LiDCO Group (LID) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LiDCO Group

Date Open High Low Close* Volume
11/05/2012 19.13p 19.13p 19.13p 19.13p 866212
10/05/2012 19.37p 19.37p 19.00p 19.13p 736000
09/05/2012 19.75p 19.80p 19.00p 19.25p 17407
08/05/2012 21.00p 21.00p 19.75p 19.75p 158907
04/05/2012 21.00p 21.00p 21.00p 21.00p 230788
03/05/2012 19.88p 21.50p 19.88p 20.75p 153133
02/05/2012 19.75p 20.00p 19.70p 19.88p 32983
01/05/2012 19.37p 19.75p 19.31p 19.75p 76048
30/04/2012 19.37p 19.50p 19.25p 19.37p 0
27/04/2012 19.25p 19.50p 19.25p 19.25p 132346
26/04/2012 19.13p 19.50p 19.00p 19.25p 188996
25/04/2012 18.00p 19.13p 18.00p 19.13p 232600
24/04/2012 18.50p 18.50p 17.85p 18.00p 72745
23/04/2012 17.75p 19.00p 17.75p 18.50p 63386
20/04/2012 17.13p 17.61p 17.13p 17.50p 25000
19/04/2012 17.13p 17.65p 17.13p 17.38p 27500
18/04/2012 17.50p 17.50p 17.13p 17.13p 24000
17/04/2012 17.13p 17.50p 17.13p 17.50p 50357
16/04/2012 17.13p 17.13p 16.50p 17.13p 0
13/04/2012 17.13p 17.13p 16.50p 17.13p 63000
12/04/2012 17.13p 17.29p 17.13p 17.13p 0
11/04/2012 17.13p 17.29p 17.13p 17.13p 5683
10/04/2012 17.13p 17.14p 16.52p 17.13p 0
05/04/2012 17.13p 17.14p 16.52p 17.13p 0
04/04/2012 17.00p 17.14p 16.52p 17.13p 26640
03/04/2012 17.00p 17.00p 16.55p 17.00p 32788
02/04/2012 17.13p 17.40p 16.50p 17.00p 1921000
30/03/2012 17.13p 17.30p 17.13p 17.13p 8000
29/03/2012 18.13p 18.13p 17.13p 17.13p 30000
28/03/2012 18.13p 18.13p 17.82p 18.13p 25371
27/03/2012 18.13p 18.13p 17.75p 18.13p 0
26/03/2012 18.13p 18.13p 17.75p 18.13p 20000
23/03/2012 18.25p 18.25p 17.36p 18.13p 48000
22/03/2012 18.50p 18.50p 17.35p 18.25p 51125
21/03/2012 18.88p 18.88p 18.40p 18.50p 81798
20/03/2012 18.88p 18.98p 18.88p 18.88p 5000
19/03/2012 19.00p 19.00p 18.80p 18.88p 39000
16/03/2012 18.50p 19.40p 18.33p 19.00p 243972
15/03/2012 17.13p 18.88p 17.13p 18.50p 411865
14/03/2012 15.88p 17.25p 15.88p 17.13p 190477
13/03/2012 16.00p 16.00p 15.80p 15.88p 38500
12/03/2012 16.00p 16.48p 15.50p 16.00p 40619
09/03/2012 16.00p 16.00p 15.90p 16.00p 0
08/03/2012 16.00p 16.00p 15.90p 16.00p 37000
07/03/2012 15.50p 16.50p 15.50p 16.00p 157340
06/03/2012 15.38p 16.00p 15.38p 15.50p 24250
05/03/2012 15.00p 16.00p 15.00p 15.38p 40000
02/03/2012 15.00p 15.75p 15.00p 15.00p 37000
01/03/2012 15.00p 15.42p 15.00p 15.00p 7250
29/02/2012 14.50p 15.00p 14.00p 15.00p 0
28/02/2012 14.00p 14.50p 14.00p 14.50p 5000
27/02/2012 14.62p 14.62p 14.00p 14.00p 66500
24/02/2012 14.62p 14.62p 14.55p 14.62p 1885
23/02/2012 14.50p 15.00p 14.00p 14.62p 155761
22/02/2012 14.00p 14.00p 13.12p 14.00p 0
21/02/2012 14.00p 14.00p 13.12p 14.00p 0
20/02/2012 14.00p 14.00p 13.12p 14.00p 89495
17/02/2012 14.25p 14.25p 13.50p 14.00p 175127
16/02/2012 14.25p 14.25p 13.50p 14.25p 5000
15/02/2012 14.25p 14.25p 13.60p 14.25p 4377
14/02/2012 14.25p 14.25p 13.60p 14.25p 76105
13/02/2012 14.25p 14.25p 13.50p 14.25p 12000
10/02/2012 14.25p 14.25p 13.50p 14.25p 15120
09/02/2012 14.25p 14.25p 13.80p 14.25p 20000
