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
01/07/2010 755.00p 770.00p 730.00p 750.00p 19999
30/06/2010 670.00p 760.00p 669.81p 760.00p 54010
29/06/2010 645.00p 690.00p 630.00p 680.00p 220588
28/06/2010 604.00p 604.00p 599.07p 604.00p 191
25/06/2010 604.00p 604.00p 571.40p 604.00p 1824
24/06/2010 605.00p 605.00p 575.33p 605.00p 3566
23/06/2010 570.00p 605.00p 570.00p 605.00p 2262
22/06/2010 594.00p 607.27p 587.50p 605.00p 41966
21/06/2010 594.00p 594.00p 582.50p 594.00p 1162
18/06/2010 570.00p 594.00p 565.00p 590.00p 8609
17/06/2010 575.00p 600.81p 570.00p 596.00p 7011
16/06/2010 575.00p 609.50p 575.00p 575.00p 37683
15/06/2010 576.00p 600.79p 576.00p 576.00p 1286
14/06/2010 581.00p 601.83p 576.67p 600.00p 3624
11/06/2010 580.00p 602.09p 580.00p 600.00p 11077
10/06/2010 575.00p 600.00p 575.00p 600.00p 2320
09/06/2010 593.00p 609.50p 575.00p 609.50p 8718
08/06/2010 575.00p 600.00p 559.81p 600.00p 12784
07/06/2010 609.50p 609.50p 592.50p 609.50p 5863
04/06/2010 610.00p 610.00p 580.60p 610.00p 5988
03/06/2010 590.00p 610.00p 580.60p 610.00p 16492
02/06/2010 583.50p 598.00p 580.00p 595.00p 19105
01/06/2010 590.00p 619.00p 582.63p 614.00p 32529
28/05/2010 605.00p 615.80p 586.10p 615.00p 25877
27/05/2010 575.00p 610.00p 575.00p 610.00p 86106
26/05/2010 580.00p 605.00p 560.00p 605.00p 6810
25/05/2010 610.00p 610.00p 610.00p 610.00p 711
24/05/2010 600.00p 600.00p 578.10p 600.00p 8508
21/05/2010 585.00p 600.00p 566.75p 577.50p 26338
20/05/2010 610.00p 633.40p 565.00p 602.50p 35499
19/05/2010 620.00p 638.00p 610.00p 610.00p 71631
18/05/2010 640.00p 649.06p 603.00p 603.00p 11959
17/05/2010 625.00p 645.71p 625.00p 625.00p 51573
14/05/2010 630.00p 653.40p 630.00p 650.00p 71458
13/05/2010 635.00p 650.00p 630.00p 650.00p 9531
12/05/2010 633.00p 655.29p 633.00p 642.00p 21862
11/05/2010 635.00p 650.60p 633.00p 642.00p 38098
10/05/2010 650.00p 650.00p 630.00p 642.50p 90391
07/05/2010 660.00p 660.80p 610.80p 620.00p 14063
06/05/2010 680.00p 701.60p 660.00p 680.50p 14505
05/05/2010 670.00p 700.00p 670.00p 670.00p 81148
04/05/2010 690.00p 700.00p 664.00p 685.50p 61102
30/04/2010 700.00p 713.70p 692.70p 707.50p 22055
29/04/2010 700.00p 714.75p 689.13p 712.00p 20185
28/04/2010 707.50p 718.75p 695.00p 707.50p 10646
27/04/2010 707.50p 715.00p 701.50p 707.50p 25683
26/04/2010 715.00p 727.02p 699.75p 707.50p 36677
23/04/2010 690.00p 732.00p 690.00p 717.50p 8880
22/04/2010 711.00p 717.48p 692.00p 692.00p 6406
21/04/2010 706.50p 730.00p 704.25p 722.50p 11693
20/04/2010 730.00p 730.00p 704.80p 716.00p 7301
19/04/2010 710.00p 720.00p 701.00p 715.50p 32105
16/04/2010 755.00p 757.50p 730.00p 732.50p 15974
15/04/2010 740.00p 770.00p 715.00p 715.00p 179254
14/04/2010 720.00p 740.00p 719.00p 737.50p 6871
13/04/2010 725.00p 739.50p 689.00p 715.00p 35638
12/04/2010 720.00p 765.50p 677.25p 730.00p 26738
09/04/2010 765.00p 768.65p 724.50p 745.00p 35463
08/04/2010 755.00p 763.65p 720.00p 740.00p 66792
07/04/2010 755.00p 770.00p 751.80p 770.00p 56476
06/04/2010 755.00p 768.20p 732.00p 760.00p 139660
01/04/2010 730.00p 789.50p 730.00p 755.00p 12428
31/03/2010 770.00p 780.00p 746.80p 765.00p 12159
30/03/2010 780.00p 780.00p 736.80p 750.50p 64036
29/03/2010 780.00p 820.00p 780.00p 790.00p 38156
26/03/2010 785.00p 785.00p 753.50p 780.00p 16750
