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
30/03/2016 1.25p 1.27p 1.23p 1.23p 2773028
29/03/2016 1.29p 1.29p 1.25p 1.27p 870640
24/03/2016 1.30p 1.30p 1.29p 1.29p 12896
23/03/2016 1.29p 1.31p 1.29p 1.29p 701200
22/03/2016 1.30p 1.34p 1.28p 1.34p 168016
21/03/2016 1.23p 1.29p 1.23p 1.28p 9164
18/03/2016 1.35p 1.35p 1.26p 1.26p 52604
17/03/2016 1.34p 1.34p 1.26p 1.33p 94208
16/03/2016 1.26p 1.30p 1.24p 1.25p 162292
15/03/2016 1.24p 1.25p 1.23p 1.24p 997720
14/03/2016 1.20p 1.26p 1.20p 1.23p 619424
11/03/2016 1.23p 1.23p 1.20p 1.20p 512928
10/03/2016 1.23p 1.25p 1.23p 1.23p 3315340
09/03/2016 1.23p 1.24p 1.23p 1.23p 1042868
08/03/2016 1.20p 1.23p 1.20p 1.23p 9648
07/03/2016 1.21p 1.23p 1.20p 1.23p 191724
04/03/2016 1.31p 1.31p 1.21p 1.25p 55336
03/03/2016 1.10p 1.20p 1.10p 1.20p 311280
02/03/2016 1.17p 1.17p 1.13p 1.15p 634928
01/03/2016 1.15p 1.15p 1.14p 1.15p 450912
29/02/2016 1.15p 1.15p 1.15p 1.15p 29696
26/02/2016 1.15p 1.15p 1.15p 1.15p 51044
25/02/2016 1.15p 1.15p 1.15p 1.15p 91072
24/02/2016 1.14p 1.14p 1.14p 1.14p 7924
23/02/2016 1.14p 1.15p 1.13p 1.14p 161532
22/02/2016 1.13p 1.13p 1.09p 1.13p 58372
19/02/2016 1.10p 1.11p 1.07p 1.08p 304028
18/02/2016 1.11p 1.13p 1.09p 1.10p 2401648
17/02/2016 1.03p 1.12p 1.03p 1.11p 718640
16/02/2016 1.06p 1.07p 0.96p 1.03p 1697744
15/02/2016 1.09p 1.13p 1.05p 1.05p 1317320
12/02/2016 1.08p 1.09p 1.06p 1.08p 421488
11/02/2016 1.10p 1.10p 1.06p 1.06p 739488
10/02/2016 1.11p 1.13p 1.10p 1.10p 1121348
09/02/2016 1.16p 1.16p 1.09p 1.13p 442208
08/02/2016 1.20p 1.20p 1.16p 1.16p 416828
05/02/2016 1.19p 1.19p 1.16p 1.17p 425612
04/02/2016 1.20p 1.20p 1.17p 1.18p 337048
03/02/2016 1.23p 1.23p 1.20p 1.20p 725744
02/02/2016 1.23p 1.26p 1.20p 1.21p 516748
01/02/2016 1.24p 1.24p 1.21p 1.21p 19880
29/01/2016 1.20p 1.21p 1.19p 1.19p 159540
28/01/2016 1.21p 1.21p 1.19p 1.20p 8848
27/01/2016 1.19p 1.19p 1.17p 1.17p 374240
26/01/2016 1.17p 1.20p 1.14p 1.17p 1843448
25/01/2016 1.20p 1.25p 1.16p 1.17p 66516
22/01/2016 1.20p 1.20p 1.17p 1.19p 13692
21/01/2016 1.20p 1.20p 1.16p 1.17p 13752
20/01/2016 1.17p 1.18p 1.17p 1.17p 40428
19/01/2016 1.20p 1.20p 1.17p 1.17p 101868
18/01/2016 1.23p 1.23p 1.17p 1.17p 331812
15/01/2016 1.20p 1.20p 1.20p 1.20p 103260
14/01/2016 1.20p 1.24p 1.20p 1.20p 45276
13/01/2016 1.23p 1.23p 1.20p 1.20p 419084
12/01/2016 1.25p 1.24p 1.23p 1.23p 0
11/01/2016 1.25p 1.25p 1.23p 1.24p 158216
08/01/2016 1.25p 1.25p 1.24p 1.25p 80532
07/01/2016 1.26p 1.27p 1.25p 1.25p 93872
06/01/2016 1.26p 1.26p 1.26p 1.26p 14712
05/01/2016 1.26p 1.27p 1.26p 1.26p 174564
04/01/2016 1.25p 1.28p 1.25p 1.26p 202344
31/12/2015 1.32p 1.32p 1.24p 1.24p 1492828
30/12/2015 1.28p 1.36p 1.22p 1.23p 456776
29/12/2015 1.32p 1.32p 1.17p 1.21p 48720
