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
14/11/2012 290.00p 294.18p 290.00p 292.50p 9611
13/11/2012 286.25p 290.00p 286.25p 286.25p 57697
12/11/2012 283.00p 293.00p 283.00p 290.50p 11154
09/11/2012 288.00p 290.00p 286.50p 288.00p 121767
08/11/2012 285.00p 285.05p 285.00p 285.00p 6694
07/11/2012 289.23p 289.23p 284.50p 286.00p 417
06/11/2012 284.50p 285.50p 284.00p 284.00p 1164
05/11/2012 284.00p 288.50p 284.00p 286.50p 6291
02/11/2012 290.00p 290.00p 285.00p 285.00p 4421
01/11/2012 285.00p 287.50p 285.00p 287.50p 2051
31/10/2012 285.00p 286.90p 285.00p 285.00p 9440
30/10/2012 285.10p 285.50p 285.00p 285.00p 936
29/10/2012 288.00p 290.00p 285.00p 290.00p 2924
26/10/2012 285.25p 290.00p 285.00p 290.00p 2920
25/10/2012 283.50p 290.00p 283.50p 290.00p 8078
24/10/2012 290.00p 290.00p 285.00p 290.00p 14595
23/10/2012 281.00p 290.00p 280.00p 290.00p 7153
22/10/2012 280.00p 285.50p 280.00p 285.50p 3573
19/10/2012 285.00p 285.00p 283.00p 283.00p 5238
18/10/2012 295.00p 297.00p 282.95p 285.00p 41171
17/10/2012 282.00p 293.00p 279.58p 287.50p 154898
16/10/2012 286.80p 286.80p 280.00p 283.50p 1452
15/10/2012 285.25p 288.70p 280.00p 280.00p 16229
12/10/2012 291.75p 295.50p 285.28p 287.25p 112394
11/10/2012 280.00p 280.35p 280.00p 280.00p 27831
10/10/2012 267.00p 283.74p 264.00p 282.50p 27713
09/10/2012 265.00p 265.00p 261.00p 263.00p 162194
08/10/2012 261.00p 265.49p 261.00p 261.00p 2224
05/10/2012 263.00p 268.24p 260.25p 261.00p 5023
04/10/2012 264.00p 264.00p 261.40p 261.50p 1890
03/10/2012 265.00p 265.00p 260.00p 260.00p 8296
02/10/2012 272.50p 277.50p 267.40p 269.00p 48751
01/10/2012 270.00p 279.50p 265.00p 265.50p 18169
28/09/2012 265.00p 275.00p 262.00p 275.00p 11851
27/09/2012 270.00p 275.00p 258.40p 272.00p 14694
26/09/2012 260.00p 263.00p 257.00p 262.00p 11849
25/09/2012 257.00p 260.75p 257.00p 258.00p 71016
24/09/2012 256.50p 261.50p 256.50p 261.50p 1726
21/09/2012 260.00p 260.08p 256.50p 256.50p 12514
20/09/2012 255.00p 260.00p 245.51p 257.50p 160507
19/09/2012 255.00p 258.50p 253.68p 255.00p 144658
18/09/2012 255.00p 261.00p 250.50p 250.50p 18615
17/09/2012 257.00p 260.75p 249.90p 255.00p 10290
14/09/2012 270.00p 272.28p 250.00p 251.00p 244406
13/09/2012 282.00p 288.76p 280.00p 280.00p 12639
12/09/2012 279.75p 297.65p 270.75p 280.00p 48583
11/09/2012 274.00p 279.04p 270.25p 270.75p 7113
10/09/2012 266.50p 274.00p 261.44p 274.00p 23483
07/09/2012 259.00p 269.75p 258.00p 264.50p 49180
06/09/2012 255.25p 267.26p 255.25p 255.25p 6566
05/09/2012 258.50p 265.00p 258.50p 261.00p 144155
04/09/2012 260.00p 265.00p 255.50p 260.50p 647661
03/09/2012 259.00p 259.00p 255.03p 257.00p 3832
31/08/2012 255.00p 255.00p 249.25p 250.00p 5269
30/08/2012 250.00p 253.86p 245.74p 249.00p 2616
29/08/2012 248.00p 250.06p 248.00p 248.00p 61087
28/08/2012 255.00p 255.00p 245.00p 245.00p 22421
24/08/2012 250.00p 253.18p 250.00p 250.00p 5387
23/08/2012 253.25p 255.20p 250.25p 250.25p 16531
22/08/2012 256.00p 256.25p 250.45p 253.50p 3833
21/08/2012 252.00p 266.74p 252.00p 259.00p 18019
20/08/2012 253.25p 258.75p 250.50p 253.00p 22979
17/08/2012 253.75p 254.20p 250.00p 250.00p 119997
16/08/2012 250.00p 257.90p 250.00p 250.25p 75631
15/08/2012 265.00p 272.80p 252.00p 254.50p 29028
14/08/2012 278.00p 278.00p 275.00p 275.00p 7641
