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
02/09/2013 422.00p 426.50p 422.00p 426.00p 419083
30/08/2013 425.00p 436.50p 425.00p 426.50p 0
29/08/2013 425.00p 436.50p 425.00p 431.50p 0
28/08/2013 425.00p 436.50p 425.00p 434.00p 122
27/08/2013 433.25p 436.50p 433.25p 436.50p 161
23/08/2013 429.50p 436.50p 428.00p 436.50p 1822
22/08/2013 422.50p 434.50p 422.50p 428.00p 0
21/08/2013 422.50p 434.50p 422.50p 434.50p 0
20/08/2013 422.50p 426.50p 422.50p 426.50p 148
19/08/2013 422.50p 430.00p 421.25p 422.50p 26450
16/08/2013 435.00p 435.00p 430.00p 430.00p 4368
15/08/2013 425.00p 430.00p 425.00p 425.00p 482
14/08/2013 420.00p 427.50p 420.00p 427.50p 1
13/08/2013 412.00p 427.50p 412.00p 427.50p 551
12/08/2013 415.00p 422.50p 415.00p 422.50p 1
09/08/2013 413.00p 422.50p 413.00p 422.50p 662
08/08/2013 410.00p 420.00p 410.00p 420.00p 1
07/08/2013 405.00p 419.50p 405.00p 418.00p 1572
06/08/2013 412.00p 419.50p 405.00p 419.50p 40043
05/08/2013 415.00p 421.50p 415.00p 421.37p 293
02/08/2013 416.00p 427.00p 416.00p 421.12p 150
01/08/2013 416.00p 427.00p 416.00p 427.00p 9318
31/07/2013 412.00p 426.50p 412.00p 426.50p 4130
30/07/2013 410.00p 416.00p 410.00p 416.00p 3501
29/07/2013 410.00p 416.00p 410.00p 416.00p 251
26/07/2013 405.00p 411.50p 405.00p 410.00p 54113
25/07/2013 405.00p 411.50p 405.00p 411.50p 32
24/07/2013 405.00p 416.25p 405.00p 412.50p 2902
23/07/2013 410.00p 413.75p 410.00p 413.50p 9620
22/07/2013 417.31p 417.50p 412.50p 412.50p 5208
19/07/2013 410.00p 419.62p 410.00p 417.50p 2
18/07/2013 411.25p 419.62p 411.25p 419.62p 9247
17/07/2013 415.00p 415.00p 395.00p 411.25p 16879
16/07/2013 419.00p 429.50p 400.00p 424.50p 47890
15/07/2013 417.00p 429.50p 415.00p 429.50p 16795
12/07/2013 417.00p 428.50p 417.00p 419.25p 33059
11/07/2013 432.00p 432.00p 413.00p 428.50p 24201
10/07/2013 444.00p 444.00p 423.00p 428.50p 9712
09/07/2013 445.00p 447.00p 444.50p 444.50p 708
08/07/2013 450.00p 455.00p 445.00p 449.00p 2860
05/07/2013 460.00p 460.00p 455.00p 455.00p 750
04/07/2013 445.00p 460.00p 445.00p 460.00p 71784
03/07/2013 454.00p 455.00p 445.00p 447.50p 7608
02/07/2013 452.25p 455.00p 450.00p 455.00p 2654
01/07/2013 457.25p 457.25p 450.00p 451.00p 9806
28/06/2013 450.00p 457.50p 450.00p 455.00p 138055
27/06/2013 450.00p 457.50p 450.00p 457.50p 4880
26/06/2013 450.00p 457.50p 450.00p 457.50p 6103
25/06/2013 455.00p 455.50p 450.00p 451.00p 5854
24/06/2013 450.00p 451.35p 450.00p 450.75p 10782
21/06/2013 460.00p 460.00p 445.00p 452.50p 8872
20/06/2013 445.00p 464.75p 442.00p 445.75p 8404
19/06/2013 450.00p 464.75p 450.00p 464.75p 31
18/06/2013 455.00p 460.00p 450.00p 454.50p 277702
17/06/2013 442.50p 448.00p 442.50p 447.50p 4900
14/06/2013 447.50p 453.00p 447.50p 447.50p 5044
13/06/2013 447.50p 450.00p 447.50p 447.50p 15341
12/06/2013 445.00p 450.00p 440.00p 450.00p 21618
11/06/2013 445.00p 445.00p 443.00p 445.00p 1500
10/06/2013 445.00p 450.00p 443.00p 445.00p 6105
07/06/2013 445.00p 445.00p 443.00p 445.00p 1250
06/06/2013 445.00p 445.00p 440.00p 445.00p 7123
05/06/2013 445.00p 445.00p 443.20p 445.00p 819
04/06/2013 445.00p 445.00p 437.80p 445.00p 2924
03/06/2013 445.00p 450.00p 440.00p 445.00p 4035
31/05/2013 445.00p 445.00p 443.20p 445.00p 1072
30/05/2013 445.00p 450.00p 445.00p 445.00p 6646
