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
18/06/2014 520.00p 520.00p 510.00p 520.00p 1779
17/06/2014 520.00p 525.00p 510.00p 520.00p 45013
16/06/2014 520.00p 520.00p 520.00p 520.00p 2800
13/06/2014 520.00p 520.00p 516.00p 520.00p 0
12/06/2014 520.00p 520.00p 516.00p 520.00p 0
11/06/2014 520.00p 520.00p 516.00p 520.00p 133
10/06/2014 520.00p 528.26p 513.00p 520.00p 0
09/06/2014 520.00p 528.26p 513.00p 527.50p 17354
06/06/2014 520.00p 520.00p 515.00p 520.00p 300
05/06/2014 517.50p 535.00p 507.63p 520.00p 2233
04/06/2014 517.50p 526.75p 507.50p 517.50p 2590
03/06/2014 517.50p 517.50p 505.00p 517.50p 1926
02/06/2014 517.50p 517.50p 507.63p 517.50p 418
30/05/2014 517.50p 525.00p 507.63p 517.50p 12266
29/05/2014 517.50p 525.00p 507.51p 517.50p 2673
28/05/2014 517.50p 517.50p 507.50p 517.50p 180
27/05/2014 517.50p 517.50p 507.50p 517.50p 0
23/05/2014 517.50p 517.50p 507.50p 517.50p 611
22/05/2014 517.50p 517.50p 507.50p 517.50p 80
21/05/2014 517.50p 517.50p 507.50p 517.50p 2588
20/05/2014 517.50p 525.00p 507.50p 517.50p 5807
19/05/2014 517.50p 517.50p 507.50p 517.50p 280
16/05/2014 517.50p 526.75p 507.50p 517.50p 6138
15/05/2014 517.50p 530.00p 505.00p 517.50p 3509
14/05/2014 517.50p 517.50p 505.00p 517.50p 680
13/05/2014 517.50p 526.75p 516.00p 517.50p 32702
12/05/2014 517.50p 522.00p 513.00p 517.50p 11155
09/05/2014 517.50p 526.25p 517.50p 517.50p 654
08/05/2014 512.50p 521.25p 512.50p 517.50p 501
07/05/2014 512.50p 521.25p 507.00p 512.50p 217817
06/05/2014 512.50p 521.86p 512.50p 512.50p 361
02/05/2014 512.50p 520.00p 507.00p 512.50p 39912
01/05/2014 512.50p 521.86p 512.50p 512.50p 0
30/04/2014 512.50p 521.86p 512.50p 512.50p 40
29/04/2014 512.50p 523.37p 502.00p 512.50p 4252
28/04/2014 512.50p 512.50p 505.00p 512.50p 1190
25/04/2014 512.50p 516.25p 502.00p 512.50p 2287
24/04/2014 512.50p 517.00p 506.50p 512.50p 1400
23/04/2014 506.50p 515.70p 495.00p 506.50p 27598
22/04/2014 506.50p 516.50p 496.15p 506.50p 2766
17/04/2014 506.50p 516.50p 506.50p 506.50p 18
16/04/2014 506.50p 516.50p 496.15p 506.50p 620
15/04/2014 497.50p 516.85p 495.28p 500.00p 25882
14/04/2014 497.50p 497.50p 495.00p 497.50p 5421
11/04/2014 497.50p 500.00p 497.50p 497.50p 1065
10/04/2014 497.50p 500.00p 495.50p 497.50p 1840
09/04/2014 497.50p 500.00p 497.50p 497.50p 1935
08/04/2014 497.50p 499.71p 497.50p 497.50p 402
07/04/2014 497.50p 500.00p 495.00p 497.50p 15526
04/04/2014 496.50p 497.50p 493.00p 497.50p 8604
03/04/2014 495.00p 499.50p 492.50p 495.00p 1247
02/04/2014 495.00p 499.00p 490.00p 495.00p 3575
01/04/2014 495.00p 499.00p 490.00p 495.00p 6336
31/03/2014 495.00p 499.00p 490.50p 495.00p 10475
28/03/2014 495.00p 499.00p 495.00p 495.00p 197
27/03/2014 495.00p 499.00p 490.00p 498.00p 2400
26/03/2014 495.00p 498.00p 490.00p 495.00p 3094
25/03/2014 495.00p 500.00p 490.25p 495.00p 3726
24/03/2014 495.00p 500.00p 490.00p 495.00p 14297
21/03/2014 492.50p 502.53p 490.00p 495.00p 7817
20/03/2014 492.50p 496.10p 485.00p 492.50p 7182
19/03/2014 492.50p 495.00p 475.00p 492.50p 29415
18/03/2014 492.50p 495.00p 485.00p 492.50p 16452
17/03/2014 491.50p 492.75p 485.00p 490.00p 16555
14/03/2014 493.00p 520.00p 466.50p 492.75p 71730
13/03/2014 505.00p 520.00p 493.00p 520.00p 22371