08/02/2012 14.25p 14.50p 14.25p 14.25p 0
07/02/2012 14.25p 14.50p 14.25p 14.25p 50000
06/02/2012 14.25p 14.50p 13.70p 14.25p 26552
03/02/2012 14.25p 14.25p 13.90p 14.25p 614700
02/02/2012 14.00p 14.25p 14.00p 14.25p 11500
01/02/2012 14.00p 14.25p 14.00p 14.00p 0
31/01/2012 14.00p 14.25p 14.00p 14.00p 75000
30/01/2012 14.00p 14.20p 13.50p 14.00p 8044
27/01/2012 14.75p 14.75p 13.50p 14.00p 32400
26/01/2012 14.75p 14.75p 14.50p 14.75p 19228
25/01/2012 15.25p 15.25p 14.75p 14.75p 0
24/01/2012 15.25p 15.25p 14.82p 15.25p 7372
23/01/2012 15.25p 15.25p 14.88p 15.25p 0
20/01/2012 15.25p 15.25p 14.88p 15.25p 1000
19/01/2012 15.25p 15.25p 14.85p 15.25p 14139
18/01/2012 14.75p 15.25p 14.00p 15.25p 98200
17/01/2012 14.75p 14.75p 14.50p 14.75p 0
16/01/2012 14.75p 14.75p 14.50p 14.75p 5627
13/01/2012 14.75p 14.89p 14.50p 14.75p 0
12/01/2012 14.75p 14.89p 14.50p 14.75p 138746
11/01/2012 15.75p 15.75p 14.50p 14.75p 37231
10/01/2012 16.00p 16.00p 15.00p 15.75p 20000
09/01/2012 16.00p 16.15p 15.50p 16.00p 29566
06/01/2012 16.00p 16.00p 15.50p 15.50p 1636
05/01/2012 16.00p 16.00p 15.00p 16.00p 33500
04/01/2012 16.00p 16.63p 15.50p 16.00p 0
03/01/2012 16.00p 16.63p 15.50p 16.00p 0
30/12/2011 16.00p 16.63p 15.50p 16.00p 0
29/12/2011 16.25p 16.63p 15.50p 16.25p 29000
28/12/2011 16.25p 16.25p 15.50p 16.25p 3400
23/12/2011 16.25p 16.25p 15.50p 16.25p 0
22/12/2011 16.25p 16.25p 15.50p 16.25p 0
21/12/2011 16.25p 16.25p 15.50p 16.25p 7634
20/12/2011 16.25p 16.25p 15.64p 16.25p 12878
19/12/2011 16.25p 16.75p 16.25p 16.25p 0
16/12/2011 16.25p 16.75p 16.25p 16.25p 0
15/12/2011 16.25p 16.75p 16.25p 16.25p 0
14/12/2011 16.25p 16.75p 16.25p 16.25p 115000
13/12/2011 16.25p 16.25p 15.88p 16.25p 0
12/12/2011 16.25p 16.25p 15.88p 16.25p 20000
09/12/2011 16.25p 16.25p 16.25p 16.25p 14000
08/12/2011 16.25p 16.25p 15.75p 16.25p 151000
07/12/2011 16.25p 16.40p 16.25p 16.25p 10000
06/12/2011 16.25p 16.25p 15.25p 15.25p 15000
05/12/2011 16.25p 16.25p 15.25p 15.75p 0
02/12/2011 16.25p 16.25p 15.25p 15.75p 0
01/12/2011 16.25p 16.25p 15.25p 15.75p 33000
30/11/2011 16.25p 16.98p 15.58p 16.00p 0
29/11/2011 16.00p 16.98p 15.58p 16.00p 0
28/11/2011 16.75p 16.98p 15.58p 16.00p 306725
25/11/2011 16.75p 17.00p 16.75p 16.75p 0
24/11/2011 17.00p 17.00p 16.75p 16.75p 0
23/11/2011 17.00p 17.00p 16.88p 17.00p 247571
22/11/2011 17.00p 17.00p 16.67p 17.00p 3620
21/11/2011 17.00p 17.00p 16.67p 17.00p 5222
18/11/2011 17.00p 17.00p 16.50p 17.00p 22636
17/11/2011 17.00p 17.00p 16.67p 17.00p 101000
16/11/2011 17.00p 17.00p 16.50p 17.00p 0
15/11/2011 17.00p 17.00p 16.50p 17.00p 166405
14/11/2011 17.00p 17.50p 17.00p 17.00p 5612
11/11/2011 17.00p 17.50p 16.67p 17.00p 4011
10/11/2011 17.00p 17.25p 16.75p 17.00p 73088
09/11/2011 17.00p 17.10p 16.76p 17.00p 25339
08/11/2011 16.75p 17.00p 16.75p 17.00p 50000
07/11/2011 16.37p 16.75p 16.37p 16.75p 5866
04/11/2011 16.00p 17.00p 16.00p 16.37p 18000
03/11/2011 15.25p 16.00p 15.25p 16.00p 16300
02/11/2011 15.00p 15.40p 15.00p 15.00p 15000
