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
28/10/2016 180.00p 180.00p 176.00p 180.00p 2001
27/10/2016 180.00p 180.00p 175.00p 180.00p 788
26/10/2016 180.00p 180.00p 176.00p 180.00p 500
25/10/2016 180.00p 180.00p 176.00p 180.00p 750
24/10/2016 172.50p 185.00p 171.00p 180.00p 7000
21/10/2016 182.50p 182.50p 163.25p 172.50p 12751
20/10/2016 207.50p 207.50p 200.00p 207.50p 4697
19/10/2016 202.50p 209.00p 200.00p 207.50p 4646
18/10/2016 195.00p 195.00p 193.50p 195.00p 1094
17/10/2016 195.00p 195.00p 195.00p 195.00p 4833
14/10/2016 195.00p 195.00p 195.00p 195.00p 0
13/10/2016 195.00p 195.00p 193.50p 195.00p 1600
12/10/2016 195.00p 195.00p 195.00p 195.00p 0
11/10/2016 195.00p 195.00p 193.00p 195.00p 4074
10/10/2016 195.00p 195.00p 195.00p 195.00p 0
07/10/2016 195.00p 200.00p 195.00p 195.00p 11595
06/10/2016 195.00p 197.50p 195.00p 195.00p 3000
05/10/2016 195.00p 197.50p 191.00p 195.00p 4670
04/10/2016 195.00p 197.50p 191.00p 195.00p 1273
03/10/2016 195.00p 200.00p 195.00p 195.00p 1100
30/09/2016 195.00p 195.00p 191.00p 195.00p 1305
29/09/2016 195.00p 195.00p 191.00p 195.00p 13516
28/09/2016 195.00p 195.00p 192.00p 195.00p 23121
27/09/2016 195.00p 195.00p 192.00p 195.00p 1024
26/09/2016 195.00p 195.00p 195.00p 195.00p 6267
23/09/2016 195.00p 195.00p 192.00p 195.00p 1170
22/09/2016 195.00p 198.43p 190.10p 195.00p 11584
21/09/2016 195.00p 200.00p 195.00p 195.00p 5008
20/09/2016 195.00p 195.00p 195.00p 195.00p 0
19/09/2016 195.00p 195.00p 195.00p 195.00p 0
16/09/2016 195.00p 195.00p 190.00p 195.00p 928
15/09/2016 193.50p 197.00p 190.00p 195.00p 7500
14/09/2016 182.50p 200.00p 182.50p 193.50p 32505
13/09/2016 182.50p 182.50p 178.30p 182.50p 152
12/09/2016 179.00p 188.00p 175.00p 182.50p 13705
09/09/2016 175.00p 180.00p 175.00p 179.00p 5000
08/09/2016 175.00p 175.00p 175.00p 175.00p 0
07/09/2016 176.50p 180.00p 175.00p 175.00p 10101
06/09/2016 176.50p 176.50p 170.65p 176.50p 77
05/09/2016 182.50p 182.50p 170.00p 176.50p 11102
02/09/2016 182.50p 182.50p 181.00p 182.50p 550
01/09/2016 182.50p 185.05p 182.50p 182.50p 270
31/08/2016 182.50p 182.50p 180.00p 182.50p 12350
30/08/2016 182.50p 185.05p 178.50p 182.50p 10252
26/08/2016 182.50p 182.50p 182.50p 182.50p 0
25/08/2016 172.50p 185.00p 172.20p 182.50p 29904
24/08/2016 167.50p 175.00p 167.50p 167.50p 3000
23/08/2016 167.50p 174.50p 166.60p 167.50p 3871
22/08/2016 167.50p 173.80p 167.50p 167.50p 1005
19/08/2016 167.50p 167.50p 167.50p 167.50p 0
18/08/2016 167.50p 167.50p 167.50p 167.50p 0
17/08/2016 167.50p 175.00p 167.50p 167.50p 4000
16/08/2016 167.50p 167.50p 165.25p 167.50p 1020
15/08/2016 167.50p 167.50p 163.00p 167.50p 630
12/08/2016 167.50p 170.00p 167.50p 167.50p 13195
11/08/2016 167.50p 167.50p 167.50p 167.50p 0
10/08/2016 167.50p 167.50p 167.50p 167.50p 0
09/08/2016 165.00p 170.00p 165.00p 167.50p 117706
08/08/2016 165.00p 170.00p 163.67p 165.00p 1515
05/08/2016 155.00p 170.00p 155.00p 165.00p 15248
04/08/2016 155.00p 155.00p 155.00p 155.00p 0
03/08/2016 150.00p 160.00p 149.40p 155.00p 11082
02/08/2016 150.00p 150.00p 150.00p 150.00p 0
01/08/2016 150.00p 150.00p 149.40p 150.00p 10030
29/07/2016 148.50p 153.50p 148.50p 148.50p 5000
28/07/2016 148.50p 154.35p 147.72p 148.50p 7848