12/03/2014 510.00p 525.00p 500.75p 514.50p 10362
11/03/2014 545.00p 545.00p 510.00p 525.00p 41053
10/03/2014 555.00p 555.00p 545.00p 554.50p 2472
07/03/2014 555.00p 562.50p 545.50p 545.50p 2591
06/03/2014 562.50p 570.00p 561.60p 562.50p 25704
05/03/2014 570.00p 570.00p 561.00p 565.00p 41029
04/03/2014 580.00p 580.00p 567.50p 567.50p 101943
03/03/2014 575.00p 580.00p 575.00p 580.00p 11070
28/02/2014 567.50p 578.75p 567.50p 578.75p 1124
27/02/2014 585.14p 585.14p 572.00p 577.50p 1775
26/02/2014 575.00p 585.00p 575.00p 581.25p 8810
25/02/2014 563.00p 585.00p 563.00p 577.00p 717
24/02/2014 563.00p 585.00p 563.00p 563.50p 3112
21/02/2014 583.00p 593.00p 567.50p 567.50p 6122
20/02/2014 563.00p 593.00p 563.00p 589.50p 3772
19/02/2014 580.00p 593.00p 575.00p 575.50p 45230
18/02/2014 580.00p 590.00p 563.50p 563.50p 9369
17/02/2014 580.00p 587.30p 570.00p 585.00p 5770
14/02/2014 590.00p 590.00p 575.00p 575.50p 82532
13/02/2014 585.95p 585.95p 575.50p 582.50p 60196
12/02/2014 580.00p 590.00p 575.00p 575.50p 7210
11/02/2014 563.61p 590.00p 563.61p 575.50p 3843
10/02/2014 590.00p 590.00p 561.00p 575.50p 4106
07/02/2014 590.00p 590.00p 561.50p 575.50p 73719
06/02/2014 560.00p 585.00p 560.00p 561.50p 53594
05/02/2014 560.00p 578.25p 560.00p 572.50p 5522
04/02/2014 575.00p 585.00p 562.50p 572.50p 27428
03/02/2014 560.00p 565.00p 560.00p 562.50p 6158
31/01/2014 551.00p 588.00p 550.50p 560.50p 15036
30/01/2014 560.00p 560.00p 546.80p 550.50p 4269
29/01/2014 546.65p 557.00p 546.65p 552.50p 2845
28/01/2014 545.00p 552.50p 545.00p 552.50p 6896
27/01/2014 560.00p 560.00p 545.00p 552.50p 2318
24/01/2014 560.00p 560.00p 545.00p 552.50p 1221
23/01/2014 560.00p 560.00p 552.50p 552.50p 1067
22/01/2014 560.00p 560.00p 552.50p 552.50p 28
21/01/2014 555.00p 555.00p 555.00p 555.00p 16000
20/01/2014 550.00p 557.57p 546.50p 551.00p 37214
17/01/2014 547.30p 548.11p 543.77p 546.50p 1141
16/01/2014 535.00p 553.60p 535.00p 545.00p 86479
15/01/2014 536.65p 547.50p 536.65p 545.00p 2720
14/01/2014 541.10p 547.50p 541.10p 547.50p 107500
13/01/2014 535.00p 545.00p 535.00p 544.50p 118262
10/01/2014 549.00p 549.00p 543.00p 544.50p 50256
09/01/2014 545.00p 545.00p 535.00p 540.00p 19928
08/01/2014 531.50p 535.00p 531.50p 535.00p 500
07/01/2014 531.65p 535.00p 531.65p 535.00p 500
06/01/2014 540.00p 540.00p 530.50p 530.50p 2358
03/01/2014 550.00p 550.00p 540.00p 540.00p 1636
02/01/2014 546.25p 546.25p 533.20p 543.00p 174
31/12/2013 540.00p 550.00p 535.00p 542.50p 0
30/12/2013 540.00p 550.00p 535.00p 542.50p 0
27/12/2013 540.00p 550.00p 535.00p 540.00p 2819
24/12/2013 541.00p 552.50p 541.00p 550.00p 0
23/12/2013 541.00p 552.50p 541.00p 552.50p 23
20/12/2013 560.00p 560.00p 541.00p 550.00p 908
19/12/2013 560.00p 564.50p 540.50p 559.50p 10190
18/12/2013 540.00p 550.00p 540.00p 540.50p 7583
17/12/2013 540.50p 564.50p 540.00p 541.50p 7181
16/12/2013 564.50p 564.50p 564.50p 564.50p 6325
13/12/2013 564.50p 564.50p 544.90p 564.50p 20087
12/12/2013 555.00p 564.50p 543.00p 564.50p 12552
11/12/2013 550.00p 560.00p 540.00p 560.00p 38620
10/12/2013 535.00p 549.50p 531.00p 549.50p 5377
09/12/2013 535.00p 540.00p 498.96p 535.00p 53966
06/12/2013 529.00p 529.00p 510.00p 529.00p 842
05/12/2013 522.00p 530.00p 520.00p 520.00p 125573
