IDE Group Holdings (IDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/07/2012 19,663.64p 19,663.64p 19,090.91p 19,246.02p 446
23/07/2012 19,568.18p 19,568.18p 19,186.36p 19,472.73p 241
20/07/2012 19,472.73p 19,568.18p 19,288.50p 19,568.18p 137
19/07/2012 19,520.46p 19,759.09p 19,472.73p 19,532.39p 778
18/07/2012 19,377.27p 19,837.84p 19,377.27p 19,615.91p 574
17/07/2012 19,257.95p 19,404.00p 19,156.58p 19,257.95p 152
16/07/2012 19,257.95p 19,257.95p 18,666.14p 19,257.95p 18304
13/07/2012 19,090.91p 19,372.02p 18,613.64p 18,923.86p 1443
12/07/2012 19,759.09p 20,463.78p 18,876.14p 18,876.14p 4810
11/07/2012 19,663.64p 19,777.04p 19,090.91p 19,234.09p 2112
10/07/2012 20,045.45p 20,200.57p 19,377.27p 19,735.23p 1467
09/07/2012 20,045.45p 20,312.73p 19,854.54p 20,105.11p 366
06/07/2012 20,236.36p 20,460.68p 19,592.05p 20,093.18p 1454
05/07/2012 20,522.73p 20,713.64p 20,140.91p 20,331.82p 3573
04/07/2012 20,284.09p 20,463.07p 19,806.82p 20,236.36p 1514
03/07/2012 19,568.18p 20,391.48p 19,402.09p 20,391.48p 3789
02/07/2012 18,876.14p 19,477.50p 18,756.82p 19,425.00p 4023
29/06/2012 18,518.18p 18,885.68p 18,518.18p 18,709.09p 1696
28/06/2012 18,327.27p 18,613.64p 17,659.09p 18,386.93p 6032
27/06/2012 18,422.73p 18,518.18p 18,279.55p 18,434.66p 529
26/06/2012 18,375.00p 18,565.91p 18,303.41p 18,518.18p 724
25/06/2012 18,375.00p 18,525.82p 18,136.36p 18,458.52p 906
22/06/2012 18,422.73p 18,565.91p 18,327.27p 18,446.59p 210
21/06/2012 18,470.45p 18,585.00p 18,241.36p 18,279.55p 357
20/06/2012 18,565.91p 18,613.64p 18,327.27p 18,327.27p 2299
19/06/2012 18,804.55p 18,804.55p 18,327.27p 18,577.84p 564
18/06/2012 19,043.18p 19,338.42p 18,422.73p 18,422.73p 1780
15/06/2012 19,234.09p 19,657.91p 18,900.00p 19,090.91p 3980
14/06/2012 18,852.27p 19,090.91p 18,518.18p 19,090.91p 1105
13/06/2012 19,281.82p 19,281.82p 18,709.09p 18,709.09p 1644
12/06/2012 18,828.41p 19,281.82p 18,661.36p 18,661.36p 832
11/06/2012 18,709.09p 19,329.55p 18,637.50p 18,637.50p 577
08/06/2012 18,900.00p 19,047.95p 18,418.91p 18,697.16p 1259
07/06/2012 18,900.00p 18,971.59p 18,723.41p 18,900.00p 416
06/06/2012 18,804.55p 18,804.55p 18,565.91p 18,685.23p 2649
01/06/2012 18,231.82p 19,038.41p 17,897.73p 18,577.84p 1672
31/05/2012 18,422.73p 18,422.73p 17,682.95p 17,682.95p 716
30/05/2012 18,136.36p 18,518.18p 18,136.36p 18,494.32p 856
29/05/2012 17,802.27p 18,467.59p 17,802.27p 18,219.89p 2828
28/05/2012 17,181.82p 17,676.27p 17,181.82p 17,563.64p 1031
25/05/2012 17,038.64p 17,563.64p 17,038.64p 17,515.91p 446
24/05/2012 17,181.82p 17,186.11p 17,000.45p 17,038.64p 510
23/05/2012 17,181.82p 17,181.82p 16,943.18p 17,014.77p 353
22/05/2012 17,181.82p 17,277.27p 17,074.43p 17,086.36p 2056
21/05/2012 17,181.82p 17,319.03p 16,990.91p 17,074.43p 1500
18/05/2012 17,492.05p 17,611.36p 16,550.63p 17,086.36p 2444
17/05/2012 17,754.55p 17,850.00p 17,563.64p 17,706.82p 1022
16/05/2012 17,873.86p 18,136.36p 17,315.45p 17,850.00p 1522
15/05/2012 17,850.00p 18,136.36p 17,850.00p 18,136.36p 239