25/03/2010 775.00p 785.00p 775.00p 780.00p 21801
24/03/2010 790.00p 790.00p 769.77p 770.00p 137610
23/03/2010 781.50p 789.00p 767.00p 780.00p 9108
22/03/2010 780.00p 790.00p 743.60p 770.00p 117101
19/03/2010 740.00p 775.00p 740.00p 770.00p 271508
18/03/2010 770.00p 775.50p 760.00p 765.00p 300246
17/03/2010 755.00p 760.00p 745.00p 755.00p 54858
16/03/2010 745.00p 760.00p 745.00p 745.00p 46900
15/03/2010 750.00p 765.00p 748.65p 752.50p 91428
12/03/2010 750.00p 757.90p 732.70p 745.00p 13234
11/03/2010 730.00p 756.09p 725.00p 740.00p 115802
10/03/2010 720.00p 735.00p 710.70p 735.00p 283893
09/03/2010 710.00p 720.00p 700.00p 720.00p 142644
08/03/2010 710.00p 720.00p 700.00p 715.00p 19095
05/03/2010 700.00p 720.00p 700.00p 700.00p 342096
04/03/2010 690.00p 709.30p 688.54p 700.00p 12921
03/03/2010 720.00p 720.00p 694.80p 705.00p 9058
02/03/2010 680.00p 728.11p 680.00p 705.00p 89486
01/03/2010 698.50p 698.50p 670.00p 675.00p 52628
26/02/2010 680.00p 689.44p 670.00p 675.00p 28007
25/02/2010 680.00p 690.00p 675.00p 680.00p 78940
24/02/2010 674.50p 688.60p 667.10p 680.00p 13972
23/02/2010 680.00p 693.80p 680.00p 680.00p 54691
22/02/2010 700.00p 700.00p 682.40p 700.00p 10388
19/02/2010 676.50p 701.68p 676.50p 685.00p 41620
18/02/2010 690.00p 699.00p 682.34p 692.50p 3281
17/02/2010 695.00p 700.00p 690.00p 700.00p 38036
16/02/2010 685.00p 700.64p 685.00p 692.50p 8800
15/02/2010 690.00p 700.45p 680.00p 685.00p 21424
12/02/2010 677.00p 684.00p 676.50p 681.00p 2939
11/02/2010 690.00p 690.00p 683.00p 683.00p 8407
10/02/2010 670.00p 700.00p 670.00p 699.50p 12354
09/02/2010 680.00p 680.00p 663.51p 672.50p 82936
08/02/2010 667.00p 684.44p 667.00p 675.00p 20839
05/02/2010 700.00p 700.00p 655.60p 663.00p 15562
04/02/2010 695.00p 700.00p 670.00p 700.00p 162071
03/02/2010 700.00p 700.00p 690.50p 690.50p 2696
02/02/2010 689.50p 700.00p 672.21p 700.00p 63441
01/02/2010 670.50p 686.31p 660.00p 675.00p 4887
29/01/2010 680.50p 706.76p 659.00p 687.50p 17020
28/01/2010 720.00p 720.00p 690.00p 710.00p 14845
27/01/2010 720.00p 727.50p 707.74p 720.00p 14383
26/01/2010 735.50p 742.00p 707.78p 718.50p 8808
25/01/2010 740.00p 742.45p 721.00p 726.00p 18155
22/01/2010 739.00p 746.90p 714.80p 725.00p 20652
21/01/2010 740.00p 740.00p 712.50p 720.00p 5495
20/01/2010 730.00p 730.00p 703.60p 710.00p 11165
19/01/2010 705.00p 743.00p 670.00p 725.00p 74939
18/01/2010 690.00p 705.00p 664.80p 705.00p 52734
15/01/2010 700.00p 710.00p 670.50p 671.00p 5254
14/01/2010 695.00p 695.00p 664.80p 690.00p 218472
13/01/2010 670.00p 714.79p 652.70p 685.00p 71389
12/01/2010 690.00p 716.15p 680.00p 695.00p 482147
11/01/2010 715.00p 729.00p 690.00p 690.00p 92154
08/01/2010 700.00p 729.75p 700.00p 700.00p 5437
07/01/2010 730.00p 730.00p 700.00p 700.00p 9576
06/01/2010 710.00p 740.00p 705.00p 708.00p 12419
05/01/2010 743.50p 750.60p 706.00p 706.00p 18317
04/01/2010 750.00p 780.00p 721.80p 723.00p 21491
31/12/2009 727.50p 738.00p 713.15p 727.50p 1007
30/12/2009 728.00p 745.00p 713.61p 727.50p 17179
29/12/2009 715.00p 725.00p 711.31p 720.50p 24923
24/12/2009 727.00p 727.00p 705.50p 726.50p 4405
23/12/2009 714.50p 724.00p 706.04p 710.00p 22566
22/12/2009 700.00p 738.82p 699.50p 722.50p 246003
21/12/2009 677.50p 699.50p 676.00p 690.00p 1512