01/11/2011 15.00p 15.25p 14.78p 15.00p 53000
31/10/2011 15.00p 15.00p 14.78p 15.00p 2460
28/10/2011 14.50p 15.00p 14.27p 15.00p 12567
27/10/2011 14.00p 14.90p 13.75p 14.50p 120000
26/10/2011 13.50p 14.50p 13.00p 14.00p 163843
25/10/2011 13.00p 13.34p 13.00p 13.00p 7372
24/10/2011 13.00p 13.50p 12.75p 13.00p 0
21/10/2011 12.75p 13.50p 12.75p 13.00p 55028
20/10/2011 12.50p 12.75p 12.00p 12.75p 20000
19/10/2011 12.50p 13.50p 12.50p 12.50p 0
18/10/2011 12.50p 13.50p 12.50p 12.50p 0
17/10/2011 12.50p 13.50p 12.50p 12.50p 0
14/10/2011 13.50p 13.50p 12.50p 12.50p 20000
13/10/2011 12.50p 13.50p 12.50p 13.50p 25000
12/10/2011 12.25p 12.85p 11.75p 12.50p 68000
11/10/2011 12.00p 12.00p 11.50p 12.00p 10000
10/10/2011 12.50p 12.50p 12.00p 12.00p 0
07/10/2011 12.50p 12.50p 12.50p 12.50p 0
06/10/2011 12.50p 12.50p 12.50p 12.50p 186000
05/10/2011 12.50p 13.00p 12.50p 12.50p 0
04/10/2011 13.00p 13.00p 12.50p 12.50p 16210
03/10/2011 13.00p 13.12p 13.00p 13.00p 0
30/09/2011 13.00p 13.12p 13.00p 13.00p 80000
29/09/2011 13.00p 13.25p 12.50p 13.00p 0
28/09/2011 13.00p 13.25p 12.50p 13.00p 0
27/09/2011 13.25p 13.25p 12.50p 13.00p 16000
26/09/2011 13.25p 13.50p 13.00p 13.25p 0
23/09/2011 13.25p 13.50p 13.00p 13.25p 0
22/09/2011 13.25p 13.50p 13.00p 13.25p 0
21/09/2011 13.50p 13.50p 13.00p 13.25p 270
20/09/2011 13.50p 13.50p 13.50p 13.50p 0
19/09/2011 13.50p 13.50p 13.50p 13.50p 0
16/09/2011 13.50p 13.50p 13.50p 13.50p 0
15/09/2011 13.50p 13.50p 13.50p 13.50p 0
14/09/2011 13.50p 14.25p 13.25p 13.50p 0
13/09/2011 13.50p 14.25p 13.25p 13.50p 0
12/09/2011 13.50p 14.25p 13.25p 13.50p 0
09/09/2011 13.75p 14.25p 13.25p 13.50p 0
08/09/2011 14.25p 14.25p 14.00p 14.00p 0
07/09/2011 14.00p 14.05p 14.00p 14.00p 1052
06/09/2011 14.25p 14.25p 14.00p 14.00p 0
05/09/2011 14.25p 14.25p 14.05p 14.25p 877
02/09/2011 14.25p 14.50p 14.25p 14.25p 0
01/09/2011 14.50p 14.50p 14.25p 14.25p 10000
31/08/2011 14.25p 14.27p 14.25p 14.25p 0
30/08/2011 14.25p 14.27p 14.25p 14.25p 0
26/08/2011 14.25p 14.27p 14.25p 14.25p 31680
25/08/2011 14.25p 14.25p 14.25p 14.25p 0
24/08/2011 14.25p 14.25p 14.25p 14.25p 0
23/08/2011 14.25p 14.25p 14.25p 14.25p 6500
22/08/2011 13.75p 14.17p 13.75p 13.75p 692
19/08/2011 13.75p 14.50p 13.75p 13.75p 0
18/08/2011 13.75p 14.50p 13.75p 13.75p 0
17/08/2011 14.50p 14.50p 13.75p 13.75p 182000
16/08/2011 14.50p 14.50p 14.50p 14.50p 7500
15/08/2011 14.25p 14.50p 14.20p 14.50p 16000
12/08/2011 14.75p 14.75p 14.75p 14.75p 0
11/08/2011 14.75p 14.75p 14.75p 14.75p 0
10/08/2011 14.75p 15.75p 14.40p 14.75p 0
09/08/2011 14.75p 15.75p 14.40p 14.75p 3500
08/08/2011 16.00p 16.00p 15.00p 15.75p 22609
05/08/2011 16.00p 16.00p 16.00p 16.00p 924
04/08/2011 16.50p 16.50p 16.04p 16.37p 10823
03/08/2011 16.50p 16.50p 16.15p 16.50p 3500
02/08/2011 16.50p 16.50p 16.50p 16.50p 0
01/08/2011 16.50p 16.50p 16.50p 16.50p 25000
29/07/2011 16.50p 17.50p 16.50p 16.50p 0
28/07/2011 16.50p 17.50p 16.50p 16.50p 0

*Close Price adjusted for both dividends and splits