14/05/2012 18,565.91p 18,919.09p 17,682.95p 17,682.95p 760
11/05/2012 18,613.64p 18,661.36p 18,518.18p 18,565.91p 290
10/05/2012 18,613.64p 18,814.09p 18,613.64p 18,709.09p 376
09/05/2012 18,351.14p 18,995.45p 18,351.14p 18,661.36p 11505
08/05/2012 18,518.18p 19,114.77p 18,327.27p 18,446.59p 3330
04/05/2012 19,090.91p 19,111.91p 18,892.05p 18,995.45p 270
03/05/2012 19,138.64p 19,186.36p 18,886.88p 19,126.71p 733
02/05/2012 19,090.91p 19,186.36p 18,900.00p 19,138.64p 1010
01/05/2012 19,186.36p 19,186.36p 18,876.14p 19,126.71p 23457
30/04/2012 19,281.82p 19,329.55p 19,138.64p 19,138.64p 715
27/04/2012 19,043.18p 19,568.18p 18,900.00p 19,377.27p 1706
26/04/2012 19,281.82p 19,329.55p 18,904.77p 19,329.55p 347
25/04/2012 18,375.00p 19,090.91p 18,375.00p 18,971.59p 1974
24/04/2012 18,780.68p 18,828.41p 18,136.36p 18,136.36p 656
23/04/2012 18,900.00p 19,214.06p 18,518.18p 18,518.18p 1431
20/04/2012 19,210.23p 19,663.85p 19,090.91p 19,114.77p 1351
19/04/2012 19,663.64p 19,663.64p 19,133.11p 19,210.23p 1208
18/04/2012 19,759.09p 19,764.03p 19,615.91p 19,711.36p 1620
17/04/2012 19,854.54p 19,854.54p 19,623.07p 19,735.23p 6930
16/04/2012 19,854.54p 19,950.00p 19,759.09p 19,759.09p 949
13/04/2012 19,472.73p 19,854.54p 19,377.27p 19,806.82p 2176
12/04/2012 19,090.91p 19,413.54p 18,923.86p 19,067.05p 825
11/04/2012 18,900.00p 18,900.00p 18,709.09p 18,852.27p 2235
10/04/2012 19,448.86p 19,448.86p 18,672.82p 18,732.95p 1025
05/04/2012 19,186.36p 19,210.23p 18,995.45p 19,090.91p 2465
04/04/2012 19,043.18p 19,568.18p 18,914.32p 19,568.18p 2546
03/04/2012 19,377.27p 19,448.86p 19,186.36p 19,186.36p 1715
02/04/2012 19,377.27p 19,854.54p 19,100.45p 19,186.36p 5141
30/03/2012 19,568.18p 19,880.08p 19,472.73p 19,568.18p 741
29/03/2012 19,472.73p 19,885.57p 19,090.91p 19,472.73p 2042
28/03/2012 19,663.64p 19,762.72p 19,090.91p 19,615.91p 2085
27/03/2012 19,592.05p 19,854.54p 19,090.91p 19,663.64p 1165
26/03/2012 19,759.09p 20,168.11p 19,568.18p 19,759.09p 1111
23/03/2012 19,520.46p 20,522.73p 19,181.11p 19,759.09p 3203
22/03/2012 19,401.14p 19,490.86p 19,186.36p 19,401.14p 3522
21/03/2012 19,186.36p 19,568.18p 18,950.59p 19,281.82p 2963
20/03/2012 19,592.05p 19,874.02p 19,281.82p 19,281.82p 6965
19/03/2012 19,663.64p 19,931.86p 19,440.37p 19,723.30p 1205
16/03/2012 19,305.68p 19,854.54p 19,090.91p 19,854.54p 13171
15/03/2012 19,377.27p 19,549.09p 19,090.91p 19,114.77p 1087
14/03/2012 19,568.18p 19,568.18p 19,251.84p 19,568.18p 1307
13/03/2012 18,136.36p 19,281.82p 17,718.27p 19,090.91p 8562
12/03/2012 18,637.50p 18,941.05p 18,131.50p 18,327.27p 2125
09/03/2012 18,709.09p 19,043.18p 17,216.18p 18,613.64p 13551
08/03/2012 19,114.77p 19,172.05p 17,181.82p 18,613.64p 17239
07/03/2012 20,761.36p 20,761.36p 19,090.91p 19,472.73p 2861
06/03/2012 21,286.36p 21,754.09p 20,365.23p 20,880.68p 3499
05/03/2012 20,522.73p 21,286.36p 20,467.84p 21,286.36p 3299
02/03/2012 20,522.73p 20,704.09p 20,391.48p 20,498.86p 1490
01/03/2012 20,522.73p 20,742.27p 20,367.61p 20,522.73p 751
29/02/2012 20,522.73p 20,820.45p 20,367.61p 20,570.45p 555
