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
31/03/2015 310.00p 310.00p 290.10p 295.00p 21213
30/03/2015 310.00p 315.00p 295.00p 310.00p 9581
27/03/2015 310.00p 315.00p 296.00p 310.00p 7886
26/03/2015 310.00p 315.00p 300.40p 310.00p 4159
25/03/2015 310.00p 310.00p 299.25p 310.00p 4820
24/03/2015 317.50p 321.25p 317.50p 317.50p 1800
23/03/2015 316.00p 324.00p 312.25p 317.50p 13893
20/03/2015 320.00p 322.00p 316.00p 316.00p 4660
19/03/2015 320.00p 330.00p 320.00p 320.00p 3702
18/03/2015 320.00p 320.00p 320.00p 320.00p 0
17/03/2015 320.00p 325.00p 315.00p 320.00p 58045
16/03/2015 320.00p 321.80p 310.00p 320.00p 6080
13/03/2015 320.00p 323.50p 315.05p 320.00p 1692
12/03/2015 325.00p 325.00p 320.00p 320.00p 100
11/03/2015 325.00p 330.00p 320.00p 325.00p 17258
10/03/2015 325.00p 325.00p 313.75p 325.00p 0
09/03/2015 325.00p 328.00p 313.75p 313.75p 2110
06/03/2015 325.00p 330.00p 322.00p 325.00p 41184
05/03/2015 325.00p 330.00p 323.00p 325.00p 26551
04/03/2015 325.00p 330.00p 325.00p 325.00p 20000
03/03/2015 325.00p 330.00p 323.00p 325.00p 2731
02/03/2015 322.50p 330.00p 318.00p 325.00p 16948
27/02/2015 320.00p 324.80p 315.00p 322.50p 10100
26/02/2015 320.00p 323.00p 316.20p 320.00p 9534
25/02/2015 322.50p 330.00p 316.80p 320.00p 35034
24/02/2015 322.50p 328.50p 315.00p 322.50p 29102
23/02/2015 325.00p 325.00p 322.50p 322.50p 0
20/02/2015 327.50p 327.50p 320.00p 325.00p 10948
19/02/2015 327.50p 329.00p 321.80p 327.50p 4371
18/02/2015 327.50p 331.00p 321.80p 327.50p 4388
17/02/2015 327.50p 331.00p 320.00p 327.50p 8464
16/02/2015 325.00p 327.50p 320.00p 327.50p 4010
13/02/2015 325.00p 328.00p 320.00p 323.00p 31417
12/02/2015 325.00p 329.50p 322.00p 329.50p 4132
11/02/2015 325.00p 330.00p 320.00p 325.00p 5156
10/02/2015 332.50p 332.50p 320.00p 325.00p 22382
09/02/2015 327.50p 332.50p 320.00p 332.50p 6000
06/02/2015 330.00p 340.00p 321.20p 330.00p 30817
05/02/2015 330.00p 340.00p 330.00p 330.00p 48922
04/02/2015 330.00p 335.00p 325.00p 330.00p 2450
03/02/2015 330.00p 330.00p 320.00p 330.00p 150
02/02/2015 330.00p 332.00p 320.00p 330.00p 188610
30/01/2015 330.00p 330.00p 320.00p 330.00p 2971
29/01/2015 330.00p 337.60p 320.00p 330.00p 51219
28/01/2015 330.00p 330.00p 321.20p 330.00p 1623
27/01/2015 330.00p 330.00p 320.00p 330.00p 9220
26/01/2015 330.00p 332.00p 321.20p 330.00p 188346
23/01/2015 330.00p 338.80p 330.00p 335.00p 6005
22/01/2015 330.00p 340.00p 320.00p 330.00p 14490
21/01/2015 330.00p 340.00p 320.00p 330.00p 3868
20/01/2015 332.50p 332.50p 330.00p 330.00p 0
19/01/2015 330.00p 338.80p 320.00p 330.00p 143776
16/01/2015 330.00p 338.80p 320.00p 330.00p 795474
15/01/2015 325.00p 334.00p 321.50p 330.00p 90417
14/01/2015 325.00p 325.00p 325.00p 325.00p 0
13/01/2015 325.00p 326.00p 320.00p 325.00p 46880
12/01/2015 325.00p 325.00p 325.00p 325.00p 1030000
09/01/2015 325.00p 329.80p 321.00p 325.00p 62902
08/01/2015 325.00p 325.00p 320.00p 325.00p 1312
07/01/2015 325.00p 330.00p 325.00p 325.00p 643799
06/01/2015 325.00p 325.00p 320.00p 325.00p 1877
05/01/2015 325.00p 330.00p 325.00p 325.00p 2874
02/01/2015 325.00p 325.00p 320.00p 325.00p 620
31/12/2014 325.00p 325.00p 320.00p 325.00p 400
30/12/2014 325.00p 330.00p 325.00p 325.00p 85000
29/12/2014 325.00p 328.00p 320.00p 325.00p 4664
