Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
IDE Group Holdings (IDE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2010 | 10,404.55p | 10,547.73p | 10,118.18p | 10,261.36p | 79 |
| 16/12/2010 | 10,452.27p | 10,786.36p | 10,165.91p | 10,452.27p | 38 |
| 15/12/2010 | 10,500.00p | 10,500.00p | 10,213.64p | 10,452.27p | 175 |
| 14/12/2010 | 10,500.00p | 10,690.91p | 10,356.82p | 10,500.00p | 169 |
| 13/12/2010 | 10,595.45p | 10,786.36p | 10,213.64p | 10,500.00p | 836 |
| 10/12/2010 | 10,595.45p | 10,748.18p | 10,213.64p | 10,595.45p | 134 |
| 09/12/2010 | 10,881.82p | 10,929.55p | 10,309.09p | 10,595.45p | 699 |
| 08/12/2010 | 10,881.82p | 10,977.27p | 10,500.00p | 10,881.82p | 82 |
| 07/12/2010 | 10,881.82p | 10,977.27p | 10,500.00p | 10,881.82p | 472 |
| 06/12/2010 | 10,881.82p | 11,168.18p | 10,834.09p | 10,881.82p | 65 |
| 03/12/2010 | 10,881.82p | 11,168.18p | 9,736.36p | 10,881.82p | 237 |
| 02/12/2010 | 10,595.45p | 10,977.27p | 10,500.00p | 10,881.82p | 1026 |
| 01/12/2010 | 9,975.00p | 10,595.45p | 9,354.55p | 10,452.27p | 2533 |
| 30/11/2010 | 9,975.00p | 10,089.55p | 9,831.82p | 9,831.82p | 519 |
| 29/11/2010 | 10,022.73p | 10,094.32p | 9,736.36p | 9,975.00p | 340 |
| 26/11/2010 | 10,022.73p | 10,118.18p | 9,068.18p | 10,022.73p | 4328 |
| 25/11/2010 | 10,022.73p | 10,046.59p | 9,640.91p | 10,022.73p | 330 |
| 24/11/2010 | 10,500.00p | 10,595.45p | 9,640.91p | 10,022.73p | 320 |
| 23/11/2010 | 10,786.36p | 10,786.36p | 10,118.18p | 10,500.00p | 171 |
| 22/11/2010 | 11,359.09p | 11,550.00p | 10,595.45p | 10,786.36p | 915 |
| 19/11/2010 | 11,406.82p | 11,550.00p | 10,977.27p | 11,359.09p | 481 |
| 18/11/2010 | 11,788.64p | 11,788.64p | 11,168.18p | 11,406.82p | 378 |
| 17/11/2010 | 12,075.00p | 12,122.73p | 11,836.36p | 11,836.36p | 2438 |
| 16/11/2010 | 11,693.18p | 11,931.82p | 11,615.12p | 11,693.18p | 4322 |
| 15/11/2010 | 11,406.82p | 11,884.09p | 11,406.82p | 11,597.73p | 784 |
| 12/11/2010 | 10,738.64p | 11,454.55p | 10,595.45p | 11,311.36p | 325 |
| 11/11/2010 | 10,547.73p | 10,881.82p | 10,500.00p | 10,738.64p | 124 |
| 10/11/2010 | 10,547.73p | 10,643.18p | 10,356.82p | 10,547.73p | 19 |
| 09/11/2010 | 10,500.00p | 10,786.36p | 10,332.95p | 10,547.73p | 401 |
| 08/11/2010 | 10,595.45p | 10,595.45p | 10,022.73p | 10,500.00p | 700 |
| 05/11/2010 | 11,215.91p | 11,215.91p | 10,213.64p | 10,595.45p | 283 |
| 04/11/2010 | 11,311.36p | 11,454.55p | 10,977.27p | 11,215.91p | 89 |
| 03/11/2010 | 11,311.36p | 11,505.71p | 11,163.33p | 11,311.36p | 181 |
| 02/11/2010 | 11,597.73p | 11,740.91p | 11,263.64p | 11,311.36p | 120 |
| 01/11/2010 | 11,597.73p | 11,788.64p | 11,597.73p | 11,597.73p | 149 |
| 29/10/2010 | 11,597.73p | 11,764.77p | 11,263.64p | 11,597.73p | 138 |
| 28/10/2010 | 12,027.27p | 12,027.27p | 11,454.55p | 11,597.73p | 275 |
| 27/10/2010 | 12,170.45p | 12,170.45p | 11,721.82p | 12,027.27p | 198 |
