Integrated Diagnostics Holdings (IDHC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Integrated Diagnostics Holdings

Date Open High Low Close* Volume
23/12/2020 0.91p 0.98p 0.91p 0.98p 12096
22/12/2020 0.95p 0.95p 0.90p 0.92p 255688
21/12/2020 0.91p 0.93p 0.90p 0.91p 1822268
18/12/2020 0.95p 0.97p 0.90p 0.90p 55912
17/12/2020 0.93p 0.95p 0.92p 0.93p 478924
16/12/2020 0.92p 0.93p 0.92p 0.93p 78836
15/12/2020 0.92p 0.95p 0.90p 0.95p 289480
14/12/2020 0.92p 0.94p 0.91p 0.91p 560564
11/12/2020 0.93p 0.94p 0.93p 0.93p 278900
10/12/2020 0.93p 0.95p 0.93p 0.93p 148472
09/12/2020 0.93p 0.95p 0.93p 0.93p 47152
08/12/2020 0.94p 0.95p 0.93p 0.94p 189940
07/12/2020 0.94p 0.94p 0.93p 0.93p 341776
04/12/2020 0.93p 0.94p 0.93p 0.93p 11448
03/12/2020 0.91p 0.94p 0.91p 0.94p 317344
02/12/2020 0.95p 0.95p 0.89p 0.93p 1537384
01/12/2020 0.94p 0.97p 0.90p 0.94p 804748
30/11/2020 0.95p 0.96p 0.94p 0.94p 24156
27/11/2020 0.93p 0.98p 0.93p 0.98p 4116
26/11/2020 0.96p 0.96p 0.93p 0.93p 82060
25/11/2020 0.96p 0.96p 0.90p 0.95p 639228
24/11/2020 0.97p 0.98p 0.96p 0.98p 245788
23/11/2020 0.96p 1.00p 0.96p 0.99p 478816
20/11/2020 0.98p 1.00p 0.95p 0.99p 155656
19/11/2020 0.96p 1.02p 0.96p 0.99p 623644
18/11/2020 0.96p 1.05p 0.96p 0.96p 81604
17/11/2020 0.96p 0.96p 0.96p 0.96p 343568
16/11/2020 0.98p 0.98p 0.96p 0.96p 4000
13/11/2020 1.02p 1.02p 0.98p 0.98p 5124
12/11/2020 0.95p 1.00p 0.95p 0.99p 11164
11/11/2020 0.95p 0.98p 0.95p 0.96p 1343692
10/11/2020 1.00p 1.04p 0.98p 0.98p 1217452
09/11/2020 1.00p 1.00p 0.98p 1.00p 37040
06/11/2020 0.98p 0.98p 0.94p 0.96p 849300
05/11/2020 0.93p 0.98p 0.93p 0.98p 35320
04/11/2020 0.88p 0.94p 0.88p 0.94p 282536
03/11/2020 0.89p 0.91p 0.88p 0.90p 389188
02/11/2020 0.88p 0.90p 0.88p 0.88p 1361848
30/10/2020 0.88p 0.88p 0.86p 0.88p 143556
29/10/2020 0.85p 0.88p 0.85p 0.88p 145344
28/10/2020 0.85p 0.88p 0.85p 0.88p 67704
27/10/2020 0.87p 0.88p 0.87p 0.88p 40092
26/10/2020 0.89p 0.89p 0.85p 0.87p 92748
23/10/2020 0.92p 0.92p 0.90p 0.90p 10844
22/10/2020 0.91p 0.92p 0.90p 0.90p 369004
21/10/2020 0.91p 0.93p 0.91p 0.93p 55060
20/10/2020 0.92p 0.93p 0.91p 0.91p 219772
19/10/2020 0.91p 0.93p 0.91p 0.93p 0
16/10/2020 0.91p 0.92p 0.91p 0.91p 0
15/10/2020 0.91p 0.92p 0.88p 0.92p 0
14/10/2020 0.91p 0.98p 0.88p 0.88p 115740
13/10/2020 0.93p 0.94p 0.93p 0.94p 66436
12/10/2020 0.91p 0.95p 0.91p 0.94p 37200
09/10/2020 0.91p 0.93p 0.91p 0.93p 489840
08/10/2020 0.90p 0.91p 0.91p 0.91p 0
07/10/2020 0.90p 0.91p 0.90p 0.91p 16668
06/10/2020 0.91p 0.91p 0.91p 0.91p 33072
05/10/2020 0.91p 0.91p 0.90p 0.90p 404400
02/10/2020 0.89p 0.93p 0.89p 0.93p 2229716
01/10/2020 0.90p 0.90p 0.90p 0.90p 346856
30/09/2020 0.90p 0.91p 0.88p 0.90p 256416
29/09/2020 0.90p 0.90p 0.90p 0.90p 7844
28/09/2020 0.89p 0.90p 0.88p 0.90p 0
25/09/2020 0.89p 0.91p 0.88p 0.88p 38352
24/09/2020 0.91p 0.92p 0.89p 0.92p 73448
