50p 300.00p 300.00p 5619
18/09/2015 307.50p 307.50p 295.00p 307.50p 39440
17/09/2015 307.50p 315.00p 295.00p 300.00p 6511
16/09/2015 307.50p 310.00p 305.00p 307.50p 391770
15/09/2015 307.50p 320.00p 305.00p 307.00p 17058
14/09/2015 307.50p 320.00p 304.00p 305.00p 12456
11/09/2015 307.50p 320.00p 298.00p 320.00p 10649
10/09/2015 302.50p 315.00p 302.50p 307.50p 10952
09/09/2015 302.50p 313.75p 292.50p 306.00p 4009
08/09/2015 302.50p 302.50p 292.50p 300.00p 16631
07/09/2015 305.00p 305.00p 290.00p 302.50p 995
04/09/2015 305.00p 305.00p 305.00p 305.00p 0
03/09/2015 305.00p 315.00p 305.00p 305.00p 1500
02/09/2015 305.00p 305.00p 305.00p 305.00p 0
01/09/2015 306.00p 315.00p 292.00p 305.00p 1789
28/08/2015 306.00p 306.00p 306.00p 306.00p 0
27/08/2015 306.00p 306.00p 292.00p 306.00p 3014
26/08/2015 306.00p 320.69p 306.00p 306.00p 3118
25/08/2015 306.00p 319.00p 291.00p 306.00p 5766
24/08/2015 306.00p 317.20p 306.00p 306.00p 85
21/08/2015 306.00p 317.50p 298.00p 307.50p 452
20/08/2015 306.00p 320.00p 306.00p 320.00p 1250
19/08/2015 306.00p 318.00p 300.00p 306.00p 5387
18/08/2015 306.00p 306.00p 306.00p 306.00p 0
17/08/2015 300.00p 320.00p 298.00p 306.00p 7397
14/08/2015 300.00p 300.00p 300.00p 300.00p 0
13/08/2015 298.00p 303.00p 291.00p 300.00p 3758
12/08/2015 298.00p 305.00p 295.00p 300.00p 11025
11/08/2015 286.00p 300.00p 282.64p 298.00p 12850
10/08/2015 282.50p 290.00p 277.50p 286.00p 11035
07/08/2015 280.00p 290.00p 275.00p 282.50p 4289
06/08/2015 277.50p 280.00p 274.40p 280.00p 379080
05/08/2015 270.00p 288.00p 270.00p 277.50p 7310
04/08/2015 280.00p 280.00p 264.40p 270.00p 20454
03/08/2015 290.00p 290.00p 290.00p 290.00p 0
31/07/2015 290.00p 290.00p 282.00p 290.00p 175
30/07/2015 290.00p 290.00p 282.50p 290.00p 22000
29/07/2015 290.00p 290.00p 281.60p 290.00p 6391
28/07/2015 290.00p 290.00p 289.50p 290.00p 6328
27/07/2015 290.00p 290.00p 290.00p 290.00p 4000
24/07/2015 290.00p 300.50p 282.00p 282.00p 15886
23/07/2015 290.00p 290.00p 290.00p 290.00p 0
22/07/2015 290.00p 298.40p 280.00p 290.00p 14619
21/07/2015 282.50p 300.50p 282.00p 282.50p 9572
20/07/2015 282.50p 282.50p 276.27p 282.50p 22385
17/07/2015 282.50p 285.00p 282.50p 282.50p 5173
16/07/2015 282.50p 285.43p 276.20p 282.50p 15407
15/07/2015 290.00p 290.00p 275.00p 282.50p 15812
14/07/2015 295.00p 295.00p 285.00p 290.00p 7984
13/07/2015 290.00p 300.00p 283.20p 285.00p 6853
10/07/2015 282.50p 290.00p 279.12p 287.50p 11731
09/07/2015 282.50p 282.50p 277.40p 282.50p 6992
08/07/2015 282.50p 282.50p 277.40p 282.50p 6910
07/07/2015 282.50p 289.97p 277.00p 282.50p 15905
06/07/2015 282.50p 282.50p 277.25p 282.50p 2098
03/07/2015 282.50p 282.50p 282.50p 282.50p 0
02/07/2015 282.50p 282.50p 282.50p 282.50p 0
01/07/2015 282.50p 289.50p 279.50p 282.50p 2459
30/06/2015 282.50p 290.00p 282.50p 282.50p 3448
29/06/2015 282.50p 282.50p 282.50p 282.50p 0