13/08/2012 282.00p 282.25p 275.00p 275.00p 34709
10/08/2012 275.00p 279.63p 273.00p 274.50p 10129
09/08/2012 275.75p 280.00p 274.41p 276.00p 49082
08/08/2012 260.00p 275.97p 254.40p 268.00p 23122
07/08/2012 256.00p 256.94p 250.12p 252.38p 18834
06/08/2012 248.00p 251.00p 245.28p 248.00p 28477
03/08/2012 248.00p 249.00p 244.88p 244.88p 17546
02/08/2012 242.00p 255.00p 235.00p 248.00p 21570
01/08/2012 243.00p 248.27p 242.35p 244.50p 21191
31/07/2012 243.00p 246.95p 243.00p 245.00p 1746979
30/07/2012 243.00p 245.50p 236.93p 243.00p 628007
27/07/2012 249.00p 250.00p 246.00p 247.00p 19624
26/07/2012 260.00p 260.00p 245.00p 245.00p 17589
25/07/2012 258.00p 258.75p 255.00p 255.00p 263891
24/07/2012 265.00p 270.00p 259.50p 260.00p 23992
23/07/2012 270.00p 272.50p 262.00p 262.00p 409833
20/07/2012 279.00p 286.85p 265.00p 265.00p 16969
19/07/2012 280.00p 285.00p 275.00p 276.00p 6502
18/07/2012 280.50p 288.50p 280.00p 285.00p 10009
17/07/2012 280.00p 282.00p 280.00p 282.00p 1776
16/07/2012 285.00p 287.79p 280.00p 282.75p 7380
13/07/2012 286.00p 290.00p 275.25p 286.00p 14021
12/07/2012 286.00p 290.00p 278.00p 286.00p 7361
11/07/2012 278.75p 288.00p 278.00p 285.25p 8249
10/07/2012 289.25p 289.25p 278.00p 278.00p 2967
09/07/2012 296.25p 296.25p 281.00p 285.50p 16749
06/07/2012 300.00p 301.00p 292.00p 292.00p 7131
05/07/2012 303.04p 303.04p 298.95p 302.00p 2161
04/07/2012 307.00p 307.79p 301.44p 305.00p 4349
03/07/2012 309.75p 310.00p 303.70p 310.00p 7786
02/07/2012 300.00p 310.00p 293.49p 310.00p 9879
29/06/2012 300.00p 309.25p 293.20p 309.25p 21605
28/06/2012 299.00p 302.00p 284.50p 302.00p 18375
27/06/2012 280.00p 300.00p 279.70p 300.00p 21237
26/06/2012 270.00p 275.00p 255.50p 275.00p 96463
25/06/2012 275.00p 275.00p 238.70p 269.00p 846783
22/06/2012 280.00p 284.35p 266.00p 280.00p 33969
21/06/2012 280.25p 286.00p 276.00p 276.00p 27086
20/06/2012 285.00p 294.75p 280.25p 285.00p 11380
19/06/2012 289.00p 294.75p 285.00p 290.50p 9342
18/06/2012 290.25p 299.25p 289.00p 289.00p 5134
15/06/2012 292.25p 307.58p 290.00p 290.00p 729367
14/06/2012 314.75p 314.75p 295.00p 302.75p 16260
13/06/2012 305.00p 306.94p 293.00p 293.00p 31057
12/06/2012 314.75p 314.75p 297.00p 305.00p 575215
11/06/2012 297.25p 310.20p 297.00p 297.00p 13286
08/06/2012 297.00p 305.00p 297.00p 297.00p 27516
07/06/2012 298.25p 302.48p 297.00p 297.00p 10469
06/06/2012 303.00p 303.00p 303.00p 303.00p 1192
01/06/2012 300.00p 304.12p 297.00p 300.75p 11806
31/05/2012 308.00p 310.00p 299.85p 300.00p 36684
30/05/2012 305.00p 313.00p 300.00p 300.50p 24774
29/05/2012 309.75p 309.91p 301.00p 301.00p 2961
28/05/2012 300.25p 306.59p 299.80p 300.00p 10231
25/05/2012 322.00p 322.00p 295.15p 300.00p 9758
24/05/2012 320.00p 322.00p 313.00p 315.00p 2955
23/05/2012 315.00p 330.00p 313.25p 319.00p 6826
22/05/2012 330.00p 330.00p 315.25p 323.00p 3048
21/05/2012 326.00p 328.00p 320.00p 323.00p 10850
18/05/2012 320.25p 339.50p 315.25p 320.00p 14713
17/05/2012 329.75p 330.00p 320.00p 323.00p 168595
16/05/2012 325.00p 336.24p 325.00p 331.50p 14548
15/05/2012 325.00p 334.50p 325.00p 334.50p 2650
14/05/2012 323.50p 334.60p 323.50p 327.00p 13469
11/05/2012 323.00p 334.47p 323.00p 329.50p 6923
10/05/2012 322.00p 331.05p 322.00p 325.00p 7001
09/05/2012 325.00p 327.01p 323.00p 323.00p 21546
08/05/2012 320.00p 333.50p 320.00p 330.00p 57147
