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
02/10/2020 230.00p 230.00p 230.00p 230.00p 0
01/10/2020 235.00p 235.00p 230.00p 230.00p 1467
30/09/2020 230.00p 230.00p 230.00p 230.00p 6000
29/09/2020 235.00p 235.00p 223.00p 230.00p 165
28/09/2020 235.00p 235.00p 222.50p 230.00p 1422
25/09/2020 235.00p 235.00p 222.50p 230.00p 1492
24/09/2020 235.00p 235.00p 222.50p 230.00p 200
23/09/2020 235.00p 235.00p 222.50p 230.00p 1634
22/09/2020 235.00p 244.00p 222.50p 230.00p 1341
21/09/2020 240.00p 240.00p 222.50p 235.00p 1495
18/09/2020 245.00p 245.00p 230.40p 240.00p 500
17/09/2020 245.00p 247.00p 235.00p 240.00p 4625
16/09/2020 245.00p 248.00p 232.00p 240.00p 1104
15/09/2020 235.00p 240.00p 235.00p 240.00p 206
14/09/2020 230.00p 237.60p 230.00p 230.00p 1830
11/09/2020 205.00p 230.00p 205.00p 230.00p 11035
10/09/2020 205.00p 214.00p 200.40p 210.00p 548
09/09/2020 210.00p 210.00p 200.40p 210.00p 920
08/09/2020 210.00p 210.00p 202.00p 210.00p 1939
07/09/2020 210.00p 213.00p 200.00p 210.00p 4474
04/09/2020 230.00p 230.00p 200.00p 210.00p 3640
03/09/2020 230.00p 230.00p 220.00p 230.00p 1298
02/09/2020 235.00p 235.00p 220.00p 230.00p 1465
01/09/2020 235.00p 240.00p 220.00p 235.00p 3764
31/08/2020 235.00p 240.00p 235.00p 240.00p 0
28/08/2020 235.00p 240.00p 235.00p 240.00p 0
27/08/2020 240.00p 250.00p 230.40p 240.00p 22285
26/08/2020 235.00p 235.00p 220.00p 235.00p 960
25/08/2020 235.00p 235.00p 220.60p 235.00p 489
24/08/2020 235.00p 238.98p 235.00p 235.00p 5
21/08/2020 225.00p 239.45p 217.55p 235.00p 2807
20/08/2020 220.00p 230.40p 215.00p 225.00p 10015
19/08/2020 225.00p 226.80p 215.00p 220.00p 8158
18/08/2020 235.00p 235.00p 220.02p 235.00p 4342
17/08/2020 235.00p 235.00p 215.00p 225.00p 6132
14/08/2020 250.00p 257.60p 220.00p 225.00p 37652
13/08/2020 305.00p 330.00p 243.30p 246.00p 83524
12/08/2020 265.00p 268.00p 251.00p 260.00p 1072
11/08/2020 265.00p 265.00p 260.00p 260.00p 0
10/08/2020 255.00p 260.00p 255.00p 260.00p 2500
07/08/2020 255.00p 255.00p 250.50p 255.00p 845
06/08/2020 255.00p 258.00p 255.00p 255.00p 133
05/08/2020 255.00p 260.00p 255.00p 255.00p 5774
04/08/2020 250.00p 260.00p 245.00p 260.00p 19664
03/08/2020 240.00p 250.00p 240.00p 250.00p 4800
31/07/2020 240.00p 251.20p 225.00p 240.00p 256
30/07/2020 240.00p 240.00p 240.00p 240.00p 0
29/07/2020 240.00p 251.20p 240.00p 240.00p 170
28/07/2020 240.00p 254.00p 240.00p 254.00p 1101
27/07/2020 240.00p 254.00p 240.00p 240.00p 200
24/07/2020 240.00p 240.00p 240.00p 240.00p 0
23/07/2020 240.00p 257.00p 240.00p 240.00p 288
22/07/2020 240.00p 244.99p 235.00p 235.00p 122
21/07/2020 240.00p 246.00p 226.00p 246.00p 4192
20/07/2020 240.00p 250.00p 226.00p 235.00p 2747
17/07/2020 240.00p 245.00p 226.00p 235.00p 4322
16/07/2020 240.00p 250.00p 222.00p 235.00p 3000
15/07/2020 240.00p 250.00p 220.00p 235.00p 1116
14/07/2020 230.00p 230.00p 230.00p 230.00p 5000
13/07/2020 230.00p 230.00p 210.00p 230.00p 1790
10/07/2020 230.00p 230.00p 214.52p 230.00p 194
09/07/2020 240.00p 240.00p 214.40p 230.00p 1850
08/07/2020 260.00p 260.00p 240.00p 240.00p 2369
07/07/2020 260.00p 265.00p 250.00p 265.00p 1595
06/07/2020 260.00p 265.00p 250.00p 265.00p 1350
03/07/2020 260.00p 265.00p 260.00p 265.00p 2748
