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
31/01/2012 360.00p 383.00p 351.25p 379.00p 95541
30/01/2012 315.00p 358.05p 309.50p 354.50p 177460
27/01/2012 313.50p 313.50p 302.75p 309.50p 84881
26/01/2012 295.00p 313.00p 290.00p 309.00p 3226470
25/01/2012 284.00p 292.00p 284.00p 290.00p 888740
24/01/2012 299.50p 299.50p 270.00p 288.75p 366560
23/01/2012 297.75p 324.32p 277.00p 291.50p 2068201
20/01/2012 405.00p 405.00p 356.00p 356.00p 63238
19/01/2012 396.00p 405.00p 390.00p 400.00p 62885
18/01/2012 411.00p 416.75p 395.00p 405.00p 167680
17/01/2012 405.00p 419.75p 404.00p 419.75p 24034
16/01/2012 420.00p 420.00p 398.00p 420.00p 33379
13/01/2012 417.00p 423.00p 412.50p 420.00p 42535
12/01/2012 412.00p 420.00p 406.00p 420.00p 23902
11/01/2012 418.00p 418.00p 410.00p 413.00p 24308
10/01/2012 425.00p 425.00p 415.29p 420.00p 260737
09/01/2012 425.00p 425.40p 410.40p 423.00p 66546
06/01/2012 445.00p 445.00p 429.26p 430.00p 225147
05/01/2012 453.00p 455.00p 439.75p 439.75p 50204
04/01/2012 452.00p 454.87p 430.50p 435.75p 25951
03/01/2012 464.75p 464.75p 442.82p 445.00p 19688
30/12/2011 458.50p 460.00p 458.50p 460.00p 566
29/12/2011 461.00p 461.00p 458.00p 458.00p 3002
28/12/2011 440.00p 468.00p 440.00p 468.00p 10223
23/12/2011 455.00p 465.25p 449.00p 450.00p 8896
22/12/2011 455.00p 464.00p 450.25p 450.25p 22544
21/12/2011 450.00p 465.92p 450.00p 457.00p 108243
20/12/2011 464.25p 467.25p 450.50p 455.00p 21281
19/12/2011 455.00p 470.00p 447.99p 461.00p 26351
16/12/2011 446.50p 446.50p 421.00p 427.25p 315416
15/12/2011 429.25p 453.00p 425.25p 425.25p 25840
14/12/2011 450.00p 456.20p 428.75p 434.00p 59950
13/12/2011 440.00p 457.00p 435.25p 454.25p 181622
12/12/2011 445.00p 453.63p 430.00p 450.00p 57976
09/12/2011 450.00p 455.75p 440.25p 450.00p 18242
08/12/2011 445.00p 459.25p 425.23p 444.50p 66592
07/12/2011 450.00p 455.00p 425.00p 430.00p 50252
06/12/2011 463.00p 465.00p 459.00p 459.00p 39043
05/12/2011 481.75p 499.73p 465.00p 474.00p 576969
02/12/2011 487.50p 500.00p 470.78p 500.00p 82242
01/12/2011 508.00p 508.00p 470.25p 477.75p 19668
30/11/2011 500.00p 506.92p 485.25p 502.00p 19464
29/11/2011 498.75p 514.90p 467.95p 491.25p 182282
28/11/2011 625.00p 625.00p 442.00p 471.25p 416215
25/11/2011 720.00p 786.00p 715.00p 786.00p 24418
24/11/2011 740.00p 750.00p 725.82p 728.50p 100004
23/11/2011 758.00p 785.00p 740.00p 749.00p 68479
22/11/2011 783.00p 820.00p 749.00p 775.00p 21236
21/11/2011 820.50p 845.50p 783.37p 815.00p 15421
18/11/2011 830.50p 862.30p 824.50p 824.50p 124441
17/11/2011 847.50p 870.50p 832.00p 865.50p 8182
16/11/2011 874.50p 875.00p 850.00p 855.50p 62275
