Integrated Diagnostics Holdings (IDHC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Integrated Diagnostics Holdings

Date Open High Low Close* Volume
26/10/2017 1.00p 1.00p 0.98p 0.98p 7376
25/10/2017 0.98p 1.00p 0.98p 0.99p 14444
24/10/2017 0.98p 0.98p 0.98p 0.98p 696
23/10/2017 0.98p 0.98p 0.96p 0.96p 156
20/10/2017 0.98p 0.96p 0.96p 0.96p 0
19/10/2017 0.98p 0.98p 0.96p 0.96p 160
18/10/2017 0.99p 0.99p 0.95p 0.95p 25632
17/10/2017 0.98p 0.98p 0.98p 0.98p 8196
16/10/2017 0.99p 1.00p 0.97p 0.97p 142248
13/10/2017 1.00p 1.00p 0.99p 0.99p 6000
12/10/2017 0.99p 1.00p 0.99p 0.99p 80996
11/10/2017 0.99p 1.00p 0.99p 0.99p 45032
10/10/2017 0.96p 1.00p 0.95p 0.99p 100948
09/10/2017 0.96p 0.96p 0.96p 0.96p 2112
06/10/2017 0.94p 0.96p 0.94p 0.96p 37372
05/10/2017 0.93p 0.93p 0.91p 0.91p 244
04/10/2017 0.94p 0.94p 0.93p 0.93p 15216
03/10/2017 0.96p 0.96p 0.93p 0.93p 244
02/10/2017 0.98p 0.98p 0.98p 0.98p 244
29/09/2017 0.98p 1.00p 0.98p 1.00p 11328
28/09/2017 0.96p 0.98p 0.98p 0.98p 0
27/09/2017 0.96p 0.98p 0.97p 0.98p 0
26/09/2017 0.96p 0.97p 0.96p 0.97p 279080
25/09/2017 0.94p 0.96p 0.94p 0.96p 10000
22/09/2017 0.95p 0.95p 0.94p 0.94p 6000
21/09/2017 0.94p 0.93p 0.92p 0.93p 0
20/09/2017 0.94p 0.94p 0.92p 0.92p 35844
19/09/2017 0.92p 0.93p 0.92p 0.93p 21976
18/09/2017 0.95p 0.95p 0.94p 0.94p 8088
15/09/2017 0.94p 0.94p 0.94p 0.94p 232696
14/09/2017 0.92p 0.93p 0.88p 0.93p 89276
13/09/2017 0.87p 0.90p 0.87p 0.90p 79384
12/09/2017 0.94p 0.96p 0.88p 0.90p 63988
11/09/2017 0.98p 0.98p 0.90p 0.94p 550456
08/09/2017 0.98p 0.97p 0.97p 0.97p 268
07/09/2017 0.98p 0.98p 0.97p 0.97p 65004
06/09/2017 0.98p 0.99p 0.99p 0.99p 0
05/09/2017 0.98p 0.99p 0.98p 0.99p 420
04/09/2017 0.97p 0.99p 0.99p 0.99p 0
01/09/2017 0.97p 1.01p 0.97p 0.99p 1012
31/08/2017 0.97p 1.01p 0.97p 0.99p 5364
30/08/2017 0.99p 0.99p 0.97p 0.97p 6000
29/08/2017 1.02p 1.02p 0.99p 0.99p 28648
25/08/2017 1.02p 1.04p 1.02p 1.04p 168
24/08/2017 1.02p 1.04p 1.02p 1.04p 416
23/08/2017 1.04p 1.04p 1.04p 1.04p 0
22/08/2017 1.04p 1.05p 1.04p 1.04p 44628
21/08/2017 1.05p 1.04p 1.03p 1.03p 0
18/08/2017 1.05p 1.05p 1.04p 1.04p 7360
17/08/2017 1.04p 1.05p 1.03p 1.03p 158044
16/08/2017 1.04p 1.04p 1.04p 1.04p 4692
15/08/2017 0.99p 1.06p 0.99p 1.02p 278132
14/08/2017 0.96p 0.99p 0.94p 0.99p 33888
11/08/2017 0.97p 0.98p 0.96p 0.96p 70220
10/08/2017 1.00p 1.00p 1.00p 1.00p 35704
09/08/2017 1.00p 1.00p 0.99p 0.99p 16000
08/08/2017 0.99p 0.99p 0.98p 0.98p 51200
07/08/2017 0.99p 0.99p 0.97p 0.97p 6000
04/08/2017 1.00p 1.00p 0.99p 0.99p 3940
03/08/2017 1.00p 1.00p 0.99p 0.99p 14912
02/08/2017 0.95p 1.01p 0.95p 1.01p 45024
01/08/2017 0.95p 0.99p 0.98p 0.98p 0
31/07/2017 0.95p 0.99p 0.95p 0.99p 117156
28/07/2017 0.95p 0.97p 0.97p 0.97p 0
27/07/2017 0.95p 0.97p 0.95p 0.97p 0
26/07/2017 0.95p 0.95p 0.95p 0.95p 0