02/07/2020 260.00p 270.00p 260.00p 270.00p 1458
01/07/2020 260.00p 270.00p 260.00p 270.00p 2707
30/06/2020 250.00p 294.00p 250.00p 270.00p 19547
29/06/2020 240.00p 254.00p 224.00p 240.00p 9197
26/06/2020 250.00p 250.00p 240.00p 240.00p 6655
25/06/2020 260.00p 260.00p 250.00p 250.00p 75
24/06/2020 265.00p 265.00p 250.00p 265.00p 2536
23/06/2020 270.00p 270.00p 260.00p 270.00p 2277
22/06/2020 270.00p 275.00p 260.00p 275.00p 5311
19/06/2020 275.00p 283.44p 260.00p 275.00p 7078
18/06/2020 280.00p 285.44p 272.20p 280.00p 6403
17/06/2020 270.00p 286.80p 268.50p 280.00p 5221
16/06/2020 270.00p 285.20p 265.00p 275.00p 9214
15/06/2020 320.00p 320.00p 240.00p 275.00p 40652
12/06/2020 270.00p 420.00p 263.05p 305.00p 241462
11/06/2020 210.00p 210.00p 196.55p 210.00p 250
10/06/2020 210.00p 215.00p 210.00p 210.00p 0
09/06/2020 220.00p 220.00p 200.40p 215.00p 1000
08/06/2020 220.00p 220.00p 220.00p 220.00p 0
05/06/2020 220.00p 234.44p 220.00p 220.00p 1000
04/06/2020 220.00p 220.00p 220.00p 220.00p 0
03/06/2020 220.00p 220.00p 220.00p 220.00p 0
02/06/2020 220.00p 220.00p 220.00p 220.00p 3938
29/05/2020 220.00p 220.00p 220.00p 220.00p 0
28/05/2020 220.00p 220.00p 200.00p 220.00p 1000
27/05/2020 220.00p 220.00p 220.00p 220.00p 0
26/05/2020 220.00p 220.00p 202.55p 220.00p 1588
25/05/2020 220.00p 220.00p 220.00p 220.00p 0
22/05/2020 220.00p 220.00p 220.00p 220.00p 0
21/05/2020 220.00p 220.00p 202.55p 220.00p 30
20/05/2020 220.00p 220.00p 220.00p 220.00p 0
19/05/2020 220.00p 220.00p 220.00p 220.00p 0
18/05/2020 220.00p 238.44p 202.55p 220.00p 131
15/05/2020 220.00p 220.00p 202.00p 220.00p 100
14/05/2020 220.00p 220.00p 220.00p 220.00p 0
13/05/2020 220.00p 220.00p 220.00p 220.00p 0
12/05/2020 220.00p 240.29p 200.00p 220.00p 2404
11/05/2020 220.00p 234.44p 220.00p 220.00p 63
08/05/2020 220.00p 234.44p 200.40p 220.00p 2623
07/05/2020 220.00p 234.44p 200.40p 220.00p 2623
06/05/2020 220.00p 220.00p 220.00p 220.00p 0
05/05/2020 220.00p 220.00p 220.00p 220.00p 0
04/05/2020 220.00p 220.00p 220.00p 220.00p 0
01/05/2020 230.00p 234.44p 213.00p 220.00p 3211
30/04/2020 230.00p 239.80p 230.00p 230.00p 1830
29/04/2020 230.00p 239.80p 230.00p 230.00p 4825
28/04/2020 225.00p 239.80p 225.00p 230.00p 1837
27/04/2020 225.00p 240.00p 225.00p 225.00p 1997
24/04/2020 225.00p 239.70p 212.00p 225.00p 421
23/04/2020 225.00p 239.73p 225.00p 225.00p 1040
22/04/2020 225.00p 225.00p 225.00p 225.00p 0
21/04/2020 225.00p 225.00p 212.00p 225.00p 198
20/04/2020 225.00p 239.70p 225.00p 225.00p 2000
17/04/2020 225.00p 225.00p 211.50p 225.00p 415
16/04/2020 225.00p 225.00p 225.00p 225.00p 0
15/04/2020 225.00p 225.00p 225.00p 225.00p 0
14/04/2020 225.00p 225.00p 210.00p 225.00p 405
13/04/2020 225.00p 225.00p 225.00p 225.00p 0
10/04/2020 225.00p 225.00p 225.00p 225.00p 0
09/04/2020 225.00p 225.00p 225.00p 225.00p 0
08/04/2020 225.00p 225.00p 225.00p 225.00p 5000
07/04/2020 225.00p 225.00p 220.00p 225.00p 2800
06/04/2020 225.00p 225.00p 215.00p 215.00p 1222
03/04/2020 205.00p 210.00p 205.00p 210.00p 0
02/04/2020 205.00p 205.00p 205.00p 205.00p 0
01/04/2020 205.00p 205.00p 192.00p 205.00p 276
31/03/2020 195.00p 210.00p 191.00p 205.00p 6216