15/11/2011 881.00p 890.00p 860.00p 890.00p 13325
14/11/2011 877.50p 900.00p 869.40p 895.00p 18358
11/11/2011 900.00p 910.25p 880.00p 880.00p 8723
10/11/2011 900.00p 900.00p 880.00p 880.00p 112761
09/11/2011 899.50p 899.50p 885.00p 895.00p 60231
08/11/2011 898.50p 900.00p 871.00p 871.00p 191957
07/11/2011 862.00p 918.00p 861.00p 918.00p 5231
04/11/2011 890.00p 896.00p 860.00p 896.00p 25883
03/11/2011 876.50p 897.50p 849.00p 880.00p 92678
02/11/2011 890.50p 900.25p 868.04p 875.00p 27429
01/11/2011 918.00p 920.00p 875.00p 911.00p 14938
31/10/2011 924.00p 934.50p 900.00p 926.00p 4496
28/10/2011 925.00p 935.00p 878.00p 915.50p 36233
27/10/2011 906.00p 923.00p 900.00p 923.00p 191350
26/10/2011 900.00p 905.00p 875.00p 875.00p 7974
25/10/2011 862.00p 908.50p 860.00p 908.50p 3278
24/10/2011 900.00p 900.00p 860.00p 862.00p 11899
21/10/2011 874.00p 903.50p 860.00p 875.00p 24432
20/10/2011 867.00p 875.00p 858.42p 868.00p 253973
19/10/2011 905.00p 937.50p 860.91p 865.00p 29492
18/10/2011 915.00p 940.01p 895.15p 900.00p 8996
17/10/2011 925.00p 933.50p 912.08p 920.00p 129520
14/10/2011 935.50p 984.10p 922.00p 922.00p 13120
13/10/2011 977.00p 1,018.56p 960.00p 988.00p 3476
12/10/2011 1,010.00p 1,014.00p 980.00p 1,005.00p 3561
11/10/2011 1,000.00p 1,000.00p 954.81p 985.00p 12809
10/10/2011 1,000.00p 1,025.00p 990.85p 1,010.00p 16165
07/10/2011 1,059.00p 1,059.00p 1,002.00p 1,009.00p 39767
06/10/2011 1,005.00p 1,030.00p 986.50p 1,024.00p 15565
05/10/2011 975.50p 980.00p 970.00p 980.00p 70536
04/10/2011 1,005.00p 1,039.00p 970.19p 980.50p 11344
03/10/2011 1,017.00p 1,023.60p 997.00p 1,000.00p 66549
30/09/2011 1,021.00p 1,050.00p 1,021.00p 1,030.00p 28245
29/09/2011 1,023.00p 1,072.00p 1,023.00p 1,072.00p 3250
28/09/2011 1,030.00p 1,085.00p 1,020.00p 1,035.00p 5023
27/09/2011 995.00p 1,043.00p 975.50p 1,033.00p 243511
26/09/2011 1,020.00p 1,022.00p 985.00p 985.00p 2746
23/09/2011 1,023.00p 1,045.80p 1,020.00p 1,029.00p 113224
22/09/2011 1,038.00p 1,053.25p 1,023.00p 1,023.00p 12987
21/09/2011 1,070.00p 1,077.00p 1,031.00p 1,045.00p 28801
20/09/2011 1,036.00p 1,072.50p 1,035.00p 1,042.00p 10287
19/09/2011 1,094.00p 1,094.00p 1,030.00p 1,037.00p 26288
16/09/2011 1,067.00p 1,102.00p 1,035.00p 1,035.00p 113112
15/09/2011 1,049.00p 1,102.00p 998.00p 1,102.00p 47224
14/09/2011 989.00p 1,000.00p 985.00p 998.00p 33937
13/09/2011 975.50p 1,005.00p 960.00p 1,000.00p 9754
12/09/2011 1,016.00p 1,065.30p 976.04p 1,000.50p 6332
09/09/2011 1,061.00p 1,071.55p 1,010.00p 1,010.00p 4003
08/09/2011 1,066.00p 1,070.20p 1,039.00p 1,046.00p 147138
07/09/2011 1,058.00p 1,100.00p 1,058.00p 1,100.00p 7643