27/07/2016 144.50p 151.00p 144.50p 151.00p 7785
26/07/2016 144.50p 146.75p 144.50p 144.50p 51
25/07/2016 143.50p 150.00p 143.50p 144.50p 15400
22/07/2016 144.00p 144.00p 142.00p 143.50p 6066
21/07/2016 142.00p 145.70p 142.00p 143.00p 87000
20/07/2016 143.00p 144.00p 142.00p 143.00p 5524
19/07/2016 143.00p 143.00p 143.00p 143.00p 0
18/07/2016 142.00p 143.00p 142.00p 143.00p 0
15/07/2016 142.00p 144.00p 141.00p 142.00p 6453
14/07/2016 139.50p 144.00p 139.50p 142.00p 57106
13/07/2016 139.50p 143.50p 139.50p 139.50p 100000
12/07/2016 139.50p 140.40p 135.00p 139.50p 214
11/07/2016 138.50p 142.00p 138.50p 138.50p 2000
08/07/2016 138.50p 138.50p 138.50p 138.50p 0
07/07/2016 138.50p 142.00p 138.50p 138.50p 2503
06/07/2016 138.50p 150.00p 138.50p 138.50p 36528
05/07/2016 137.50p 140.00p 135.50p 138.50p 5945
04/07/2016 137.50p 140.00p 137.00p 137.50p 1201
01/07/2016 135.00p 139.00p 135.00p 137.50p 86684
30/06/2016 135.00p 136.80p 135.00p 135.00p 8000
29/06/2016 133.50p 138.00p 133.50p 135.00p 93050
28/06/2016 131.00p 134.60p 130.20p 133.50p 6027
27/06/2016 122.50p 131.00p 122.50p 131.00p 12000
24/06/2016 115.00p 125.00p 110.00p 122.50p 14595
23/06/2016 127.50p 135.00p 125.00p 127.50p 769293
22/06/2016 127.50p 134.00p 121.00p 127.50p 332486
21/06/2016 130.00p 132.50p 130.00p 130.00p 0
20/06/2016 132.50p 132.50p 132.50p 132.50p 0
17/06/2016 134.00p 134.00p 130.00p 132.50p 71000
16/06/2016 137.50p 138.00p 130.00p 134.00p 10208
15/06/2016 137.50p 137.50p 135.00p 137.50p 6000
14/06/2016 137.50p 137.50p 135.06p 137.50p 5000
13/06/2016 137.50p 145.00p 137.50p 137.50p 14500
10/06/2016 137.50p 138.70p 137.50p 137.50p 716
09/06/2016 139.00p 140.00p 135.00p 137.50p 13207
08/06/2016 149.00p 149.00p 149.00p 149.00p 0
07/06/2016 149.00p 151.88p 149.00p 149.00p 2
06/06/2016 149.00p 149.00p 149.00p 149.00p 0
03/06/2016 149.00p 149.00p 145.50p 149.00p 23205
02/06/2016 149.00p 149.00p 149.00p 149.00p 0
01/06/2016 149.00p 149.00p 149.00p 149.00p 0
31/05/2016 149.00p 149.00p 146.00p 149.00p 125
27/05/2016 149.00p 149.00p 149.00p 149.00p 0
26/05/2016 149.00p 149.00p 149.00p 149.00p 0
25/05/2016 145.00p 149.00p 145.00p 149.00p 0
24/05/2016 145.00p 145.00p 145.00p 145.00p 0
23/05/2016 145.00p 145.00p 145.00p 145.00p 0
20/05/2016 145.00p 145.00p 145.00p 145.00p 0
19/05/2016 145.00p 145.00p 145.00p 145.00p 0
18/05/2016 145.00p 150.00p 142.00p 145.00p 36300
17/05/2016 145.00p 150.00p 140.00p 145.00p 104624
16/05/2016 143.50p 145.00p 140.00p 145.00p 1168
13/05/2016 143.50p 143.50p 140.00p 143.50p 1600
12/05/2016 141.50p 143.50p 140.00p 143.50p 4995
11/05/2016 141.50p 141.50p 141.00p 141.50p 10000
10/05/2016 141.50p 146.00p 140.00p 141.50p 641482
09/05/2016 141.50p 141.50p 140.00p 141.50p 620340
06/05/2016 141.50p 145.50p 139.00p 141.50p 12278
05/05/2016 142.00p 146.00p 140.00p 141.50p 31000
04/05/2016 142.00p 147.00p 137.00p 142.00p 20621
03/05/2016 155.00p 155.00p 135.00p 143.50p 96381
29/04/2016 157.50p 157.50p 153.75p 155.00p 852
28/04/2016 162.50p 162.50p 153.75p 157.50p 4592
27/04/2016 162.50p 162.50p 161.75p 162.50p 4929
26/04/2016 167.50p 167.50p 162.50p 162.50p 0
25/04/2016 177.50p 177.50p 158.00p 167.50p 8818
22/04/2016 187.50p 197.00p 185.00p 187.50p 11349
21/04/2016 185.00p 194.00p 180.00p 187.50p 89425
