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
01/06/2018 255.00p 255.00p 250.00p 250.00p 1000
31/05/2018 255.00p 255.00p 255.00p 255.00p 0
30/05/2018 255.00p 255.00p 255.00p 255.00p 0
29/05/2018 255.00p 255.00p 255.00p 255.00p 0
25/05/2018 255.00p 255.00p 250.00p 255.00p 1225
24/05/2018 250.00p 260.00p 250.00p 255.00p 4152
23/05/2018 250.00p 250.00p 250.00p 250.00p 0
22/05/2018 250.00p 250.00p 240.00p 250.00p 1318
21/05/2018 255.00p 255.00p 255.00p 255.00p 0
18/05/2018 255.00p 255.00p 255.00p 255.00p 0
17/05/2018 255.00p 255.00p 255.00p 255.00p 0
16/05/2018 255.00p 255.00p 255.00p 255.00p 0
15/05/2018 268.00p 268.00p 244.00p 255.00p 6107
14/05/2018 268.00p 276.00p 268.00p 268.00p 1381
11/05/2018 268.00p 269.00p 268.00p 268.00p 0
10/05/2018 269.00p 269.00p 269.00p 269.00p 0
09/05/2018 269.00p 272.24p 261.80p 269.00p 1300
08/05/2018 269.00p 269.00p 262.00p 269.00p 10000
04/05/2018 270.00p 274.00p 269.00p 269.00p 6000
03/05/2018 269.00p 269.00p 269.00p 269.00p 0
02/05/2018 270.00p 269.00p 269.00p 269.00p 0
01/05/2018 270.00p 270.00p 261.63p 269.00p 6000
30/04/2018 261.00p 272.00p 261.00p 269.00p 2926
27/04/2018 260.00p 270.00p 253.80p 261.00p 2110
26/04/2018 265.00p 265.00p 260.00p 261.00p 600
25/04/2018 265.00p 265.00p 260.00p 265.00p 370
24/04/2018 236.00p 273.17p 236.00p 265.00p 12608
23/04/2018 223.00p 246.32p 223.00p 236.00p 4720
20/04/2018 230.00p 230.00p 230.00p 230.00p 0
19/04/2018 230.00p 234.00p 230.00p 230.00p 952
18/04/2018 230.00p 230.00p 230.00p 230.00p 0
17/04/2018 230.00p 236.00p 230.00p 230.00p 8084
16/04/2018 230.00p 231.00p 228.45p 230.00p 7714
13/04/2018 226.00p 234.00p 226.00p 230.00p 2318
12/04/2018 226.00p 230.00p 226.00p 226.00p 3681
11/04/2018 226.00p 226.00p 226.00p 226.00p 4449
10/04/2018 226.00p 228.00p 226.00p 226.00p 370
09/04/2018 226.00p 226.00p 213.00p 226.00p 2280
06/04/2018 222.00p 226.00p 222.00p 226.00p 9455
05/04/2018 218.00p 223.00p 215.76p 222.00p 10782
04/04/2018 218.00p 222.00p 214.00p 218.00p 5340
03/04/2018 218.00p 222.00p 215.76p 218.00p 1444
29/03/2018 220.00p 226.00p 211.00p 221.00p 28267
28/03/2018 220.00p 220.00p 210.20p 220.00p 4156
27/03/2018 231.00p 231.00p 212.00p 218.00p 2591
26/03/2018 236.00p 236.00p 228.00p 231.00p 4839
23/03/2018 230.00p 236.00p 229.84p 236.00p 3455
22/03/2018 230.00p 230.00p 230.00p 230.00p 82
21/03/2018 230.00p 230.00p 226.00p 230.00p 2300
20/03/2018 230.00p 231.92p 226.00p 230.00p 4194
19/03/2018 230.00p 234.00p 230.00p 230.00p 96357
16/03/2018 227.00p 227.00p 227.00p 227.00p 0
15/03/2018 222.00p 232.00p 222.00p 227.00p 5000
14/03/2018 222.00p 222.00p 210.00p 222.00p 2000
13/03/2018 222.00p 222.00p 222.00p 222.00p 0
12/03/2018 222.00p 222.00p 222.00p 222.00p 0
09/03/2018 222.00p 222.00p 222.00p 222.00p 0
08/03/2018 222.00p 222.00p 222.00p 222.00p 0
07/03/2018 222.00p 234.00p 222.00p 222.00p 1332
06/03/2018 222.00p 222.00p 222.00p 222.00p 0
05/03/2018 222.00p 222.00p 210.00p 222.00p 163
02/03/2018 222.00p 222.00p 222.00p 222.00p 0
01/03/2018 222.00p 222.00p 216.00p 222.00p 1089
28/02/2018 225.00p 225.00p 216.00p 222.00p 1000
27/02/2018 223.00p 223.00p 216.00p 223.00p 400
26/02/2018 223.00p 226.00p 223.00p 223.00p 0