28/02/2012 20,713.64p 20,980.72p 20,427.27p 20,642.04p 479
27/02/2012 20,689.77p 20,761.36p 20,410.57p 20,713.64p 617
24/02/2012 20,522.73p 21,000.00p 20,379.55p 20,403.41p 3480
23/02/2012 20,618.18p 20,952.27p 20,618.18p 20,713.64p 1941
22/02/2012 20,952.27p 21,000.00p 20,694.54p 20,832.95p 1420
21/02/2012 21,190.91p 21,190.91p 20,809.09p 20,928.41p 1360
20/02/2012 21,095.45p 21,281.59p 20,928.41p 20,928.41p 4199
17/02/2012 21,095.45p 21,110.06p 20,809.09p 21,000.00p 2563
16/02/2012 20,809.09p 21,000.00p 20,755.40p 20,952.27p 5348
15/02/2012 20,713.64p 20,904.55p 20,713.64p 20,809.09p 3324
14/02/2012 20,522.73p 21,095.45p 20,475.00p 20,737.50p 1738
13/02/2012 20,522.73p 20,904.55p 20,089.60p 20,713.64p 3838
10/02/2012 20,832.95p 20,904.55p 20,075.29p 20,904.55p 852
09/02/2012 20,576.42p 20,880.68p 20,576.42p 20,761.36p 317
08/02/2012 20,809.09p 20,904.55p 20,576.42p 20,689.77p 2349
07/02/2012 20,379.55p 20,809.09p 20,379.55p 20,809.09p 4668
06/02/2012 20,427.27p 20,494.96p 20,274.55p 20,475.00p 2089
03/02/2012 20,236.36p 20,522.73p 20,210.98p 20,307.95p 2438
02/02/2012 20,260.23p 20,422.50p 20,097.95p 20,307.95p 320
01/02/2012 20,140.91p 20,200.57p 19,902.27p 20,200.57p 431
31/01/2012 20,331.82p 20,475.00p 19,854.54p 20,093.18p 1025
30/01/2012 20,427.27p 20,470.23p 20,299.46p 20,331.82p 1051
27/01/2012 20,475.00p 20,637.27p 20,288.86p 20,582.39p 151
26/01/2012 20,522.73p 20,761.36p 20,331.82p 20,355.68p 375
25/01/2012 20,045.45p 20,665.91p 20,045.45p 20,427.27p 539
24/01/2012 20,045.45p 20,477.39p 19,740.00p 20,093.18p 540
23/01/2012 19,687.50p 19,878.41p 19,235.04p 19,878.41p 554
20/01/2012 19,854.54p 20,140.91p 19,281.82p 19,568.18p 584
19/01/2012 20,451.14p 20,451.14p 19,729.31p 19,735.23p 363
18/01/2012 20,522.73p 20,631.55p 20,045.45p 20,045.45p 1208
17/01/2012 20,451.14p 20,618.18p 20,164.77p 20,236.36p 924
16/01/2012 20,510.80p 20,522.73p 20,331.83p 20,522.73p 42
13/01/2012 20,522.73p 20,928.42p 20,146.88p 20,642.04p 907
12/01/2012 19,973.86p 20,522.73p 19,724.73p 20,522.73p 830
11/01/2012 19,759.09p 20,236.36p 19,518.55p 19,818.75p 779
10/01/2012 19,568.18p 19,759.09p 19,186.36p 19,759.09p 240
09/01/2012 19,162.50p 19,568.18p 18,665.37p 19,568.18p 781
06/01/2012 18,971.59p 19,281.82p 18,819.91p 19,281.82p 183
05/01/2012 18,900.00p 19,090.91p 18,804.55p 19,090.91p 298
04/01/2012 18,971.59p 19,090.91p 18,740.11p 19,090.91p 415
03/01/2012 17,659.09p 19,090.91p 17,563.64p 19,090.91p 1059
30/12/2011 17,945.45p 18,327.27p 17,229.55p 18,040.91p 272
29/12/2011 17,220.01p 17,945.45p 17,220.01p 17,945.45p 109
28/12/2011 17,587.50p 17,945.45p 17,563.64p 17,945.45p 784
23/12/2011 17,587.50p 17,945.45p 17,206.16p 17,945.45p 68
22/12/2011 17,348.86p 18,021.82p 16,800.00p 17,277.27p 424
21/12/2011 17,348.86p 17,854.77p 17,348.86p 17,611.36p 168
20/12/2011 17,181.82p 17,253.41p 17,014.77p 17,253.41p 516
19/12/2011 17,181.82p 17,363.18p 17,181.82p 17,277.27p 355
16/12/2011 17,181.82p 17,191.36p 16,895.45p 17,181.82p 312