| 26/10/2010 | 12,194.32p | 12,409.09p | 11,979.55p | 12,170.45p | 129 |
| 25/10/2010 | 12,194.32p | 12,432.95p | 12,022.50p | 12,194.32p | 165 |
| 22/10/2010 | 11,836.36p | 12,409.09p | 11,836.36p | 12,194.32p | 745 |
| 21/10/2010 | 11,502.27p | 12,132.27p | 11,502.27p | 11,836.36p | 191 |
| 20/10/2010 | 11,215.91p | 11,664.55p | 11,215.91p | 11,406.82p | 139 |
| 19/10/2010 | 11,215.91p | 11,406.82p | 10,977.27p | 11,215.91p | 879 |
| 18/10/2010 | 10,881.82p | 11,454.55p | 10,881.82p | 11,215.91p | 1350 |
| 15/10/2010 | 10,834.09p | 10,834.09p | 10,500.00p | 10,738.64p | 46 |
| 14/10/2010 | 10,881.82p | 10,977.27p | 10,309.09p | 10,834.09p | 126 |
| 13/10/2010 | 10,977.27p | 11,215.91p | 10,538.18p | 10,881.82p | 178 |
| 12/10/2010 | 11,215.91p | 11,215.91p | 10,977.27p | 10,977.27p | 393 |
| 11/10/2010 | 11,215.91p | 11,454.55p | 10,977.27p | 11,215.91p | 530 |
| 08/10/2010 | 11,406.82p | 11,502.27p | 11,001.14p | 11,215.91p | 721 |
| 07/10/2010 | 11,502.27p | 11,645.46p | 11,406.82p | 11,502.27p | 546 |
| 06/10/2010 | 10,404.55p | 11,645.46p | 10,404.55p | 11,406.82p | 933 |
| 05/10/2010 | 10,261.36p | 10,500.00p | 10,213.64p | 10,404.55p | 78 |
| 04/10/2010 | 9,927.27p | 10,500.00p | 9,640.91p | 10,261.36p | 431 |
| 01/10/2010 | 9,927.27p | 10,309.09p | 9,593.18p | 9,927.27p | 373 |
| 30/09/2010 | 9,688.64p | 9,927.27p | 9,688.64p | 9,927.27p | 0 |
| 29/09/2010 | 9,497.73p | 9,545.45p | 9,402.27p | 9,545.45p | 0 |
| 28/09/2010 | 9,545.45p | 9,545.45p | 9,259.09p | 9,497.73p | 324 |
| 27/09/2010 | 9,879.54p | 9,927.27p | 9,068.18p | 9,545.45p | 134 |
| 24/09/2010 | 10,595.45p | 10,977.27p | 9,663.59p | 9,927.27p | 1615 |
| 23/09/2010 | 10,118.18p | 11,454.55p | 10,118.18p | 10,595.45p | 2380 |
| 22/09/2010 | 8,686.36p | 10,022.73p | 8,590.91p | 9,927.27p | 1589 |
| 21/09/2010 | 8,018.18p | 8,686.36p | 8,018.18p | 8,638.64p | 260 |
| 20/09/2010 | 8,018.18p | 8,018.18p | 7,922.73p | 8,018.18p | 0 |
| 17/09/2010 | 8,018.18p | 8,018.18p | 7,922.73p | 8,018.18p | 0 |
| 16/09/2010 | 8,018.18p | 8,018.18p | 7,922.73p | 8,018.18p | 0 |
| 15/09/2010 | 8,018.18p | 8,209.09p | 7,922.73p | 8,018.18p | 220 |
| 14/09/2010 | 8,018.18p | 8,495.45p | 7,937.66p | 8,018.18p | 529 |
| 13/09/2010 | 7,875.00p | 8,113.64p | 7,875.00p | 7,875.00p | 280 |
| 10/09/2010 | 7,159.09p | 8,018.18p | 7,159.09p | 7,827.27p | 220 |
| 09/09/2010 | 7,063.64p | 7,159.09p | 7,015.91p | 7,159.09p | 63 |
| 08/09/2010 | 7,063.64p | 7,159.09p | 6,968.18p | 7,063.64p | 272 |
| 07/09/2010 | 7,063.64p | 7,254.55p | 7,063.64p | 7,063.64p | 335 |
| 06/09/2010 | 7,015.91p | 7,015.91p | 6,872.73p | 7,015.91p | 105 |
| 03/09/2010 | 6,872.73p | 6,872.73p | 6,872.73p | 6,872.73p | 0 |
| 02/09/2010 | 6,872.73p | 6,872.73p | 6,872.73p | 6,872.73p | 0 |
| 01/09/2010 | 6,872.73p | 7,063.64p | 6,872.73p | 6,872.73p | 52 |
| 31/08/2010 | 6,872.73p | 6,872.73p | 6,789.20p | 6,872.73p | 1 |
| 27/08/2010 | 6,872.73p | 6,872.73p | 6,872.73p | 6,872.73p | 0 |
