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
12/01/2017 0.77p 0.78p 0.73p 0.75p 35620
11/01/2017 0.81p 0.81p 0.77p 0.77p 280256
10/01/2017 0.82p 0.82p 0.82p 0.82p 28200
09/01/2017 0.82p 0.83p 0.82p 0.82p 24728
06/01/2017 0.82p 0.83p 0.82p 0.83p 6400
05/01/2017 0.84p 0.84p 0.82p 0.82p 28320
04/01/2017 0.84p 0.84p 0.84p 0.84p 16564
03/01/2017 0.84p 0.85p 0.83p 0.85p 75464
30/12/2016 0.85p 0.84p 0.84p 0.84p 0
29/12/2016 0.85p 0.85p 0.83p 0.84p 2316
28/12/2016 0.84p 0.84p 0.83p 0.84p 37852
23/12/2016 0.85p 0.86p 0.83p 0.84p 1175200
22/12/2016 0.86p 0.86p 0.85p 0.85p 3732
21/12/2016 0.83p 0.85p 0.83p 0.85p 13480
20/12/2016 0.85p 0.88p 0.80p 0.80p 67436
19/12/2016 0.88p 0.88p 0.86p 0.86p 119248
16/12/2016 0.88p 0.88p 0.86p 0.88p 242724
15/12/2016 0.90p 0.90p 0.88p 0.88p 19612
14/12/2016 0.89p 0.90p 0.89p 0.89p 34548
13/12/2016 0.89p 0.90p 0.88p 0.89p 77152
12/12/2016 0.90p 0.90p 0.89p 0.89p 29660
09/12/2016 0.89p 0.90p 0.89p 0.90p 21856
08/12/2016 0.90p 0.90p 0.89p 0.89p 43924
07/12/2016 0.89p 0.90p 0.88p 0.89p 62144
06/12/2016 0.90p 0.90p 0.89p 0.89p 12000
05/12/2016 0.90p 0.90p 0.89p 0.90p 1638096
02/12/2016 0.90p 0.90p 0.89p 0.90p 151088
01/12/2016 0.90p 0.90p 0.88p 0.89p 96428
30/11/2016 0.89p 0.90p 0.88p 0.90p 3201264
29/11/2016 0.89p 0.90p 0.89p 0.89p 103928
28/11/2016 0.91p 0.91p 0.89p 0.89p 42600
25/11/2016 0.90p 0.90p 0.88p 0.89p 144096
24/11/2016 0.90p 0.94p 0.90p 0.94p 131708
23/11/2016 0.89p 0.89p 0.88p 0.89p 260324
22/11/2016 0.87p 0.89p 0.86p 0.88p 188236
21/11/2016 0.90p 0.90p 0.87p 0.87p 254324
18/11/2016 0.85p 0.90p 0.85p 0.88p 1148316
17/11/2016 0.85p 0.85p 0.85p 0.85p 48
16/11/2016 0.85p 0.85p 0.85p 0.85p 21908
15/11/2016 0.80p 0.82p 0.80p 0.82p 10192
14/11/2016 0.81p 0.83p 0.80p 0.80p 14884
11/11/2016 0.83p 0.83p 0.81p 0.81p 640112
10/11/2016 0.83p 0.90p 0.83p 0.84p 108144
09/11/2016 0.81p 0.82p 0.76p 0.80p 1773224
08/11/2016 0.75p 0.82p 0.74p 0.82p 351812
07/11/2016 0.73p 0.81p 0.72p 0.76p 211488
04/11/2016 0.73p 0.75p 0.68p 0.74p 179992
03/11/2016 0.71p 0.77p 0.71p 0.75p 450312
02/11/2016 0.70p 0.70p 0.70p 0.70p 4208
01/11/2016 0.68p 0.72p 0.68p 0.70p 28544
31/10/2016 0.68p 0.70p 0.66p 0.69p 99584
28/10/2016 0.70p 0.70p 0.68p 0.68p 106276
27/10/2016 0.73p 0.73p 0.70p 0.70p 102996
26/10/2016 0.76p 0.76p 0.73p 0.73p 10800
25/10/2016 0.72p 0.72p 0.72p 0.72p 82252
24/10/2016 0.72p 0.72p 0.72p 0.72p 24
21/10/2016 0.73p 0.73p 0.72p 0.72p 1525160
20/10/2016 0.74p 0.74p 0.71p 0.73p 2058724
19/10/2016 0.75p 0.75p 0.73p 0.73p 66800
18/10/2016 0.74p 0.75p 0.74p 0.75p 145728
17/10/2016 0.75p 0.76p 0.73p 0.73p 328936
14/10/2016 0.76p 0.76p 0.74p 0.74p 263276
13/10/2016 0.77p 0.77p 0.75p 0.76p 386984
12/10/2016 0.78p 0.81p 0.76p 0.76p 588936
11/10/2016 0.81p 0.81p 0.79p 0.79p 5653224
10/10/2016 0.81p 0.81p 0.80p 0.81p 110916