15/12/2011 17,014.77p 17,499.19p 17,014.77p 17,181.82p 363
14/12/2011 17,563.64p 17,563.64p 17,038.64p 17,038.64p 156
13/12/2011 17,754.55p 17,759.33p 17,086.36p 17,086.36p 356
12/12/2011 17,826.14p 18,145.90p 17,802.27p 17,802.27p 232
09/12/2011 18,804.55p 18,804.55p 18,136.36p 18,184.09p 585
08/12/2011 18,828.41p 19,014.45p 18,613.64p 18,613.64p 278
07/12/2011 19,568.18p 19,592.05p 18,828.41p 18,983.52p 1228
06/12/2011 19,472.73p 19,663.64p 19,281.82p 19,568.18p 6940
05/12/2011 19,544.32p 19,663.64p 19,378.23p 19,663.64p 513
02/12/2011 19,281.82p 19,663.64p 19,281.82p 19,568.18p 1508
01/12/2011 19,568.18p 19,663.64p 19,281.82p 19,281.82p 1528
30/11/2011 17,682.95p 20,045.45p 17,200.30p 19,759.09p 10047
29/11/2011 16,967.05p 18,136.36p 16,967.05p 17,682.95p 947
28/11/2011 16,704.55p 17,468.18p 16,704.55p 17,468.18p 690
25/11/2011 17,659.09p 17,659.09p 17,006.18p 17,134.09p 778
24/11/2011 17,563.64p 17,563.64p 16,941.53p 17,205.68p 503
23/11/2011 17,181.82p 17,277.27p 16,847.73p 17,181.82p 2441
22/11/2011 17,181.82p 17,611.36p 15,828.51p 17,277.27p 10374
21/11/2011 17,444.32p 17,826.14p 17,372.73p 17,468.18p 570
18/11/2011 17,754.55p 17,945.45p 17,754.55p 17,921.59p 187
17/11/2011 18,351.14p 18,629.14p 17,381.85p 17,754.55p 1053
16/11/2011 18,995.45p 18,995.45p 18,314.04p 18,661.36p 2648
15/11/2011 18,995.45p 19,419.27p 18,947.73p 18,947.73p 132
14/11/2011 19,090.91p 19,435.73p 19,090.91p 19,090.91p 69
11/11/2011 18,947.73p 19,520.46p 18,947.73p 18,947.73p 109
10/11/2011 18,971.59p 19,544.22p 18,947.73p 18,947.73p 212
09/11/2011 19,305.68p 19,711.36p 19,144.61p 19,711.36p 389
08/11/2011 19,114.77p 19,472.73p 18,995.45p 19,234.09p 884
07/11/2011 19,401.14p 19,581.31p 19,138.64p 19,281.82p 760
04/11/2011 19,950.00p 19,988.18p 19,663.64p 19,663.64p 685
03/11/2011 19,615.91p 20,121.82p 19,568.18p 19,854.54p 6702
02/11/2011 19,568.18p 20,164.77p 19,284.30p 19,950.00p 5153
01/11/2011 19,138.64p 19,281.82p 19,090.91p 19,281.82p 303
31/10/2011 19,782.95p 20,009.65p 19,114.77p 19,425.00p 688
28/10/2011 19,568.18p 20,236.36p 19,425.00p 20,212.50p 5718
27/10/2011 19,568.18p 19,878.41p 19,568.18p 19,568.18p 1194
26/10/2011 19,568.18p 19,854.54p 19,305.68p 19,854.54p 443
25/10/2011 19,663.64p 19,811.59p 19,377.27p 19,377.27p 466
24/10/2011 19,854.54p 19,854.54p 19,520.46p 19,592.05p 549
21/10/2011 19,759.09p 19,902.27p 19,319.37p 19,448.86p 8227
20/10/2011 19,520.46p 20,041.64p 19,377.27p 19,735.23p 2879
19/10/2011 19,520.46p 20,045.45p 18,966.10p 20,045.45p 538
18/10/2011 18,852.27p 19,520.46p 18,852.27p 19,520.46p 495
17/10/2011 19,759.09p 19,987.47p 18,852.27p 18,852.27p 1147
14/10/2011 20,403.41p 20,423.45p 19,910.39p 20,045.45p 167
13/10/2011 19,878.41p 20,438.97p 19,878.41p 20,045.45p 132
12/10/2011 20,045.45p 20,188.64p 19,759.09p 19,759.09p 347
11/10/2011 19,615.91p 20,713.64p 19,615.91p 20,045.45p 2279
10/10/2011 19,568.18p 20,021.59p 19,090.91p 19,830.68p 1749
07/10/2011 19,019.32p 19,489.43p 18,985.91p 19,162.50p 567

*Close Price adjusted for both dividends and splits