| 26/08/2010 | 6,872.73p | 6,872.73p | 6,789.20p | 6,872.73p | 52 |
| 25/08/2010 | 6,872.73p | 6,872.73p | 6,777.27p | 6,872.73p | 131 |
| 24/08/2010 | 6,872.73p | 6,872.73p | 6,825.00p | 6,872.73p | 1048 |
| 23/08/2010 | 6,872.73p | 7,063.64p | 6,825.00p | 6,872.73p | 157 |
| 20/08/2010 | 6,872.73p | 6,872.73p | 6,825.00p | 6,872.73p | 0 |
| 19/08/2010 | 6,872.73p | 6,872.73p | 6,825.00p | 6,872.73p | 0 |
| 18/08/2010 | 6,872.73p | 6,920.45p | 6,681.82p | 6,872.73p | 524 |
| 17/08/2010 | 6,872.73p | 7,063.64p | 6,825.00p | 6,872.73p | 21 |
| 16/08/2010 | 6,872.73p | 6,872.73p | 6,872.73p | 6,872.73p | 0 |
| 13/08/2010 | 6,490.91p | 7,063.64p | 6,490.91p | 6,872.73p | 146 |
| 12/08/2010 | 6,490.91p | 6,729.55p | 6,490.91p | 6,490.91p | 0 |
| 11/08/2010 | 6,490.91p | 6,586.36p | 6,490.91p | 6,490.91p | 210 |
| 10/08/2010 | 6,490.91p | 6,729.55p | 6,490.91p | 6,490.91p | 0 |
| 09/08/2010 | 6,490.91p | 6,586.36p | 6,490.91p | 6,490.91p | 0 |
| 06/08/2010 | 6,490.91p | 6,729.55p | 6,490.91p | 6,490.91p | 0 |
| 05/08/2010 | 6,490.91p | 6,729.55p | 6,395.45p | 6,490.91p | 375 |
| 04/08/2010 | 6,490.91p | 6,729.55p | 6,490.91p | 6,490.91p | 0 |
| 03/08/2010 | 6,538.64p | 6,729.55p | 6,395.45p | 6,490.91p | 569 |
| 02/08/2010 | 6,252.27p | 6,586.36p | 6,252.27p | 6,538.64p | 314 |
| 30/07/2010 | 6,252.27p | 6,300.00p | 6,252.27p | 6,252.27p | 706 |
| 29/07/2010 | 6,252.27p | 6,252.27p | 6,109.09p | 6,252.27p | 0 |
| 28/07/2010 | 6,252.27p | 6,252.27p | 6,109.09p | 6,252.27p | 0 |
| 27/07/2010 | 6,252.27p | 6,252.27p | 6,061.36p | 6,252.27p | 0 |
| 26/07/2010 | 6,252.27p | 6,252.27p | 6,061.36p | 6,252.27p | 0 |
| 23/07/2010 | 6,252.27p | 6,300.00p | 6,252.27p | 6,252.27p | 0 |
| 22/07/2010 | 6,252.27p | 6,300.00p | 6,252.27p | 6,252.27p | 0 |
| 21/07/2010 | 6,252.27p | 6,252.27p | 6,061.36p | 6,252.27p | 0 |
| 20/07/2010 | 6,252.27p | 6,252.27p | 6,061.36p | 6,252.27p | 105 |
| 19/07/2010 | 6,252.27p | 6,252.27p | 6,061.36p | 6,252.27p | 0 |
| 16/07/2010 | 6,252.27p | 6,252.27p | 6,061.36p | 6,252.27p | 0 |
| 15/07/2010 | 6,252.27p | 6,252.27p | 6,061.36p | 6,252.27p | 0 |
| 14/07/2010 | 6,252.27p | 6,300.00p | 6,109.09p | 6,252.27p | 706 |
| 13/07/2010 | 6,252.27p | 6,300.00p | 6,252.27p | 6,252.27p | 314 |
| 12/07/2010 | 6,395.45p | 6,395.45p | 6,109.09p | 6,252.27p | 1286 |
| 09/07/2010 | 6,252.27p | 6,300.00p | 6,252.27p | 6,252.27p | 0 |
| 08/07/2010 | 6,252.27p | 6,252.27p | 6,061.36p | 6,252.27p | 0 |
| 07/07/2010 | 6,252.27p | 6,300.00p | 6,252.27p | 6,252.27p | 0 |
| 06/07/2010 | 6,252.27p | 6,300.00p | 6,061.36p | 6,252.27p | 84 |
| 05/07/2010 | 6,347.73p | 6,395.45p | 6,252.27p | 6,252.27p | 262 |
| 02/07/2010 | 6,300.00p | 6,538.64p | 6,300.00p | 6,347.73p | 355 |
| 01/07/2010 | 6,300.00p | 6,481.36p | 6,300.00p | 6,300.00p | 3 |
| 30/06/2010 | 6,109.09p | 6,395.45p | 6,109.09p | 6,300.00p | 389 |
*Close Price adjusted for both dividends and splits