23/02/2018 224.00p 235.00p 224.00p 226.00p 0
22/02/2018 235.00p 235.00p 230.10p 235.00p 1589
21/02/2018 246.00p 246.00p 234.00p 235.00p 2100
20/02/2018 246.00p 246.00p 246.00p 246.00p 0
19/02/2018 246.00p 246.00p 246.00p 246.00p 750
16/02/2018 246.00p 246.00p 246.00p 246.00p 0
15/02/2018 251.00p 254.00p 246.00p 246.00p 2020
14/02/2018 251.00p 251.00p 250.00p 251.00p 0
13/02/2018 269.00p 269.00p 246.50p 250.00p 6165
12/02/2018 277.00p 277.00p 276.00p 276.00p 1958
09/02/2018 290.00p 290.00p 277.00p 277.00p 1000
08/02/2018 295.00p 295.00p 285.00p 290.00p 1081
07/02/2018 290.00p 290.00p 290.00p 290.00p 0
06/02/2018 290.00p 290.00p 285.00p 290.00p 1231
05/02/2018 290.00p 290.00p 285.00p 290.00p 2660
02/02/2018 295.00p 295.00p 285.00p 290.00p 6380
01/02/2018 290.00p 290.00p 290.00p 290.00p 0
31/01/2018 290.00p 290.00p 290.00p 290.00p 0
30/01/2018 290.00p 290.00p 290.00p 290.00p 0
29/01/2018 290.00p 290.00p 290.00p 290.00p 0
26/01/2018 290.00p 290.00p 285.00p 290.00p 440
25/01/2018 290.00p 290.00p 290.00p 290.00p 0
24/01/2018 290.00p 290.00p 290.00p 290.00p 11615
23/01/2018 290.00p 290.00p 290.00p 290.00p 0
22/01/2018 290.00p 290.00p 290.00p 290.00p 0
19/01/2018 290.00p 290.00p 286.00p 290.00p 52050
18/01/2018 290.00p 290.00p 285.00p 290.00p 655
17/01/2018 290.00p 293.00p 285.00p 290.00p 1225
16/01/2018 290.00p 293.40p 285.00p 290.00p 6994
15/01/2018 280.00p 280.00p 280.00p 280.00p 3386
12/01/2018 280.00p 290.00p 280.00p 280.00p 1375
11/01/2018 280.00p 280.00p 280.00p 280.00p 0
10/01/2018 280.00p 280.00p 280.00p 280.00p 1700
09/01/2018 280.00p 280.00p 280.00p 280.00p 0
08/01/2018 280.00p 280.00p 280.00p 280.00p 3467
05/01/2018 280.00p 290.00p 280.00p 280.00p 5002
04/01/2018 265.00p 280.00p 265.00p 280.00p 1991
03/01/2018 273.00p 280.00p 273.00p 273.00p 356
02/01/2018 265.00p 273.00p 265.00p 273.00p 0
29/12/2017 265.00p 270.00p 265.00p 270.00p 2500
28/12/2017 270.00p 270.00p 270.00p 270.00p 0
27/12/2017 270.00p 270.00p 265.00p 270.00p 643
22/12/2017 270.00p 270.00p 270.00p 270.00p 0
21/12/2017 270.00p 270.00p 265.00p 270.00p 1000
20/12/2017 270.00p 270.00p 269.00p 270.00p 1008
19/12/2017 270.00p 270.00p 270.00p 270.00p 0
18/12/2017 270.00p 270.00p 270.00p 270.00p 0
15/12/2017 270.00p 270.00p 270.00p 270.00p 1500
14/12/2017 267.50p 270.00p 267.50p 270.00p 1500
13/12/2017 272.50p 272.50p 272.50p 272.50p 58
12/12/2017 272.50p 272.50p 272.50p 272.50p 0
11/12/2017 275.00p 275.00p 265.00p 272.50p 1000
08/12/2017 272.50p 275.00p 275.00p 275.00p 0
07/12/2017 275.00p 275.00p 275.00p 275.00p 0
06/12/2017 272.50p 275.00p 275.00p 275.00p 0
05/12/2017 275.00p 275.00p 275.00p 275.00p 10859
04/12/2017 275.00p 275.00p 275.00p 275.00p 12140
01/12/2017 267.50p 275.00p 267.50p 275.00p 0
30/11/2017 267.50p 275.00p 267.50p 267.50p 200
29/11/2017 267.50p 267.50p 267.50p 267.50p 0
28/11/2017 257.50p 275.00p 257.50p 267.50p 6000
27/11/2017 257.50p 265.00p 257.50p 257.50p 2191
24/11/2017 285.00p 285.00p 285.00p 285.00p 0
23/11/2017 285.00p 285.00p 285.00p 285.00p 7468
22/11/2017 285.00p 286.00p 285.00p 285.00p 215
21/11/2017 285.00p 285.00p 285.00p 285.00p 0
20/11/2017 282.50p 286.00p 282.50p 285.00p 250