18/12/2009 675.00p 684.81p 670.00p 677.50p 91294
17/12/2009 690.00p 690.90p 667.25p 675.50p 36370
16/12/2009 682.50p 690.00p 679.00p 685.00p 27964
15/12/2009 660.00p 689.00p 650.50p 676.50p 22180
14/12/2009 650.00p 662.00p 632.70p 662.00p 84093
11/12/2009 650.00p 665.69p 632.75p 656.50p 41625
10/12/2009 615.00p 700.00p 615.00p 690.00p 367811
09/12/2009 605.00p 620.00p 605.00p 610.00p 1298789
08/12/2009 608.00p 617.00p 600.00p 600.00p 3456
07/12/2009 600.00p 610.00p 600.00p 601.00p 13525
04/12/2009 595.00p 608.00p 584.52p 595.00p 10821
03/12/2009 588.00p 600.00p 585.26p 590.00p 70291
02/12/2009 599.00p 609.87p 590.00p 590.00p 47857
01/12/2009 605.00p 610.00p 593.20p 602.50p 205432
30/11/2009 545.00p 610.00p 522.25p 600.00p 210745
27/11/2009 524.00p 524.00p 506.66p 517.50p 12094
26/11/2009 520.00p 525.00p 511.62p 524.00p 3300
25/11/2009 524.00p 536.00p 522.00p 528.00p 109011
24/11/2009 543.00p 553.65p 522.70p 541.00p 6449
23/11/2009 575.00p 575.00p 547.70p 550.00p 3634
20/11/2009 562.50p 573.93p 552.25p 562.50p 23879
19/11/2009 555.00p 577.85p 552.70p 562.50p 71128
18/11/2009 550.00p 585.00p 548.67p 570.00p 32660
17/11/2009 530.00p 542.50p 506.00p 542.50p 29789
16/11/2009 525.00p 530.00p 507.25p 517.50p 13843
13/11/2009 520.00p 530.00p 515.00p 515.00p 1055
12/11/2009 505.00p 533.50p 505.00p 520.00p 5092
11/11/2009 530.00p 535.00p 523.42p 525.00p 38110
10/11/2009 525.00p 525.00p 520.00p 520.00p 19158
09/11/2009 525.00p 525.00p 512.50p 512.50p 16176
06/11/2009 515.00p 525.00p 509.50p 509.50p 11437
05/11/2009 500.00p 515.00p 500.00p 510.00p 4800
04/11/2009 480.00p 500.00p 480.00p 498.00p 54227
03/11/2009 490.00p 490.00p 480.00p 487.50p 22461
02/11/2009 507.50p 507.50p 500.00p 500.00p 2292
30/10/2009 485.00p 510.00p 485.00p 507.50p 21562
29/10/2009 490.00p 490.00p 485.00p 488.50p 179907
28/10/2009 497.00p 497.50p 495.00p 497.50p 44813
27/10/2009 505.00p 505.00p 495.00p 504.00p 78768
26/10/2009 510.00p 512.50p 505.00p 512.50p 2600
23/10/2009 535.00p 540.00p 527.50p 527.50p 6510
22/10/2009 535.00p 535.00p 506.00p 530.00p 207871
21/10/2009 555.00p 555.00p 520.00p 535.00p 33598
20/10/2009 555.00p 580.00p 555.00p 560.00p 235661
19/10/2009 535.00p 570.00p 535.00p 557.50p 17407
16/10/2009 526.00p 550.00p 526.00p 527.50p 17059
15/10/2009 530.00p 535.00p 522.50p 522.50p 36928
14/10/2009 505.00p 525.00p 505.00p 515.50p 192685
13/10/2009 500.00p 515.00p 500.00p 510.50p 29059
12/10/2009 525.00p 525.00p 490.00p 507.50p 324551
09/10/2009 500.00p 525.00p 500.00p 517.50p 54840
08/10/2009 470.00p 510.00p 470.00p 502.50p 100949
07/10/2009 480.00p 480.00p 466.50p 466.50p 41841
06/10/2009 485.00p 495.00p 465.00p 465.00p 65672
05/10/2009 415.00p 467.50p 415.00p 467.50p 35451
02/10/2009 405.00p 407.50p 405.00p 407.50p 9484
01/10/2009 415.00p 415.00p 410.00p 411.50p 9190
30/09/2009 415.00p 420.00p 415.00p 420.00p 46223
29/09/2009 425.00p 425.00p 415.00p 415.00p 187517
28/09/2009 395.00p 415.00p 395.00p 412.50p 66765
25/09/2009 385.00p 390.00p 385.00p 386.25p 3000
24/09/2009 370.00p 380.00p 370.00p 375.00p 49508
23/09/2009 380.00p 380.00p 372.00p 380.00p 2058
22/09/2009 375.00p 376.00p 375.00p 376.00p 635
21/09/2009 380.00p 380.00p 375.00p 375.00p 17025

*Close Price adjusted for both dividends and splits