29/05/2013 443.50p 445.00p 440.00p 445.00p 3781
28/05/2013 442.50p 445.00p 442.24p 443.50p 25412
24/05/2013 443.50p 447.00p 435.00p 442.50p 2439
23/05/2013 445.00p 445.00p 442.00p 443.50p 3860
22/05/2013 450.00p 450.00p 440.00p 445.00p 10831
21/05/2013 450.00p 455.00p 440.00p 450.00p 106669
20/05/2013 445.50p 455.00p 439.56p 455.00p 698988
17/05/2013 439.50p 454.00p 439.50p 447.00p 64701
16/05/2013 395.00p 450.00p 395.00p 439.50p 62335
15/05/2013 387.50p 396.30p 384.50p 393.50p 3696
14/05/2013 385.00p 395.00p 384.00p 387.50p 1992
13/05/2013 382.50p 395.00p 381.00p 395.00p 19050
10/05/2013 377.50p 390.00p 370.00p 382.50p 7268
09/05/2013 377.50p 385.00p 371.50p 377.50p 697366
08/05/2013 380.00p 390.00p 373.75p 377.50p 2068
07/05/2013 360.00p 383.00p 356.00p 380.00p 38410
03/05/2013 360.00p 364.00p 357.00p 360.00p 913
02/05/2013 348.00p 362.00p 348.00p 360.00p 7458
01/05/2013 346.50p 350.01p 343.50p 346.00p 14212
30/04/2013 346.00p 346.50p 346.00p 346.50p 500
29/04/2013 340.50p 348.24p 339.50p 346.00p 8810
26/04/2013 329.00p 340.00p 329.00p 339.50p 15461
25/04/2013 329.00p 336.50p 329.00p 329.00p 20845
24/04/2013 329.00p 329.00p 324.50p 329.00p 452
23/04/2013 329.00p 334.33p 324.00p 329.00p 12596
22/04/2013 328.00p 332.00p 323.00p 328.00p 8090
19/04/2013 326.50p 332.00p 326.50p 328.00p 446
18/04/2013 326.50p 331.00p 324.00p 326.50p 14816
17/04/2013 324.00p 333.00p 320.00p 333.00p 10772
16/04/2013 321.00p 330.00p 320.00p 324.00p 3482
15/04/2013 321.00p 325.00p 317.20p 321.00p 25119
12/04/2013 321.00p 327.00p 315.00p 321.00p 37050
11/04/2013 321.00p 326.00p 315.00p 326.00p 14686
10/04/2013 292.50p 327.00p 290.00p 321.00p 95878
09/04/2013 286.00p 291.00p 285.20p 290.00p 26483
08/04/2013 284.50p 290.00p 281.00p 290.00p 51076
05/04/2013 285.00p 285.00p 281.00p 282.00p 12389
04/04/2013 286.00p 286.00p 283.00p 285.00p 16778
03/04/2013 283.50p 287.95p 283.50p 286.00p 16865
02/04/2013 280.50p 285.00p 278.66p 285.00p 10277
28/03/2013 280.00p 285.00p 278.66p 285.00p 514470
27/03/2013 276.50p 285.00p 275.00p 285.00p 15740
26/03/2013 275.87p 280.00p 272.27p 276.50p 4375
25/03/2013 275.62p 279.25p 272.80p 275.87p 860
22/03/2013 275.62p 275.62p 272.00p 275.62p 29153
21/03/2013 275.62p 275.62p 272.00p 275.13p 934848
20/03/2013 271.50p 275.62p 268.84p 274.62p 14940
19/03/2013 270.00p 274.73p 266.00p 271.50p 8931
18/03/2013 265.00p 270.00p 265.00p 270.00p 6265
15/03/2013 265.00p 268.00p 262.00p 265.00p 13810
14/03/2013 265.00p 268.00p 262.00p 265.00p 19789
13/03/2013 265.00p 265.00p 262.00p 265.00p 6663
12/03/2013 264.00p 268.00p 262.00p 265.00p 2313
11/03/2013 264.00p 267.00p 264.00p 264.00p 7114
08/03/2013 263.00p 265.50p 263.00p 265.50p 1911
07/03/2013 265.66p 265.66p 259.50p 263.00p 6474
06/03/2013 260.00p 263.40p 256.00p 257.00p 26895
05/03/2013 261.00p 268.40p 256.67p 260.00p 12676
04/03/2013 261.00p 271.00p 261.00p 268.00p 2900
01/03/2013 268.00p 272.00p 263.22p 266.00p 14360
28/02/2013 273.57p 273.57p 263.24p 269.75p 15467
27/02/2013 260.50p 269.50p 260.00p 269.50p 12655
26/02/2013 260.00p 270.00p 256.22p 260.00p 39376
25/02/2013 270.50p 270.65p 260.25p 260.25p 21919
22/02/2013 270.50p 277.82p 270.25p 272.50p 17078
21/02/2013 275.50p 279.00p 270.25p 270.25p 26328
20/02/2013 275.80p 279.85p 275.80p 279.00p 2447