23/09/2020 0.91p 0.94p 0.89p 0.89p 83672
22/09/2020 0.95p 0.95p 0.94p 0.94p 2932616
21/09/2020 0.93p 0.95p 0.93p 0.95p 13660
18/09/2020 0.92p 0.94p 0.92p 0.94p 95780
17/09/2020 0.95p 0.96p 0.93p 0.95p 117052
16/09/2020 0.92p 0.96p 0.92p 0.95p 263828
15/09/2020 0.93p 0.93p 0.91p 0.92p 67244
14/09/2020 0.92p 0.93p 0.92p 0.93p 80996
11/09/2020 0.94p 0.95p 0.89p 0.94p 357444
10/09/2020 0.95p 0.95p 0.93p 0.94p 44160
09/09/2020 0.93p 0.98p 0.93p 0.98p 54616
08/09/2020 0.91p 0.93p 0.91p 0.93p 30360
07/09/2020 0.95p 0.95p 0.90p 0.90p 53820
04/09/2020 0.93p 0.94p 0.90p 0.92p 50936
03/09/2020 0.90p 0.97p 0.90p 0.95p 270304
02/09/2020 0.85p 0.94p 0.85p 0.91p 39044
01/09/2020 0.87p 0.87p 0.80p 0.80p 92256
28/08/2020 0.82p 0.84p 0.82p 0.83p 73712
27/08/2020 0.84p 0.85p 0.83p 0.83p 1370656
26/08/2020 0.83p 0.84p 0.83p 0.83p 224436
25/08/2020 0.83p 0.85p 0.83p 0.84p 314376
24/08/2020 0.84p 0.84p 0.83p 0.84p 53000
21/08/2020 0.84p 0.85p 0.84p 0.84p 1330360
20/08/2020 0.83p 0.84p 0.82p 0.84p 78788
19/08/2020 0.81p 0.82p 0.81p 0.82p 2440
18/08/2020 0.83p 0.83p 0.83p 0.83p 457216
17/08/2020 0.82p 0.85p 0.82p 0.83p 687380
14/08/2020 0.85p 0.85p 0.81p 0.81p 25560
13/08/2020 0.84p 0.88p 0.81p 0.84p 1937704
12/08/2020 0.82p 0.84p 0.82p 0.84p 44896
11/08/2020 0.82p 0.82p 0.82p 0.82p 26948
10/08/2020 0.84p 0.88p 0.82p 0.84p 188536
07/08/2020 0.82p 0.88p 0.80p 0.84p 113860
06/08/2020 0.85p 0.86p 0.83p 0.83p 27132
05/08/2020 0.89p 0.89p 0.85p 0.85p 21660
04/08/2020 0.90p 0.90p 0.89p 0.89p 11132
03/08/2020 0.96p 0.96p 0.90p 0.90p 65704
31/07/2020 1.02p 1.02p 0.92p 1.01p 139092
30/07/2020 0.93p 1.02p 0.93p 1.02p 24840
29/07/2020 0.90p 0.94p 0.90p 0.94p 70896
28/07/2020 0.81p 0.90p 0.79p 0.90p 87364
27/07/2020 0.79p 0.85p 0.77p 0.85p 141100
24/07/2020 0.79p 0.81p 0.75p 0.80p 67104
23/07/2020 0.80p 0.81p 0.80p 0.80p 13124
22/07/2020 0.79p 0.83p 0.79p 0.80p 59080
21/07/2020 0.79p 0.81p 0.79p 0.80p 3776
20/07/2020 0.78p 0.80p 0.77p 0.77p 79044
17/07/2020 0.77p 0.81p 0.77p 0.77p 79820
16/07/2020 0.81p 0.85p 0.77p 0.77p 121368
15/07/2020 0.83p 0.83p 0.80p 0.80p 94408
14/07/2020 0.90p 0.90p 0.84p 0.86p 43572
13/07/2020 0.90p 0.92p 0.88p 0.88p 488924
10/07/2020 0.93p 0.97p 0.90p 0.91p 91768
09/07/2020 1.05p 1.05p 0.93p 0.93p 45724
08/07/2020 1.00p 1.01p 1.00p 1.01p 177400
07/07/2020 1.00p 1.01p 1.00p 1.01p 89512
06/07/2020 0.98p 0.99p 0.97p 0.99p 20872
03/07/2020 0.98p 1.00p 0.98p 1.00p 14836
02/07/2020 0.96p 0.98p 0.96p 0.98p 119872
01/07/2020 0.96p 0.96p 0.95p 0.96p 414224
30/06/2020 0.91p 0.96p 0.91p 0.96p 73308
29/06/2020 0.94p 0.94p 0.90p 0.93p 286296
26/06/2020 0.93p 0.93p 0.90p 0.90p 4640
25/06/2020 0.90p 0.95p 0.89p 0.95p 106028
24/06/2020 0.90p 0.93p 0.88p 0.92p 122404
23/06/2020 0.90p 0.90p 0.87p 0.88p 58100
22/06/2020 0.93p 0.93p 0.88p 0.91p 106944
19/06/2020 1.04p 1.04p 0.93p 0.95p 217788