04/12/2013 525.00p 529.50p 522.00p 522.00p 3211
03/12/2013 530.00p 532.50p 520.00p 520.00p 18616
02/12/2013 527.50p 527.50p 527.50p 527.50p 19
29/11/2013 522.00p 529.60p 520.00p 520.00p 3833
28/11/2013 530.00p 530.00p 520.00p 520.00p 12200
27/11/2013 510.00p 530.00p 505.00p 525.00p 153372
26/11/2013 500.00p 505.00p 492.50p 505.00p 50000
25/11/2013 500.00p 500.00p 492.50p 500.00p 1475
22/11/2013 499.50p 499.50p 492.50p 492.50p 0
21/11/2013 499.50p 499.50p 497.50p 497.50p 10000
20/11/2013 499.50p 499.50p 497.50p 497.50p 809
19/11/2013 490.00p 495.03p 490.00p 492.50p 3650
18/11/2013 492.62p 492.62p 492.50p 492.50p 2005
15/11/2013 500.00p 500.00p 495.50p 495.50p 38
14/11/2013 495.00p 495.00p 490.00p 492.50p 5784
13/11/2013 491.50p 491.50p 476.00p 490.00p 6148
12/11/2013 480.25p 481.50p 476.00p 476.00p 2091
11/11/2013 486.22p 486.22p 474.87p 481.50p 0
08/11/2013 486.22p 486.22p 474.87p 481.50p 1015
07/11/2013 480.25p 491.50p 470.00p 479.00p 24397
06/11/2013 493.00p 493.00p 493.00p 493.00p 32
05/11/2013 492.00p 492.00p 486.00p 492.00p 1651
04/11/2013 476.75p 486.00p 476.75p 486.00p 241
01/11/2013 483.41p 484.50p 475.30p 480.00p 2670
31/10/2013 480.00p 484.50p 472.00p 484.50p 1465
30/10/2013 483.00p 485.00p 483.00p 485.00p 871
29/10/2013 480.00p 480.25p 474.96p 480.00p 11574
28/10/2013 474.00p 474.96p 474.00p 474.75p 5454
25/10/2013 473.00p 483.50p 471.00p 471.00p 7064
24/10/2013 485.75p 489.11p 471.00p 483.50p 11617
23/10/2013 468.25p 479.75p 465.00p 471.50p 28406
22/10/2013 478.70p 479.00p 470.00p 479.00p 767
21/10/2013 470.25p 473.44p 470.00p 470.00p 1170
18/10/2013 470.25p 481.60p 470.00p 470.00p 7765
17/10/2013 481.38p 481.38p 468.00p 481.25p 839
16/10/2013 470.25p 470.25p 468.00p 468.00p 3166
15/10/2013 470.25p 470.25p 470.00p 470.00p 6332
14/10/2013 460.25p 479.26p 460.00p 465.00p 4840
11/10/2013 471.69p 476.75p 471.69p 473.37p 1875
10/10/2013 475.00p 480.25p 475.00p 476.75p 4325
09/10/2013 460.00p 465.00p 455.00p 461.12p 53768
08/10/2013 455.00p 460.00p 455.00p 459.63p 5711
07/10/2013 459.50p 463.00p 445.00p 457.50p 207332
04/10/2013 450.00p 460.00p 450.00p 460.00p 189
03/10/2013 450.50p 450.50p 450.00p 450.00p 1191
02/10/2013 463.28p 463.28p 457.38p 457.38p 22604
01/10/2013 465.00p 465.00p 461.50p 461.50p 0
30/09/2013 465.00p 465.00p 461.50p 461.50p 2000
27/09/2013 450.00p 462.75p 450.00p 462.75p 16
26/09/2013 471.00p 471.00p 460.25p 460.25p 2020
25/09/2013 465.00p 467.00p 450.25p 450.25p 90606
24/09/2013 464.25p 464.25p 464.25p 464.25p 21
23/09/2013 457.00p 466.25p 457.00p 466.25p 344
20/09/2013 459.75p 464.50p 459.75p 464.50p 1900
19/09/2013 473.00p 473.00p 455.50p 462.25p 3848
18/09/2013 457.70p 466.50p 457.70p 461.50p 400
17/09/2013 460.00p 466.50p 460.00p 466.50p 165
16/09/2013 468.05p 468.05p 461.00p 461.00p 832
13/09/2013 457.75p 459.00p 452.25p 452.25p 1073
12/09/2013 450.00p 459.00p 450.00p 459.00p 11
11/09/2013 450.00p 454.75p 450.00p 454.75p 2307
10/09/2013 468.00p 468.00p 459.00p 459.00p 1293
09/09/2013 460.00p 461.25p 460.00p 461.25p 11419
06/09/2013 448.75p 450.00p 444.25p 444.50p 487
05/09/2013 453.50p 453.50p 450.00p 450.00p 1
04/09/2013 430.00p 450.00p 427.00p 444.75p 0
03/09/2013 430.00p 450.00p 427.00p 450.00p 10535

*Close Price adjusted for both dividends and splits