26/06/2015 282.50p 289.85p 275.00p 282.50p 503701
25/06/2015 280.00p 289.88p 275.00p 282.50p 4204
24/06/2015 282.50p 289.88p 275.00p 282.50p 3396
23/06/2015 280.00p 289.94p 279.50p 282.50p 3016
22/06/2015 282.50p 295.00p 275.00p 287.50p 22492
19/06/2015 282.50p 282.50p 278.75p 282.50p 301
18/06/2015 282.50p 295.00p 277.50p 282.50p 2290
17/06/2015 282.50p 282.50p 282.50p 282.50p 0
16/06/2015 282.50p 285.00p 276.25p 282.50p 3954
15/06/2015 282.50p 282.50p 272.73p 282.50p 13023
12/06/2015 282.50p 282.50p 275.00p 282.50p 1640
11/06/2015 282.50p 300.00p 282.50p 282.50p 3333
10/06/2015 282.50p 294.50p 273.00p 282.50p 2196
09/06/2015 282.50p 285.00p 282.50p 282.50p 2115
08/06/2015 282.50p 295.00p 270.00p 282.50p 17500
05/06/2015 282.50p 295.00p 282.50p 282.50p 2273
04/06/2015 285.00p 295.00p 282.50p 282.50p 3500
03/06/2015 285.00p 299.62p 283.50p 285.00p 2544
02/06/2015 282.50p 297.50p 281.25p 285.00p 8623
01/06/2015 272.50p 282.50p 272.50p 282.50p 6555
29/05/2015 275.00p 289.00p 266.00p 272.50p 41737
28/05/2015 305.00p 305.00p 305.00p 305.00p 0
27/05/2015 305.00p 305.00p 305.00p 305.00p 0
26/05/2015 305.00p 318.00p 296.00p 305.00p 2575
22/05/2015 305.00p 319.40p 300.00p 305.00p 6812
21/05/2015 305.00p 319.40p 290.00p 305.00p 5933
20/05/2015 305.00p 305.00p 290.00p 305.00p 8353
19/05/2015 305.00p 305.00p 305.00p 305.00p 0
18/05/2015 305.00p 305.00p 293.30p 305.00p 825
15/05/2015 305.00p 305.00p 293.30p 305.00p 684938
14/05/2015 305.00p 305.00p 295.10p 305.00p 939
13/05/2015 305.00p 305.00p 295.10p 305.00p 2357
12/05/2015 305.00p 314.00p 295.10p 300.00p 7901
11/05/2015 305.00p 305.00p 305.00p 305.00p 0
08/05/2015 305.00p 314.00p 295.10p 305.00p 2244
07/05/2015 305.00p 320.00p 295.10p 305.00p 13066
06/05/2015 305.00p 310.00p 295.10p 305.00p 3054
05/05/2015 305.00p 308.00p 295.00p 305.00p 169987
01/05/2015 305.00p 305.00p 290.00p 305.00p 7407
30/04/2015 299.00p 305.30p 290.00p 305.00p 18579
29/04/2015 299.00p 299.00p 290.00p 290.00p 25058
28/04/2015 299.00p 299.00p 289.20p 297.50p 830
27/04/2015 297.50p 312.44p 288.75p 299.00p 12058
24/04/2015 297.50p 309.50p 287.50p 297.50p 12341
23/04/2015 297.50p 297.50p 288.00p 297.50p 1508
22/04/2015 297.50p 297.50p 287.50p 297.50p 1671
21/04/2015 297.50p 297.50p 285.00p 297.50p 3083
20/04/2015 297.50p 309.50p 291.50p 297.50p 3293
17/04/2015 297.50p 297.50p 297.50p 297.50p 0
16/04/2015 297.50p 305.00p 287.50p 297.50p 2773
15/04/2015 297.50p 310.00p 297.50p 297.50p 1000
14/04/2015 297.50p 305.00p 290.00p 297.50p 3125
13/04/2015 297.50p 297.50p 297.50p 297.50p 0
10/04/2015 297.50p 305.00p 297.50p 297.50p 163
09/04/2015 297.50p 310.00p 297.50p 297.50p 3890
08/04/2015 297.50p 297.50p 290.00p 297.50p 250
07/04/2015 297.50p 310.00p 290.00p 297.50p 5402
02/04/2015 292.50p 310.00p 286.50p 297.50p 4347
01/04/2015 292.50p 292.50p 292.50p 292.50p 1709

*Close Price adjusted for both dividends and splits