06/09/2011 1,050.00p 1,062.50p 1,030.00p 1,052.00p 17782
05/09/2011 1,064.00p 1,073.00p 1,055.00p 1,068.00p 2994
02/09/2011 1,069.00p 1,077.00p 1,050.00p 1,077.00p 21005
01/09/2011 1,088.00p 1,124.00p 1,056.00p 1,096.00p 8192
31/08/2011 1,047.00p 1,125.00p 1,043.70p 1,125.00p 15193
30/08/2011 1,044.00p 1,071.00p 1,030.00p 1,065.00p 5470
26/08/2011 1,034.00p 1,050.00p 1,025.00p 1,044.00p 58631
25/08/2011 1,026.00p 1,083.00p 1,025.00p 1,042.00p 7255
24/08/2011 1,030.00p 1,070.00p 1,030.00p 1,070.00p 6705
23/08/2011 1,070.00p 1,073.00p 1,036.00p 1,059.00p 31552
22/08/2011 1,061.00p 1,070.00p 1,060.00p 1,065.00p 10963
19/08/2011 1,039.00p 1,096.00p 1,039.00p 1,096.00p 3283
18/08/2011 1,108.00p 1,108.00p 1,034.00p 1,057.00p 84684
17/08/2011 1,035.00p 1,110.00p 1,035.00p 1,110.00p 67573
16/08/2011 1,059.00p 1,080.00p 1,054.00p 1,060.00p 46711
15/08/2011 1,060.00p 1,060.00p 1,009.40p 1,040.00p 11580
12/08/2011 1,040.00p 1,051.00p 1,020.50p 1,042.00p 8947
11/08/2011 1,010.00p 1,012.60p 1,001.00p 1,010.00p 26781
10/08/2011 995.00p 1,060.00p 995.00p 1,010.00p 17333
09/08/2011 1,018.00p 1,039.00p 980.00p 1,039.00p 55136
08/08/2011 999.00p 1,019.66p 950.00p 990.00p 19256
05/08/2011 982.50p 1,010.18p 950.00p 995.00p 74456
04/08/2011 1,169.00p 1,196.32p 970.00p 1,015.00p 60595
03/08/2011 1,173.00p 1,178.75p 1,129.00p 1,129.00p 27468
02/08/2011 1,190.00p 1,202.00p 1,176.00p 1,176.00p 25101
01/08/2011 1,192.00p 1,206.00p 1,140.00p 1,181.00p 24552
29/07/2011 1,200.00p 1,215.00p 1,163.45p 1,200.00p 124801
28/07/2011 1,212.00p 1,212.00p 1,200.00p 1,200.00p 14009
27/07/2011 1,201.00p 1,204.00p 1,185.00p 1,200.00p 31680
26/07/2011 1,205.00p 1,208.40p 1,185.00p 1,200.00p 36246
25/07/2011 1,205.00p 1,218.00p 1,187.59p 1,218.00p 63662
22/07/2011 1,150.00p 1,247.00p 1,150.00p 1,200.00p 40651
21/07/2011 1,135.00p 1,164.00p 1,128.00p 1,151.00p 264543
20/07/2011 1,117.00p 1,143.00p 1,109.22p 1,130.00p 24716
19/07/2011 1,096.00p 1,120.00p 1,072.15p 1,120.00p 14889
18/07/2011 1,089.00p 1,089.00p 1,067.89p 1,075.00p 15684
15/07/2011 1,067.00p 1,086.20p 1,061.00p 1,072.00p 7870
14/07/2011 1,060.00p 1,085.00p 1,044.70p 1,085.00p 11343
13/07/2011 1,075.00p 1,103.30p 1,046.00p 1,046.00p 17021
12/07/2011 1,090.00p 1,104.34p 1,070.00p 1,100.00p 28276
11/07/2011 1,115.00p 1,129.21p 1,100.00p 1,120.00p 18965
08/07/2011 1,113.00p 1,130.00p 1,102.00p 1,110.00p 12304
07/07/2011 1,117.00p 1,120.00p 1,099.00p 1,118.00p 41324
06/07/2011 1,130.00p 1,130.00p 1,083.50p 1,115.00p 75790
05/07/2011 1,078.00p 1,126.95p 1,077.00p 1,110.00p 48366
04/07/2011 1,081.00p 1,126.35p 1,078.65p 1,091.00p 48650