19/02/2013 279.85p 280.00p 277.75p 277.75p 3950
18/02/2013 285.00p 290.80p 275.80p 279.00p 13201
15/02/2013 289.86p 289.86p 281.00p 285.00p 7630
14/02/2013 286.00p 290.00p 285.00p 285.00p 13586
13/02/2013 288.00p 292.50p 285.00p 290.00p 42950
12/02/2013 290.00p 292.90p 290.00p 292.50p 8600
11/02/2013 295.00p 295.00p 281.25p 290.63p 3510
08/02/2013 281.50p 282.60p 281.00p 281.25p 49394
07/02/2013 295.50p 298.90p 280.62p 281.00p 20067
06/02/2013 304.00p 304.00p 295.00p 295.00p 21498
05/02/2013 301.00p 302.50p 301.00p 302.38p 11436
04/02/2013 300.00p 305.00p 300.00p 302.50p 79053
01/02/2013 308.00p 308.00p 300.00p 300.00p 66498
31/01/2013 307.00p 308.82p 305.00p 305.50p 41865
30/01/2013 307.00p 310.00p 301.22p 306.50p 14076
29/01/2013 303.75p 308.38p 303.75p 308.38p 12011
28/01/2013 302.00p 306.50p 302.00p 306.50p 1191
25/01/2013 302.25p 310.00p 302.00p 302.00p 17764
24/01/2013 300.00p 302.89p 300.00p 301.00p 12941
23/01/2013 302.25p 302.75p 300.00p 302.75p 43257
22/01/2013 304.50p 307.25p 300.25p 300.25p 31494
21/01/2013 305.66p 309.45p 305.10p 307.25p 2099
18/01/2013 301.50p 307.00p 301.50p 304.50p 3525
17/01/2013 303.00p 307.00p 301.25p 302.50p 17550
16/01/2013 300.50p 312.80p 300.00p 303.00p 25172
15/01/2013 305.00p 315.00p 300.50p 308.50p 6664
14/01/2013 306.25p 310.00p 300.00p 310.00p 21337
11/01/2013 305.00p 313.80p 305.00p 310.50p 807
10/01/2013 305.00p 316.00p 305.00p 316.00p 13002
09/01/2013 305.25p 312.92p 304.49p 309.50p 4383
08/01/2013 307.00p 312.00p 305.00p 312.00p 8848
07/01/2013 320.00p 320.00p 310.00p 314.00p 12599
04/01/2013 312.00p 320.00p 310.14p 314.00p 7024
03/01/2013 310.00p 320.00p 310.00p 316.00p 17670
02/01/2013 305.00p 316.00p 305.00p 312.25p 8604
31/12/2012 318.00p 318.00p 318.00p 318.00p 24
28/12/2012 308.00p 320.00p 308.00p 320.00p 76
27/12/2012 306.00p 314.65p 305.50p 311.50p 2531
24/12/2012 308.75p 308.75p 308.00p 308.00p 6
21/12/2012 306.00p 316.13p 305.00p 310.00p 3209
20/12/2012 310.00p 312.00p 305.00p 310.00p 7084
19/12/2012 320.00p 320.00p 310.00p 314.50p 21502
18/12/2012 310.00p 318.40p 310.00p 316.00p 458
17/12/2012 310.00p 318.40p 310.00p 312.25p 433
14/12/2012 305.75p 320.00p 305.75p 315.00p 34877
13/12/2012 313.00p 315.81p 305.00p 311.50p 411547
12/12/2012 305.00p 311.00p 305.00p 305.50p 52861
11/12/2012 310.00p 312.00p 305.00p 307.50p 52667
10/12/2012 310.00p 318.40p 310.00p 312.50p 7405
07/12/2012 320.00p 320.00p 305.25p 320.00p 2311
06/12/2012 315.00p 320.00p 305.25p 312.00p 31365
05/12/2012 309.00p 313.00p 305.00p 310.00p 1465623
04/12/2012 310.00p 312.00p 307.00p 308.00p 21943
03/12/2012 314.00p 319.50p 309.00p 312.00p 8355
30/11/2012 303.00p 324.50p 303.00p 312.25p 254758
29/11/2012 305.00p 310.00p 304.00p 310.00p 90391
28/11/2012 305.00p 308.00p 298.98p 308.00p 12981
27/11/2012 298.00p 304.18p 298.00p 302.00p 22084
26/11/2012 291.00p 303.41p 290.50p 301.00p 81876
23/11/2012 300.00p 300.00p 290.00p 298.00p 736194
22/11/2012 300.00p 300.00p 290.00p 300.00p 50914
21/11/2012 286.00p 291.00p 286.00p 291.00p 66224
20/11/2012 286.00p 288.00p 284.00p 288.00p 11293
19/11/2012 286.00p 288.00p 275.00p 286.00p 45691
16/11/2012 286.00p 286.50p 285.45p 286.00p 14117
15/11/2012 286.00p 287.00p 280.00p 286.00p 84554

*Close Price adjusted for both dividends and splits