24/12/2014 325.00p 328.00p 325.00p 325.00p 362
23/12/2014 325.00p 325.00p 320.00p 325.00p 272
22/12/2014 330.00p 330.00p 320.00p 325.00p 1000
19/12/2014 330.00p 335.00p 320.00p 330.00p 7738
18/12/2014 330.00p 330.00p 320.00p 330.00p 2500
17/12/2014 330.00p 335.00p 320.00p 330.00p 2685088
16/12/2014 337.50p 340.00p 320.00p 330.00p 8761
15/12/2014 340.00p 340.00p 325.00p 340.00p 3310
12/12/2014 340.00p 343.00p 340.00p 340.00p 1000
11/12/2014 335.00p 338.50p 330.00p 338.50p 328283
10/12/2014 335.00p 338.60p 330.00p 335.00p 65200
09/12/2014 335.00p 338.60p 326.50p 335.00p 108271
08/12/2014 326.50p 338.60p 325.00p 335.00p 117381
05/12/2014 326.50p 329.65p 324.00p 326.50p 876
04/12/2014 326.50p 330.00p 323.00p 326.50p 66654
03/12/2014 326.50p 332.00p 324.00p 326.50p 15589
02/12/2014 326.50p 328.00p 325.00p 326.50p 12963
01/12/2014 326.00p 330.00p 323.00p 326.50p 11194
28/11/2014 323.50p 326.00p 322.00p 326.00p 2887
27/11/2014 322.50p 325.00p 320.00p 323.50p 2580
26/11/2014 322.50p 324.90p 321.00p 322.50p 28192
25/11/2014 342.50p 342.50p 310.30p 322.50p 18316
24/11/2014 317.50p 347.50p 312.00p 342.50p 29759
21/11/2014 315.00p 320.00p 315.00p 317.50p 3790
20/11/2014 312.50p 320.00p 310.00p 315.00p 3000
19/11/2014 312.50p 320.00p 312.50p 312.50p 1452
18/11/2014 310.00p 320.00p 305.00p 312.50p 7628
17/11/2014 310.00p 316.30p 310.00p 310.00p 33
14/11/2014 309.80p 310.00p 305.00p 310.00p 1091
13/11/2014 305.00p 305.00p 301.00p 305.00p 7763
12/11/2014 307.50p 307.50p 305.00p 305.00p 0
11/11/2014 297.50p 307.50p 290.00p 307.50p 36293
10/11/2014 297.50p 297.50p 290.00p 297.50p 922
07/11/2014 297.50p 302.00p 290.00p 297.50p 16219
06/11/2014 297.50p 302.00p 292.40p 297.50p 2093
05/11/2014 297.50p 302.00p 292.40p 297.50p 2271
04/11/2014 295.00p 309.00p 295.00p 297.50p 17500
03/11/2014 297.50p 302.00p 286.00p 295.00p 12478
31/10/2014 297.50p 297.50p 290.00p 297.50p 200
30/10/2014 297.50p 304.00p 290.00p 297.50p 2867
29/10/2014 297.50p 305.00p 290.00p 295.00p 13241
28/10/2014 297.50p 300.00p 290.00p 297.50p 2279
27/10/2014 297.50p 300.00p 292.40p 297.50p 2301
24/10/2014 297.50p 300.00p 292.48p 297.50p 57570
23/10/2014 300.00p 305.00p 293.00p 300.00p 4981
22/10/2014 300.00p 300.00p 293.00p 300.00p 1000
21/10/2014 300.00p 307.00p 292.00p 300.00p 15562
20/10/2014 295.00p 300.00p 292.00p 300.00p 44509
17/10/2014 295.00p 298.00p 295.00p 295.00p 133638
16/10/2014 295.00p 298.00p 289.71p 295.00p 140329
15/10/2014 295.00p 300.00p 290.00p 295.00p 219811
14/10/2014 295.00p 299.50p 290.00p 295.00p 192237
13/10/2014 332.00p 332.00p 330.00p 332.00p 4250
10/10/2014 332.50p 334.90p 332.50p 332.50p 1401
09/10/2014 342.50p 342.50p 334.66p 340.00p 3433
08/10/2014 342.50p 342.50p 335.00p 342.50p 3779
07/10/2014 342.50p 344.75p 335.00p 342.50p 1059
06/10/2014 342.50p 342.50p 335.00p 342.50p 8014
03/10/2014 345.50p 345.50p 345.50p 345.50p 0
02/10/2014 345.50p 356.00p 335.00p 345.50p 5345
01/10/2014 342.50p 350.00p 342.50p 345.00p 2611
30/09/2014 340.00p 345.20p 335.50p 342.50p 12768
29/09/2014 337.50p 340.00p 330.00p 330.00p 2346
26/09/2014 335.00p 340.00p 329.77p 337.50p 771726
25/09/2014 326.00p 335.00p 322.96p 333.50p 16176
24/09/2014 323.50p 326.00p 290.00p 324.50p 19762
23/09/2014 325.00p 327.00p 320.00p 323.50p 8847