04/05/2012 321.75p 330.70p 321.75p 328.00p 16695
03/05/2012 323.00p 331.50p 323.00p 329.00p 12016
02/05/2012 323.00p 340.00p 323.00p 340.00p 10370
01/05/2012 320.00p 328.50p 320.00p 326.00p 15010
30/04/2012 333.75p 339.75p 320.25p 336.50p 10148
27/04/2012 320.00p 331.00p 320.00p 320.00p 50067
26/04/2012 320.00p 331.00p 320.00p 325.50p 2161
25/04/2012 326.00p 328.00p 320.00p 320.75p 15635
24/04/2012 329.00p 334.50p 326.00p 326.00p 24692
23/04/2012 330.00p 337.94p 329.00p 329.50p 5629
20/04/2012 330.00p 338.07p 330.00p 330.00p 8166
19/04/2012 325.00p 337.00p 325.00p 331.00p 36828
18/04/2012 335.25p 337.63p 320.00p 335.75p 79116
17/04/2012 348.00p 348.00p 336.00p 338.00p 287602
16/04/2012 347.25p 348.00p 338.00p 338.00p 13565
13/04/2012 349.25p 352.75p 335.60p 352.75p 88317
12/04/2012 322.75p 350.75p 319.81p 349.25p 163311
11/04/2012 313.00p 313.25p 300.00p 310.00p 37439
10/04/2012 318.75p 318.75p 297.00p 299.00p 30050
05/04/2012 310.75p 319.50p 302.00p 302.00p 37087
04/04/2012 317.75p 318.75p 305.00p 314.50p 29926
03/04/2012 300.50p 320.00p 296.00p 312.75p 53054
02/04/2012 320.00p 320.00p 299.29p 303.00p 39103
30/03/2012 304.50p 316.25p 300.50p 305.00p 28659
29/03/2012 322.75p 322.75p 305.00p 306.00p 175878
28/03/2012 310.25p 319.75p 310.00p 310.00p 102859
27/03/2012 322.50p 322.50p 300.00p 315.25p 93196
26/03/2012 327.75p 330.00p 310.25p 330.00p 55356
23/03/2012 316.00p 328.00p 315.25p 316.00p 59715
22/03/2012 324.50p 326.75p 317.95p 321.13p 157022
21/03/2012 311.00p 324.32p 311.00p 323.62p 9675
20/03/2012 328.00p 331.33p 304.00p 310.00p 93515
19/03/2012 349.25p 349.25p 326.00p 326.00p 40532
16/03/2012 349.75p 354.75p 340.27p 345.00p 33836
15/03/2012 350.25p 360.72p 338.00p 338.00p 25865
14/03/2012 358.00p 365.00p 356.66p 365.00p 7812
13/03/2012 362.50p 376.50p 357.00p 361.12p 86325
12/03/2012 365.00p 382.00p 354.12p 362.50p 50334
09/03/2012 355.00p 365.03p 348.26p 359.50p 33581
08/03/2012 333.00p 363.00p 333.00p 352.00p 51292
07/03/2012 325.00p 331.52p 318.00p 323.00p 244964
06/03/2012 324.00p 326.25p 310.19p 326.25p 41542
05/03/2012 330.00p 340.37p 317.00p 324.00p 133404
02/03/2012 348.00p 355.70p 324.00p 340.25p 43847
01/03/2012 370.00p 372.90p 354.50p 358.00p 27583
29/02/2012 390.00p 390.00p 373.56p 377.00p 45083
28/02/2012 400.75p 404.00p 390.00p 390.00p 19037
27/02/2012 415.00p 415.00p 405.00p 407.50p 18303
24/02/2012 398.50p 417.00p 393.65p 417.00p 9262
23/02/2012 406.00p 406.97p 392.25p 401.00p 39155
22/02/2012 455.00p 455.00p 406.00p 408.00p 80325
21/02/2012 458.75p 465.20p 455.00p 455.00p 8685
20/02/2012 454.25p 478.75p 454.25p 470.50p 32782
17/02/2012 438.00p 480.00p 432.00p 457.75p 56168
16/02/2012 434.75p 435.75p 417.75p 435.75p 14965
15/02/2012 419.75p 433.68p 408.79p 423.75p 38333
14/02/2012 421.75p 427.00p 405.60p 422.00p 47220
13/02/2012 419.50p 419.50p 397.97p 409.50p 40316
10/02/2012 398.75p 417.00p 386.84p 407.50p 38913
09/02/2012 392.50p 400.00p 386.80p 395.00p 18253
08/02/2012 393.00p 395.00p 373.35p 389.00p 47200
07/02/2012 395.00p 397.13p 380.75p 381.75p 60137
06/02/2012 398.75p 409.00p 382.50p 384.25p 84570
03/02/2012 388.25p 424.94p 384.28p 395.25p 120089
02/02/2012 389.75p 391.40p 374.92p 382.00p 75259
01/02/2012 389.75p 396.65p 374.00p 374.00p 60503

*Close Price adjusted for both dividends and splits