07/10/2016 0.81p 0.81p 0.79p 0.80p 136572
06/10/2016 0.78p 0.81p 0.78p 0.79p 45980
05/10/2016 0.80p 0.82p 0.77p 0.79p 4557996
04/10/2016 0.80p 0.85p 0.80p 0.80p 51980
03/10/2016 0.82p 0.88p 0.82p 0.84p 711020
30/09/2016 0.83p 0.85p 0.82p 0.85p 122048
29/09/2016 0.83p 0.85p 0.83p 0.85p 11296
28/09/2016 0.83p 0.88p 0.83p 0.85p 15792
27/09/2016 0.84p 0.87p 0.80p 0.85p 25888
26/09/2016 0.88p 0.89p 0.84p 0.84p 115568
23/09/2016 0.87p 0.88p 0.82p 0.86p 37304
22/09/2016 0.84p 0.89p 0.84p 0.85p 22768
21/09/2016 0.87p 0.89p 0.86p 0.86p 58392
20/09/2016 0.89p 0.89p 0.88p 0.89p 0
19/09/2016 0.89p 0.89p 0.88p 0.88p 636824
16/09/2016 0.89p 0.89p 0.88p 0.89p 228056
15/09/2016 0.89p 0.90p 0.89p 0.89p 242472
14/09/2016 0.89p 0.90p 0.89p 0.89p 112812
13/09/2016 0.90p 0.91p 0.89p 0.90p 628028
12/09/2016 0.89p 0.90p 0.89p 0.90p 61016
09/09/2016 0.92p 0.92p 0.89p 0.89p 114416
08/09/2016 0.89p 0.90p 0.89p 0.90p 158988
07/09/2016 0.89p 0.90p 0.89p 0.89p 207140
06/09/2016 0.87p 0.90p 0.87p 0.89p 49620
05/09/2016 0.90p 0.90p 0.89p 0.89p 66408
02/09/2016 0.90p 0.90p 0.89p 0.89p 10344
01/09/2016 0.92p 0.92p 0.89p 0.90p 7561152
31/08/2016 0.94p 0.94p 0.90p 0.90p 5988
30/08/2016 0.90p 0.95p 0.90p 0.92p 238340
26/08/2016 0.95p 0.95p 0.91p 0.91p 40172
25/08/2016 0.98p 0.98p 0.94p 0.96p 18932
24/08/2016 0.95p 0.98p 0.94p 0.94p 27400
23/08/2016 0.92p 0.96p 0.90p 0.93p 56684
22/08/2016 0.89p 0.90p 0.89p 0.90p 4260
19/08/2016 0.92p 0.93p 0.90p 0.91p 53316
18/08/2016 0.90p 0.92p 0.90p 0.90p 20992
17/08/2016 0.91p 0.92p 0.90p 0.91p 403328
16/08/2016 0.92p 0.92p 0.90p 0.91p 7416
15/08/2016 0.89p 0.95p 0.89p 0.91p 865132
12/08/2016 0.91p 0.94p 0.91p 0.92p 104472
11/08/2016 0.91p 0.91p 0.89p 0.91p 538644
10/08/2016 0.93p 0.93p 0.92p 0.92p 97196
09/08/2016 0.93p 0.93p 0.92p 0.92p 30824
08/08/2016 0.92p 0.93p 0.92p 0.92p 59660
05/08/2016 0.93p 0.93p 0.93p 0.93p 8000
04/08/2016 0.93p 0.93p 0.90p 0.91p 1255076
03/08/2016 0.93p 0.94p 0.93p 0.94p 7240
02/08/2016 0.97p 0.97p 0.94p 0.94p 179968
01/08/2016 0.98p 0.98p 0.96p 0.96p 0
29/07/2016 0.98p 0.98p 0.95p 0.98p 66300
28/07/2016 0.99p 0.99p 0.95p 0.98p 19004
27/07/2016 0.99p 0.99p 0.97p 0.97p 1332
26/07/2016 0.99p 1.00p 0.98p 0.99p 730508
25/07/2016 1.00p 1.00p 0.95p 0.95p 109584
22/07/2016 1.00p 1.00p 0.99p 0.99p 48604
21/07/2016 1.00p 0.99p 0.99p 0.99p 0
20/07/2016 1.00p 1.00p 0.99p 0.99p 777984
19/07/2016 1.00p 1.00p 1.00p 1.00p 1548072
18/07/2016 1.00p 1.00p 0.99p 0.99p 340316
15/07/2016 1.00p 1.00p 0.98p 0.98p 42848
14/07/2016 1.00p 1.02p 0.98p 0.98p 1141708
13/07/2016 1.00p 1.02p 1.00p 1.00p 18800
12/07/2016 1.00p 1.02p 1.00p 1.01p 108628
11/07/2016 1.02p 1.02p 1.00p 1.00p 181696
08/07/2016 1.12p 1.12p 1.00p 1.03p 750784
07/07/2016 1.07p 1.07p 1.02p 1.02p 393492
06/07/2016 1.08p 1.18p 1.02p 1.08p 48520