22/09/2014 342.50p 343.00p 325.00p 325.00p 10910
19/09/2014 349.00p 349.00p 343.38p 346.50p 1700
18/09/2014 349.00p 351.16p 343.60p 349.00p 3920
17/09/2014 360.00p 372.00p 343.36p 349.00p 17745
16/09/2014 382.50p 386.50p 375.00p 376.00p 25147
15/09/2014 400.00p 400.00p 381.00p 382.50p 13405
12/09/2014 470.00p 475.00p 466.50p 470.00p 2906
11/09/2014 475.00p 475.00p 470.00p 470.00p 9835
10/09/2014 475.00p 475.00p 475.00p 475.00p 0
09/09/2014 475.00p 475.00p 470.00p 475.00p 358
08/09/2014 475.00p 475.00p 470.00p 475.00p 1500
05/09/2014 475.00p 478.00p 475.00p 475.00p 2736
04/09/2014 475.00p 475.00p 470.00p 475.00p 1355
03/09/2014 475.00p 475.00p 470.00p 475.00p 530
02/09/2014 475.00p 475.00p 470.00p 475.00p 1674
01/09/2014 475.00p 475.00p 475.00p 475.00p 0
29/08/2014 475.00p 477.00p 470.00p 475.00p 2012
28/08/2014 475.00p 477.00p 470.00p 475.00p 2156
27/08/2014 475.00p 477.00p 470.00p 475.00p 843
26/08/2014 475.00p 479.00p 463.00p 463.00p 5971
22/08/2014 480.00p 480.00p 470.00p 477.50p 483
21/08/2014 481.00p 492.00p 470.00p 481.00p 2671
20/08/2014 482.50p 482.50p 475.00p 475.00p 13
19/08/2014 485.00p 485.00p 480.00p 482.50p 1314
18/08/2014 485.00p 490.00p 480.00p 488.00p 16559
15/08/2014 487.50p 487.50p 480.00p 485.00p 1900
14/08/2014 485.00p 490.00p 480.00p 487.50p 11100
13/08/2014 485.00p 487.50p 485.00p 485.00p 20
12/08/2014 485.00p 485.00p 480.00p 485.00p 200
11/08/2014 485.00p 486.33p 480.00p 485.00p 5490
08/08/2014 487.50p 495.00p 480.00p 485.00p 11867
07/08/2014 487.50p 494.25p 485.85p 487.50p 19320
06/08/2014 487.50p 489.00p 485.85p 489.00p 30374
05/08/2014 487.50p 495.00p 485.25p 487.50p 7329
04/08/2014 500.00p 522.50p 480.00p 487.50p 41669
01/08/2014 522.50p 528.00p 522.50p 522.50p 550
31/07/2014 522.50p 522.50p 518.90p 522.50p 620
30/07/2014 522.50p 530.00p 522.50p 522.50p 752
29/07/2014 522.50p 529.25p 522.50p 522.50p 0
28/07/2014 522.50p 529.25p 522.50p 522.50p 186
25/07/2014 522.50p 529.25p 518.90p 522.50p 3954
24/07/2014 523.50p 526.10p 522.50p 522.50p 1950
23/07/2014 526.00p 531.00p 518.30p 523.50p 60426
22/07/2014 531.00p 540.00p 528.21p 531.00p 1645
21/07/2014 531.00p 531.00p 528.12p 531.00p 280
18/07/2014 531.00p 531.00p 528.12p 531.00p 7318
17/07/2014 530.00p 531.00p 525.00p 531.00p 3723
16/07/2014 532.50p 532.50p 522.00p 531.00p 13192
15/07/2014 532.50p 536.25p 525.00p 532.50p 2499
14/07/2014 532.50p 532.50p 530.00p 532.50p 4496
11/07/2014 532.50p 540.00p 532.00p 532.50p 106167
10/07/2014 532.50p 540.00p 532.50p 532.50p 4500
09/07/2014 532.50p 540.00p 532.50p 532.50p 2530
08/07/2014 532.50p 536.25p 530.00p 532.50p 3338
07/07/2014 532.50p 540.00p 532.50p 532.50p 8679
04/07/2014 532.50p 532.50p 525.00p 532.50p 3546
03/07/2014 532.50p 540.00p 527.50p 532.50p 3777
02/07/2014 532.50p 540.00p 530.00p 532.50p 3227
01/07/2014 532.50p 540.00p 532.50p 532.50p 92858
30/06/2014 532.50p 540.00p 525.00p 532.50p 5202
27/06/2014 532.50p 536.25p 530.00p 532.50p 8484
26/06/2014 537.50p 539.35p 525.00p 532.50p 13951
25/06/2014 537.50p 540.00p 537.00p 537.50p 111951
24/06/2014 537.50p 539.35p 535.00p 537.50p 73296
23/06/2014 522.50p 535.00p 520.00p 535.00p 18441
20/06/2014 520.00p 530.00p 516.40p 522.50p 5620
19/06/2014 520.00p 529.00p 512.10p 520.00p 683

*Close Price adjusted for both dividends and splits