25/07/2017 0.95p 0.95p 0.95p 0.95p 74668
24/07/2017 0.95p 0.95p 0.95p 0.95p 46000
21/07/2017 0.91p 0.95p 0.91p 0.94p 6212
20/07/2017 0.92p 0.92p 0.92p 0.92p 12000
19/07/2017 0.92p 0.93p 0.92p 0.92p 12000
18/07/2017 0.95p 0.95p 0.88p 0.93p 321644
17/07/2017 0.95p 0.95p 0.95p 0.95p 6116
14/07/2017 0.96p 0.96p 0.95p 0.96p 24412
13/07/2017 0.96p 0.96p 0.95p 0.96p 0
12/07/2017 0.96p 0.96p 0.95p 0.95p 12000
11/07/2017 0.96p 0.98p 0.94p 0.97p 683092
10/07/2017 0.96p 0.97p 0.96p 0.97p 0
07/07/2017 0.96p 0.97p 0.96p 0.96p 7624
06/07/2017 0.96p 0.96p 0.95p 0.96p 12004
05/07/2017 0.98p 0.97p 0.97p 0.97p 0
04/07/2017 0.98p 0.98p 0.97p 0.97p 25420
03/07/2017 1.00p 0.97p 0.97p 0.97p 0
30/06/2017 1.00p 1.00p 0.93p 0.97p 181180
29/06/2017 1.00p 0.99p 0.99p 0.99p 0
28/06/2017 1.00p 1.00p 0.99p 0.99p 3080
27/06/2017 1.00p 1.00p 0.97p 1.00p 159620
26/06/2017 1.00p 1.01p 1.01p 1.01p 0
23/06/2017 1.00p 1.02p 1.00p 1.01p 175428
22/06/2017 0.96p 1.00p 0.95p 0.99p 48268
21/06/2017 0.91p 0.96p 0.91p 0.95p 24096
20/06/2017 0.91p 0.91p 0.89p 0.91p 352
19/06/2017 0.86p 0.91p 0.86p 0.91p 33616
16/06/2017 0.90p 0.92p 0.85p 0.85p 406032
15/06/2017 0.88p 0.88p 0.88p 0.88p 352
14/06/2017 0.90p 0.91p 0.88p 0.88p 4312
13/06/2017 0.91p 0.91p 0.91p 0.91p 400
12/06/2017 0.90p 0.91p 0.90p 0.91p 263204
09/06/2017 0.90p 0.90p 0.90p 0.90p 103664
08/06/2017 0.91p 0.91p 0.88p 0.91p 235220
07/06/2017 0.88p 0.88p 0.88p 0.88p 6012
06/06/2017 0.90p 0.90p 0.87p 0.87p 12000
05/06/2017 0.86p 0.87p 0.86p 0.86p 0
02/06/2017 0.86p 0.87p 0.86p 0.87p 57948
01/06/2017 0.86p 0.86p 0.86p 0.86p 27408
31/05/2017 0.86p 0.86p 0.85p 0.85p 9368
30/05/2017 0.85p 0.86p 0.85p 0.86p 29184
26/05/2017 0.86p 0.86p 0.85p 0.85p 1212
25/05/2017 0.86p 0.86p 0.86p 0.86p 2068
24/05/2017 0.85p 0.86p 0.85p 0.86p 18000
23/05/2017 0.86p 0.86p 0.86p 0.86p 7372
22/05/2017 0.86p 0.88p 0.86p 0.87p 16352
19/05/2017 0.86p 0.86p 0.85p 0.86p 6296
18/05/2017 0.86p 0.86p 0.85p 0.85p 4132
17/05/2017 0.86p 0.86p 0.85p 0.85p 359132
16/05/2017 0.88p 0.88p 0.85p 0.85p 174684
15/05/2017 0.82p 0.91p 0.81p 0.91p 198068
12/05/2017 0.80p 0.82p 0.80p 0.81p 476484
11/05/2017 0.75p 0.81p 0.75p 0.80p 922252
10/05/2017 0.81p 0.81p 0.80p 0.80p 11444
09/05/2017 0.78p 0.80p 0.78p 0.80p 1460944
08/05/2017 0.80p 0.81p 0.77p 0.79p 209760
05/05/2017 0.77p 0.78p 0.77p 0.78p 12000
04/05/2017 0.77p 0.78p 0.75p 0.77p 44516
03/05/2017 0.78p 0.78p 0.77p 0.77p 6000
02/05/2017 0.77p 0.78p 0.75p 0.77p 78908
28/04/2017 0.77p 0.77p 0.75p 0.75p 7324
27/04/2017 0.76p 0.79p 0.77p 0.79p 0
26/04/2017 0.76p 0.77p 0.76p 0.77p 8000
25/04/2017 0.78p 0.78p 0.77p 0.77p 32244
24/04/2017 0.78p 0.79p 0.77p 0.78p 3113860
21/04/2017 0.78p 0.80p 0.78p 0.80p 80388
20/04/2017 0.78p 0.78p 0.77p 0.77p 26740
19/04/2017 0.78p 0.78p 0.77p 0.78p 87224