20/04/2016 185.00p 187.09p 180.00p 180.00p 6580
19/04/2016 187.50p 191.00p 180.00p 180.00p 22379
18/04/2016 187.50p 191.00p 180.75p 187.50p 1047
15/04/2016 192.50p 192.50p 187.50p 187.50p 51
14/04/2016 192.50p 192.50p 192.50p 192.50p 0
13/04/2016 192.50p 200.00p 192.50p 192.50p 1170
12/04/2016 207.50p 207.50p 190.50p 195.00p 7476
11/04/2016 210.00p 210.00p 205.00p 207.50p 1565
08/04/2016 212.50p 212.50p 210.00p 210.00p 10974
07/04/2016 212.50p 215.00p 212.50p 212.50p 14554
06/04/2016 212.50p 215.00p 212.50p 215.00p 9214
05/04/2016 222.50p 222.50p 205.00p 212.50p 28886
04/04/2016 222.50p 225.05p 216.50p 222.50p 1248
01/04/2016 225.00p 225.00p 225.00p 225.00p 0
31/03/2016 225.00p 225.00p 210.00p 225.00p 12000
30/03/2016 227.50p 227.50p 220.00p 225.00p 5890
29/03/2016 227.50p 227.50p 221.50p 227.50p 1329
24/03/2016 227.50p 227.50p 227.50p 227.50p 50000
23/03/2016 227.50p 227.50p 227.50p 227.50p 0
22/03/2016 227.50p 227.50p 227.50p 227.50p 0
21/03/2016 227.50p 227.50p 220.54p 227.50p 9173
18/03/2016 227.50p 227.50p 222.25p 227.50p 2000
17/03/2016 227.50p 227.50p 222.25p 227.50p 5762
16/03/2016 227.50p 227.50p 227.35p 227.50p 5608
15/03/2016 230.00p 235.00p 226.13p 227.50p 11000
14/03/2016 230.00p 230.00p 230.00p 230.00p 0
11/03/2016 230.00p 230.00p 226.50p 230.00p 8300
10/03/2016 230.00p 235.00p 226.13p 230.00p 3133
09/03/2016 227.50p 235.00p 227.50p 230.00p 2100
08/03/2016 227.50p 235.00p 227.50p 227.50p 1500
07/03/2016 227.50p 234.25p 223.00p 227.50p 665
04/03/2016 227.50p 234.25p 227.50p 227.50p 21
03/03/2016 227.50p 227.50p 222.25p 227.50p 150
02/03/2016 227.50p 227.50p 222.25p 227.50p 1198
01/03/2016 227.50p 232.00p 222.25p 227.50p 3110
29/02/2016 227.50p 227.50p 222.25p 227.50p 231
26/02/2016 227.50p 232.00p 222.25p 227.50p 5840
25/02/2016 227.50p 233.00p 227.50p 227.50p 3670
24/02/2016 230.00p 230.00p 220.00p 227.50p 3566
23/02/2016 227.50p 235.00p 227.50p 230.00p 2500
22/02/2016 227.50p 234.00p 227.50p 227.50p 427
19/02/2016 227.50p 227.50p 227.50p 227.50p 0
18/02/2016 227.50p 235.00p 221.50p 227.50p 3512
17/02/2016 227.50p 234.25p 227.50p 227.50p 41
16/02/2016 227.50p 227.50p 221.50p 227.50p 1000
15/02/2016 227.50p 227.50p 227.50p 227.50p 150000
12/02/2016 227.50p 227.50p 221.50p 227.50p 1041
11/02/2016 227.50p 234.25p 227.50p 227.50p 500
10/02/2016 227.50p 227.50p 227.50p 227.50p 0
09/02/2016 227.50p 227.50p 221.50p 227.50p 634
08/02/2016 227.50p 235.00p 223.00p 227.50p 33300
05/02/2016 230.00p 230.50p 223.75p 227.50p 3491
04/02/2016 227.50p 234.00p 227.50p 230.00p 1181
03/02/2016 227.50p 227.50p 223.75p 227.50p 607
02/02/2016 227.50p 227.50p 223.75p 227.50p 620
01/02/2016 227.50p 230.41p 227.50p 227.50p 1650
29/01/2016 227.50p 227.50p 222.00p 227.50p 626
28/01/2016 227.50p 227.50p 227.50p 227.50p 0
27/01/2016 227.50p 230.00p 222.00p 227.50p 33920
26/01/2016 217.50p 234.00p 217.50p 227.50p 12899
25/01/2016 217.50p 218.00p 210.00p 217.50p 4882
22/01/2016 217.50p 225.00p 210.00p 217.50p 2391
21/01/2016 217.50p 217.50p 217.50p 217.50p 0
20/01/2016 227.50p 227.50p 210.00p 217.50p 6432
19/01/2016 227.50p 227.50p 227.50p 227.50p 0
18/01/2016 227.50p 227.50p 227.50p 227.50p 0

*Close Price adjusted for both dividends and splits