01/07/2011 1,080.00p 1,129.00p 1,058.00p 1,129.00p 32583
30/06/2011 1,020.00p 1,080.00p 997.25p 1,058.00p 23043
29/06/2011 970.50p 1,005.00p 970.50p 997.25p 165500
28/06/2011 964.50p 1,000.00p 937.55p 1,000.00p 253884
27/06/2011 930.50p 970.00p 921.00p 946.00p 7779
24/06/2011 940.00p 950.00p 902.95p 950.00p 59735
23/06/2011 979.50p 979.50p 895.63p 940.00p 24302
22/06/2011 945.50p 957.90p 940.00p 945.00p 10639
21/06/2011 955.00p 972.25p 930.50p 945.00p 4757
20/06/2011 960.00p 960.00p 935.23p 950.00p 7888
17/06/2011 956.00p 960.00p 955.80p 960.00p 6154
16/06/2011 962.00p 962.60p 949.00p 962.00p 4564
15/06/2011 963.00p 972.00p 952.15p 963.00p 7125
14/06/2011 966.00p 987.23p 960.00p 967.00p 16814
13/06/2011 965.00p 979.50p 960.00p 979.50p 6628
10/06/2011 960.00p 969.50p 959.50p 964.00p 5303
09/06/2011 964.00p 973.30p 955.00p 955.00p 4371
08/06/2011 970.00p 976.73p 959.50p 960.00p 28336
07/06/2011 950.00p 950.00p 922.33p 950.00p 11925
06/06/2011 930.00p 960.00p 927.25p 940.00p 16384
03/06/2011 959.50p 963.14p 925.00p 948.50p 39800
02/06/2011 945.00p 967.07p 910.50p 925.00p 4232
01/06/2011 950.00p 976.84p 928.00p 957.50p 8616
31/05/2011 940.00p 960.00p 920.00p 920.00p 81377
27/05/2011 965.50p 994.40p 958.50p 958.50p 151518
26/05/2011 969.50p 1,019.08p 956.41p 980.00p 57548
25/05/2011 940.00p 970.00p 932.00p 970.00p 31603
24/05/2011 929.00p 950.00p 925.00p 950.00p 4493
23/05/2011 939.50p 939.50p 923.00p 939.00p 58478
20/05/2011 930.00p 930.00p 910.00p 929.50p 12759
19/05/2011 930.00p 930.00p 890.00p 890.00p 5565
18/05/2011 920.00p 950.00p 920.00p 935.00p 30186
17/05/2011 921.93p 941.92p 906.62p 938.50p 6778
16/05/2011 860.50p 925.00p 860.50p 925.00p 19217
13/05/2011 884.00p 905.00p 860.50p 905.00p 6830
12/05/2011 856.00p 900.00p 846.00p 900.00p 8428
11/05/2011 899.50p 899.50p 846.00p 846.00p 4814
10/05/2011 898.13p 898.16p 890.50p 890.50p 2640
09/05/2011 849.00p 898.28p 849.00p 885.00p 10700
06/05/2011 865.00p 894.32p 864.00p 889.50p 34992
05/05/2011 845.00p 891.50p 842.60p 891.50p 15721
04/05/2011 845.00p 889.50p 845.00p 850.00p 20041
03/05/2011 880.00p 883.50p 850.00p 858.50p 6098
28/04/2011 870.00p 884.00p 867.52p 884.00p 26154
27/04/2011 857.50p 881.54p 848.00p 848.00p 7794
26/04/2011 874.50p 882.23p 842.10p 872.00p 21286
21/04/2011 850.00p 875.91p 850.00p 850.00p 28168
20/04/2011 851.00p 883.00p 841.82p 883.00p 18564
19/04/2011 840.50p 868.06p 840.00p 865.00p 13284
18/04/2011 895.00p 895.00p 848.50p 848.50p 56257
15/04/2011 895.00p 895.00p 871.50p 871.50p 7658
14/04/2011 890.00p 890.00p 870.00p 883.00p 3162

*Close Price adjusted for both dividends and splits