18/04/2017 0.77p 0.78p 0.77p 0.77p 74232
13/04/2017 0.78p 0.78p 0.78p 0.78p 4796
12/04/2017 0.79p 0.79p 0.77p 0.78p 44244
11/04/2017 0.79p 0.79p 0.77p 0.78p 26796
10/04/2017 0.81p 0.81p 0.79p 0.79p 149388
07/04/2017 0.81p 0.81p 0.80p 0.80p 960
06/04/2017 0.80p 0.80p 0.80p 0.80p 60000
05/04/2017 0.79p 0.82p 0.80p 0.80p 0
04/04/2017 0.79p 0.82p 0.79p 0.82p 222844
03/04/2017 0.79p 0.79p 0.79p 0.79p 673100
31/03/2017 0.79p 0.79p 0.79p 0.79p 4400
30/03/2017 0.81p 0.79p 0.79p 0.79p 0
29/03/2017 0.81p 0.81p 0.77p 0.79p 23228
28/03/2017 0.77p 0.79p 0.77p 0.79p 730172
27/03/2017 0.77p 0.77p 0.76p 0.76p 155984
24/03/2017 0.77p 0.77p 0.75p 0.77p 46000
23/03/2017 0.75p 0.77p 0.75p 0.76p 404788
22/03/2017 0.76p 0.76p 0.75p 0.75p 428180
21/03/2017 0.75p 0.75p 0.75p 0.75p 652988
20/03/2017 0.75p 0.75p 0.75p 0.75p 12156
17/03/2017 0.75p 0.77p 0.75p 0.77p 36372
16/03/2017 0.75p 0.76p 0.75p 0.76p 5248
15/03/2017 0.75p 0.75p 0.75p 0.75p 1344588
14/03/2017 0.77p 0.77p 0.75p 0.75p 2389016
13/03/2017 0.77p 0.77p 0.75p 0.76p 922044
10/03/2017 0.77p 0.77p 0.76p 0.76p 196
09/03/2017 0.77p 0.77p 0.75p 0.77p 42236
08/03/2017 0.76p 0.77p 0.74p 0.75p 929064
07/03/2017 0.80p 0.80p 0.76p 0.77p 1148
06/03/2017 0.77p 0.78p 0.76p 0.77p 40872
03/03/2017 0.77p 0.77p 0.76p 0.76p 8000
02/03/2017 0.77p 0.77p 0.76p 0.77p 54912
01/03/2017 0.77p 0.77p 0.77p 0.77p 6780
28/02/2017 0.78p 0.85p 0.75p 0.75p 112312
27/02/2017 0.79p 0.79p 0.76p 0.77p 28392
24/02/2017 0.75p 0.77p 0.75p 0.75p 1691580
23/02/2017 0.75p 0.75p 0.75p 0.75p 37212
22/02/2017 0.74p 0.75p 0.74p 0.75p 245816
21/02/2017 0.74p 0.75p 0.74p 0.75p 76580
20/02/2017 0.74p 0.74p 0.74p 0.74p 4000
17/02/2017 0.74p 0.74p 0.73p 0.73p 14000
16/02/2017 0.75p 0.75p 0.73p 0.74p 382424
15/02/2017 0.75p 0.75p 0.73p 0.74p 26000
14/02/2017 0.75p 0.75p 0.74p 0.75p 50768
13/02/2017 0.70p 0.75p 0.70p 0.74p 472412
10/02/2017 0.63p 0.69p 0.63p 0.68p 944708
09/02/2017 0.62p 0.63p 0.62p 0.63p 62792
08/02/2017 0.60p 0.60p 0.60p 0.60p 29980
07/02/2017 0.60p 0.60p 0.60p 0.60p 1000
06/02/2017 0.60p 0.60p 0.59p 0.60p 242836
03/02/2017 0.60p 0.61p 0.59p 0.60p 691724
02/02/2017 0.61p 0.63p 0.55p 0.60p 2637896
01/02/2017 0.64p 0.64p 0.60p 0.61p 1044904
31/01/2017 0.66p 0.66p 0.63p 0.64p 1701280
30/01/2017 0.67p 0.68p 0.65p 0.65p 164896
27/01/2017 0.67p 0.69p 0.67p 0.67p 339984
26/01/2017 0.68p 0.68p 0.65p 0.67p 26816
25/01/2017 0.68p 0.70p 0.67p 0.67p 455988
24/01/2017 0.69p 0.69p 0.68p 0.68p 128160
23/01/2017 0.69p 0.70p 0.68p 0.69p 174600
20/01/2017 0.68p 0.71p 0.68p 0.69p 52140
19/01/2017 0.70p 0.71p 0.67p 0.68p 228664
18/01/2017 0.73p 0.74p 0.71p 0.71p 90772
17/01/2017 0.75p 0.76p 0.74p 0.75p 30792
16/01/2017 0.73p 0.76p 0.73p 0.75p 18268
13/01/2017 0.74p 0.75p 0.73p 0.75p 39676

*Close Price adjusted for both dividends and splits