30/03/2020 187.50p 202.00p 187.00p 195.00p 15309
27/03/2020 180.00p 190.00p 180.00p 187.50p 4000
26/03/2020 180.00p 180.00p 180.00p 180.00p 0
25/03/2020 175.00p 185.00p 175.00p 180.00p 277
24/03/2020 167.50p 180.00p 167.50p 175.00p 3017
23/03/2020 170.00p 170.00p 170.00p 170.00p 0
20/03/2020 170.00p 190.00p 160.00p 170.00p 4037
19/03/2020 190.00p 200.00p 170.00p 170.00p 4000
18/03/2020 215.00p 215.00p 195.00p 195.00p 11700
17/03/2020 220.00p 220.00p 210.00p 215.00p 1000
16/03/2020 230.00p 230.00p 220.00p 220.00p 10000
13/03/2020 230.00p 230.00p 222.00p 230.00p 5898
12/03/2020 240.00p 240.00p 221.00p 228.00p 3000
11/03/2020 240.00p 240.00p 240.00p 240.00p 7246
10/03/2020 240.00p 240.00p 238.00p 240.00p 450
09/03/2020 240.00p 250.00p 237.00p 240.00p 4084
06/03/2020 230.00p 250.00p 230.00p 240.00p 1512
05/03/2020 220.00p 230.00p 220.00p 230.00p 4500
04/03/2020 220.00p 220.00p 220.00p 220.00p 0
03/03/2020 220.00p 220.00p 220.00p 220.00p 0
02/03/2020 220.00p 229.00p 220.00p 220.00p 1000
28/02/2020 220.00p 220.00p 215.00p 220.00p 1000
27/02/2020 221.00p 221.00p 221.00p 221.00p 0
26/02/2020 221.00p 221.00p 221.00p 221.00p 0
25/02/2020 221.00p 221.00p 221.00p 221.00p 0
24/02/2020 221.00p 230.00p 221.00p 221.00p 432
21/02/2020 210.00p 230.00p 210.00p 221.00p 14792
20/02/2020 210.00p 210.00p 202.60p 210.00p 2623
19/02/2020 210.00p 214.00p 210.00p 210.00p 3000
18/02/2020 210.00p 210.00p 210.00p 210.00p 0
17/02/2020 210.00p 210.00p 210.00p 210.00p 0
14/02/2020 210.00p 210.00p 210.00p 210.00p 0
13/02/2020 210.00p 210.00p 210.00p 210.00p 7877
12/02/2020 210.00p 214.00p 210.00p 210.00p 392
11/02/2020 210.00p 210.00p 210.00p 210.00p 0
10/02/2020 210.00p 210.00p 202.40p 210.00p 1666
07/02/2020 210.00p 210.00p 209.00p 210.00p 450
06/02/2020 210.00p 210.00p 210.00p 210.00p 0
05/02/2020 210.00p 210.00p 209.00p 210.00p 956
04/02/2020 210.00p 210.00p 210.00p 210.00p 0
03/02/2020 215.00p 215.00p 200.00p 210.00p 400
31/01/2020 220.00p 220.00p 210.00p 215.00p 3781
30/01/2020 220.00p 220.00p 220.00p 220.00p 1000
29/01/2020 220.00p 220.00p 220.00p 220.00p 0
28/01/2020 220.00p 225.00p 220.00p 220.00p 0
27/01/2020 225.00p 235.00p 225.00p 225.00p 5000
24/01/2020 235.00p 235.00p 205.00p 235.00p 3249
23/01/2020 243.00p 243.00p 233.00p 235.00p 4028
22/01/2020 243.00p 243.00p 243.00p 243.00p 1357
21/01/2020 255.00p 255.00p 243.00p 243.00p 1693
20/01/2020 265.00p 265.00p 250.00p 255.00p 4651
17/01/2020 265.00p 265.00p 260.00p 265.00p 162
16/01/2020 265.00p 265.00p 260.00p 265.00p 1000
15/01/2020 268.00p 268.00p 260.00p 265.00p 1000
14/01/2020 273.00p 273.00p 268.00p 268.00p 0
13/01/2020 273.00p 273.00p 273.00p 273.00p 100
10/01/2020 273.00p 273.00p 273.00p 273.00p 0
09/01/2020 273.00p 273.00p 273.00p 273.00p 0
08/01/2020 273.00p 273.00p 273.00p 273.00p 0
07/01/2020 273.00p 273.00p 273.00p 273.00p 0
06/01/2020 273.00p 273.00p 270.00p 273.00p 501
03/01/2020 273.00p 273.00p 273.00p 273.00p 0
02/01/2020 273.00p 273.00p 273.00p 273.00p 0
01/01/2020 273.00p 273.00p 273.00p 273.00p 0
31/12/2019 273.00p 273.00p 273.00p 273.00p 0
30/12/2019 273.00p 273.00p 270.00p 273.00p 2617
27/12/2019 273.00p 273.00p 270.72p 273.00p 1777

*Close Price adjusted for both dividends and splits