17/11/2017 285.00p 285.00p 275.00p 285.00p 1430
16/11/2017 285.00p 285.00p 285.00p 285.00p 0
15/11/2017 282.50p 285.00p 282.50p 285.00p 2909
14/11/2017 282.50p 285.00p 282.50p 285.00p 7896
13/11/2017 272.50p 285.00p 272.50p 280.00p 162346
10/11/2017 280.00p 280.00p 280.00p 280.00p 0
09/11/2017 272.50p 280.00p 272.50p 280.00p 450
08/11/2017 275.00p 285.00p 265.00p 280.00p 36180
07/11/2017 275.00p 285.00p 275.00p 275.00p 2
06/11/2017 272.50p 275.00p 275.00p 275.00p 0
03/11/2017 272.50p 275.00p 265.20p 275.00p 2500
02/11/2017 277.50p 277.50p 265.00p 275.00p 14681
01/11/2017 282.50p 282.50p 265.00p 277.50p 9496
31/10/2017 287.50p 287.50p 275.00p 287.50p 2511
30/10/2017 287.50p 287.50p 287.50p 287.50p 0
27/10/2017 287.50p 290.00p 280.00p 287.50p 57553
26/10/2017 287.50p 290.00p 287.50p 290.00p 5000
25/10/2017 287.50p 287.50p 287.50p 287.50p 6015
24/10/2017 295.00p 295.00p 275.15p 294.00p 19515
23/10/2017 325.00p 330.00p 299.00p 300.00p 9509
20/10/2017 330.00p 330.00p 325.00p 330.00p 43
19/10/2017 330.00p 330.00p 330.00p 330.00p 0
18/10/2017 335.00p 330.00p 330.00p 330.00p 0
17/10/2017 335.00p 330.00p 330.00p 330.00p 0
16/10/2017 330.00p 330.00p 330.00p 330.00p 0
13/10/2017 330.00p 330.00p 330.00p 330.00p 0
12/10/2017 330.00p 330.00p 330.00p 330.00p 400
11/10/2017 330.00p 330.00p 330.00p 330.00p 0
10/10/2017 330.00p 332.50p 330.00p 330.00p 4100
09/10/2017 332.50p 330.00p 325.00p 330.00p 1609
06/10/2017 325.00p 325.00p 325.00p 325.00p 0
05/10/2017 325.00p 325.00p 325.00p 325.00p 1
04/10/2017 332.50p 325.00p 325.00p 325.00p 0
03/10/2017 332.50p 325.00p 325.00p 325.00p 0
02/10/2017 332.50p 325.00p 325.00p 325.00p 299
29/09/2017 325.00p 325.00p 325.00p 325.00p 165
28/09/2017 325.00p 325.00p 325.00p 325.00p 2
27/09/2017 332.50p 325.00p 325.00p 325.00p 16
26/09/2017 332.50p 325.00p 325.00p 325.00p 0
25/09/2017 332.50p 325.00p 325.00p 325.00p 0
22/09/2017 332.50p 325.00p 320.00p 325.00p 4500
21/09/2017 312.50p 320.00p 310.00p 320.00p 1902
20/09/2017 322.50p 322.50p 312.50p 312.50p 12707
19/09/2017 322.50p 322.50p 322.50p 322.50p 0
18/09/2017 330.00p 330.00p 322.50p 322.50p 547
15/09/2017 342.50p 342.50p 330.00p 330.00p 5200
14/09/2017 345.00p 345.00p 342.50p 342.50p 250
13/09/2017 345.00p 345.00p 345.00p 345.00p 1740
12/09/2017 345.00p 345.00p 345.00p 345.00p 0
11/09/2017 342.50p 345.00p 345.00p 345.00p 0
08/09/2017 345.00p 345.00p 345.00p 345.00p 938
07/09/2017 345.00p 345.00p 345.00p 345.00p 0
06/09/2017 327.50p 345.00p 327.50p 345.00p 9000
05/09/2017 312.50p 327.50p 312.50p 327.50p 5250
04/09/2017 312.50p 312.50p 312.50p 312.50p 0
01/09/2017 312.50p 312.50p 312.50p 312.50p 0
31/08/2017 312.50p 312.50p 312.50p 312.50p 0
30/08/2017 312.50p 312.50p 312.50p 312.50p 0
29/08/2017 312.50p 312.50p 312.50p 312.50p 11200
25/08/2017 312.50p 312.50p 312.50p 312.50p 0
24/08/2017 312.50p 312.50p 312.50p 312.50p 4039
23/08/2017 312.50p 312.50p 312.50p 312.50p 0
22/08/2017 312.50p 312.50p 312.50p 312.50p 32
21/08/2017 312.50p 312.50p 312.50p 312.50p 4901
18/08/2017 312.50p 312.50p 312.50p 312.50p 220
17/08/2017 312.50p 312.50p 312.50p 312.50p 0
16/08/2017 312.50p 312.50p 312.50p 312.50p 0

*Close Price adjusted for both dividends and splits