05/07/2016 1.00p 1.03p 1.00p 1.01p 29180
04/07/2016 0.99p 1.02p 0.99p 1.01p 38248
01/07/2016 1.02p 1.02p 0.98p 0.98p 118876
30/06/2016 0.99p 1.00p 0.98p 0.99p 84708
29/06/2016 0.97p 1.00p 0.94p 0.99p 373296
28/06/2016 0.92p 1.00p 0.92p 0.97p 582064
27/06/2016 1.00p 1.02p 0.95p 0.95p 239676
24/06/2016 1.08p 1.08p 1.00p 1.00p 11124
23/06/2016 1.08p 1.12p 1.04p 1.05p 411752
22/06/2016 1.10p 1.10p 1.07p 1.07p 29040
21/06/2016 1.08p 1.08p 1.06p 1.06p 120
20/06/2016 1.10p 1.10p 1.07p 1.07p 0
17/06/2016 1.10p 1.10p 1.08p 1.10p 34224
16/06/2016 1.10p 1.15p 1.08p 1.10p 50756
15/06/2016 1.13p 1.13p 1.06p 1.06p 252240
14/06/2016 1.15p 1.15p 1.13p 1.13p 107168
13/06/2016 1.14p 1.15p 1.14p 1.15p 572
10/06/2016 1.16p 1.16p 1.16p 1.16p 1696
09/06/2016 1.17p 1.17p 1.15p 1.16p 98648
08/06/2016 1.15p 1.15p 1.15p 1.15p 1908
07/06/2016 1.15p 1.15p 1.15p 1.15p 2764
06/06/2016 1.17p 1.17p 1.15p 1.15p 54308
03/06/2016 1.13p 1.16p 1.13p 1.16p 0
02/06/2016 1.13p 1.13p 1.13p 1.13p 59196
01/06/2016 1.13p 1.13p 1.13p 1.13p 6512
31/05/2016 1.13p 1.20p 1.02p 1.13p 412204
27/05/2016 1.19p 1.19p 1.08p 1.14p 347004
26/05/2016 1.18p 1.20p 1.18p 1.20p 1692
25/05/2016 1.17p 1.20p 1.17p 1.20p 144
24/05/2016 1.16p 1.16p 1.16p 1.16p 32
23/05/2016 1.16p 1.25p 1.16p 1.17p 48080
20/05/2016 1.20p 1.25p 1.15p 1.20p 242512
19/05/2016 1.27p 1.29p 1.17p 1.20p 12156
18/05/2016 1.27p 1.29p 1.27p 1.27p 8100
17/05/2016 1.30p 1.30p 1.27p 1.30p 60584
16/05/2016 1.30p 1.30p 1.25p 1.30p 6736
13/05/2016 1.25p 1.27p 1.23p 1.26p 76748
12/05/2016 1.24p 1.30p 1.24p 1.30p 39368
11/05/2016 1.25p 1.27p 1.25p 1.27p 576
10/05/2016 1.25p 1.29p 1.25p 1.29p 99916
09/05/2016 1.19p 1.25p 1.19p 1.25p 732
06/05/2016 1.19p 1.25p 1.19p 1.25p 384
05/05/2016 1.19p 1.20p 1.16p 1.20p 362848
04/05/2016 1.17p 1.19p 1.16p 1.17p 21020
03/05/2016 1.19p 1.21p 1.16p 1.17p 158168
29/04/2016 1.23p 1.23p 1.16p 1.16p 58088
28/04/2016 1.20p 1.23p 1.17p 1.23p 50672
27/04/2016 1.23p 1.23p 1.16p 1.17p 203520
26/04/2016 1.23p 1.23p 1.16p 1.22p 33324
25/04/2016 1.25p 1.25p 1.21p 1.23p 367848
22/04/2016 1.30p 1.30p 1.24p 1.24p 232
21/04/2016 1.25p 1.30p 1.25p 1.30p 17640
20/04/2016 1.25p 1.29p 1.25p 1.25p 62480
19/04/2016 1.25p 1.27p 1.25p 1.25p 97276
18/04/2016 1.23p 1.27p 1.23p 1.26p 69592
15/04/2016 1.16p 1.29p 1.16p 1.26p 202988
14/04/2016 1.25p 1.29p 1.25p 1.29p 131104
13/04/2016 1.25p 1.30p 1.23p 1.30p 175204
12/04/2016 1.25p 1.23p 1.20p 1.23p 0
11/04/2016 1.25p 1.25p 1.19p 1.20p 12632
08/04/2016 1.19p 1.20p 1.17p 1.19p 33160
07/04/2016 1.20p 1.20p 1.17p 1.19p 1528
06/04/2016 1.17p 1.22p 1.17p 1.19p 76408
05/04/2016 1.13p 1.23p 1.13p 1.16p 352796
04/04/2016 1.23p 1.24p 1.19p 1.22p 794812
01/04/2016 1.23p 1.24p 1.23p 1.23p 30248
31/03/2016 1.23p 1.24p 1.23p 1.23p 339120

*Close Price adjusted for both dividends and splits