18/06/2020 1.00p 1.01p 1.00p 1.01p 3408
17/06/2020 1.00p 1.04p 1.00p 1.04p 185248
16/06/2020 1.03p 1.03p 1.00p 1.00p 141848
15/06/2020 1.05p 1.05p 1.00p 1.00p 9492
12/06/2020 1.05p 1.05p 1.00p 1.02p 12520
11/06/2020 0.98p 1.05p 0.98p 1.03p 73916
10/06/2020 0.98p 1.00p 0.98p 0.99p 119440
09/06/2020 1.00p 1.03p 0.98p 1.02p 163468
08/06/2020 1.00p 1.00p 0.95p 0.98p 126676
05/06/2020 1.00p 1.05p 1.00p 1.00p 108056
04/06/2020 1.04p 1.04p 1.00p 1.02p 193644
03/06/2020 0.91p 1.06p 0.91p 1.06p 58344
02/06/2020 0.89p 0.94p 0.86p 0.94p 56088
01/06/2020 0.87p 0.90p 0.85p 0.90p 25632
29/05/2020 0.86p 0.88p 0.86p 0.88p 14804
28/05/2020 0.81p 0.85p 0.80p 0.81p 84248
27/05/2020 0.84p 0.84p 0.81p 0.81p 19508
26/05/2020 0.84p 0.86p 0.84p 0.86p 139636
22/05/2020 0.87p 0.87p 0.85p 0.85p 37696
21/05/2020 0.84p 0.89p 0.84p 0.86p 110744
20/05/2020 0.86p 0.89p 0.85p 0.89p 118156
19/05/2020 0.84p 0.87p 0.84p 0.87p 25364
18/05/2020 0.83p 0.86p 0.83p 0.86p 17144
15/05/2020 0.85p 0.88p 0.82p 0.86p 29352
14/05/2020 0.84p 0.86p 0.84p 0.85p 29348
13/05/2020 0.82p 0.84p 0.82p 0.84p 58264
12/05/2020 0.81p 0.86p 0.81p 0.85p 63988
11/05/2020 0.80p 0.83p 0.80p 0.81p 59360
07/05/2020 0.82p 0.82p 0.82p 0.82p 176
06/05/2020 0.82p 0.85p 0.82p 0.82p 46056
05/05/2020 0.82p 0.82p 0.80p 0.81p 24580
04/05/2020 0.80p 0.81p 0.80p 0.81p 6148
01/05/2020 0.81p 0.82p 0.77p 0.80p 582204
30/04/2020 0.79p 0.81p 0.79p 0.81p 798332
29/04/2020 0.81p 0.82p 0.78p 0.79p 7064
28/04/2020 0.83p 0.83p 0.78p 0.80p 29768
27/04/2020 0.77p 0.84p 0.70p 0.82p 284800
24/04/2020 0.82p 0.84p 0.81p 0.81p 649604
23/04/2020 0.83p 0.84p 0.82p 0.84p 23108
22/04/2020 0.83p 0.85p 0.82p 0.83p 31156
21/04/2020 0.91p 0.92p 0.84p 0.84p 257860
20/04/2020 0.90p 0.96p 0.90p 0.93p 82788
17/04/2020 0.90p 0.91p 0.88p 0.91p 391156
16/04/2020 0.86p 0.91p 0.86p 0.91p 36816
15/04/2020 0.89p 0.90p 0.86p 0.89p 118396
14/04/2020 0.87p 0.90p 0.86p 0.87p 396008
09/04/2020 0.89p 0.90p 0.87p 0.88p 12656
08/04/2020 0.85p 0.92p 0.84p 0.92p 34604
07/04/2020 0.84p 0.85p 0.81p 0.84p 16672
06/04/2020 0.80p 0.84p 0.80p 0.84p 605068
03/04/2020 0.80p 0.82p 0.80p 0.82p 449256
02/04/2020 0.82p 0.82p 0.80p 0.82p 28532
01/04/2020 0.82p 0.86p 0.82p 0.82p 20076
31/03/2020 0.82p 0.84p 0.82p 0.84p 161136
30/03/2020 0.82p 0.82p 0.82p 0.82p 96128
27/03/2020 0.81p 0.88p 0.81p 0.82p 137304
26/03/2020 0.85p 0.85p 0.79p 0.82p 139440
25/03/2020 0.78p 0.82p 0.78p 0.82p 143576
24/03/2020 0.77p 0.83p 0.74p 0.79p 265672
23/03/2020 0.75p 0.78p 0.70p 0.78p 40132
20/03/2020 0.82p 0.84p 0.77p 0.77p 35504
19/03/2020 0.83p 0.83p 0.80p 0.80p 10244
18/03/2020 0.85p 0.88p 0.82p 0.84p 153936
17/03/2020 0.88p 0.90p 0.82p 0.86p 206432
16/03/2020 0.97p 0.97p 0.91p 0.92p 101068
13/03/2020 0.98p 1.04p 0.98p 0.99p 126028
12/03/2020 1.07p 1.10p 0.96p 0.99p 129324

*Close Price adjusted for both dividends and splits