24/12/2015 1.22p 1.23p 1.21p 1.23p 58296
23/12/2015 1.19p 1.24p 1.19p 1.21p 717656
22/12/2015 1.19p 1.20p 1.14p 1.20p 109444
21/12/2015 1.17p 1.20p 1.17p 1.19p 58380
18/12/2015 1.20p 1.23p 1.20p 1.20p 72564
17/12/2015 1.21p 1.25p 1.20p 1.21p 34480
16/12/2015 1.24p 1.24p 1.20p 1.20p 39524
15/12/2015 1.24p 1.25p 1.20p 1.22p 152280
14/12/2015 1.24p 1.26p 1.13p 1.16p 236516
11/12/2015 1.25p 1.25p 1.23p 1.23p 6132
10/12/2015 1.22p 1.25p 1.22p 1.24p 387252
09/12/2015 1.24p 1.25p 1.24p 1.24p 237644
08/12/2015 1.25p 1.25p 1.20p 1.22p 626644
07/12/2015 1.25p 1.26p 1.25p 1.25p 968724
04/12/2015 1.26p 1.26p 1.25p 1.26p 76884
03/12/2015 1.26p 1.26p 1.25p 1.25p 558952
02/12/2015 1.32p 1.32p 1.26p 1.26p 1092572
01/12/2015 1.24p 1.27p 1.24p 1.25p 1255612
30/11/2015 1.25p 1.27p 1.21p 1.21p 109812
27/11/2015 1.27p 1.29p 1.25p 1.25p 463812
26/11/2015 1.27p 1.27p 1.27p 1.27p 696
25/11/2015 1.27p 1.32p 1.27p 1.30p 89728
24/11/2015 1.27p 1.28p 1.27p 1.28p 53008
23/11/2015 1.37p 1.37p 1.30p 1.30p 109496
20/11/2015 1.27p 1.33p 1.27p 1.29p 369028
19/11/2015 1.37p 1.37p 1.31p 1.31p 110700
18/11/2015 1.37p 1.37p 1.30p 1.33p 46720
17/11/2015 1.31p 1.31p 1.27p 1.27p 545940
16/11/2015 1.31p 1.35p 1.31p 1.31p 232308
13/11/2015 1.31p 1.31p 1.31p 1.31p 29984
12/11/2015 1.30p 1.35p 1.30p 1.32p 265468
11/11/2015 1.33p 1.33p 1.31p 1.31p 2332
10/11/2015 1.33p 1.33p 1.31p 1.33p 102360
09/11/2015 1.38p 1.38p 1.31p 1.31p 258920
06/11/2015 1.38p 1.38p 1.31p 1.38p 22112
05/11/2015 1.38p 1.38p 1.38p 1.38p 976996
04/11/2015 1.38p 1.38p 1.38p 1.38p 16
03/11/2015 1.38p 1.44p 1.38p 1.38p 2385088
02/11/2015 1.41p 1.41p 1.41p 1.41p 4112
30/10/2015 1.42p 1.42p 1.38p 1.38p 54800
29/10/2015 1.47p 1.47p 1.38p 1.40p 117024
28/10/2015 1.44p 1.44p 1.40p 1.43p 145920
27/10/2015 1.47p 1.47p 1.40p 1.40p 22132
26/10/2015 1.40p 1.54p 1.40p 1.44p 117612
23/10/2015 1.44p 1.50p 1.44p 1.44p 0
22/10/2015 1.44p 1.50p 1.40p 1.50p 148924
21/10/2015 1.40p 1.50p 1.40p 1.50p 10104
20/10/2015 1.50p 1.50p 1.41p 1.49p 123516
19/10/2015 1.42p 1.50p 1.40p 1.50p 505860
16/10/2015 1.50p 1.50p 1.40p 1.40p 261780
15/10/2015 1.45p 1.45p 1.44p 1.44p 15868
14/10/2015 1.45p 1.45p 1.41p 1.45p 115776
13/10/2015 1.39p 1.41p 1.38p 1.39p 639548
12/10/2015 1.48p 1.48p 1.45p 1.45p 125040
09/10/2015 1.50p 1.50p 1.48p 1.50p 284108
08/10/2015 1.51p 1.61p 1.50p 1.54p 353808
07/10/2015 1.52p 1.59p 1.45p 1.50p 150636
06/10/2015 1.56p 1.56p 1.48p 1.50p 19156
05/10/2015 1.48p 1.48p 1.48p 1.48p 12
02/10/2015 1.39p 1.45p 1.39p 1.45p 8596
01/10/2015 1.55p 1.61p 1.38p 1.38p 171052
30/09/2015 1.63p 1.63p 1.50p 1.56p 421292
29/09/2015 1.61p 1.63p 1.57p 1.57p 2784
28/09/2015 1.63p 1.63p 1.54p 1.63p 90540
25/09/2015 1.60p 1.63p 1.50p 1.58p 5880
24/09/2015 1.63p 1.73p 1.51p 1.54p 85928
23/09/2015 1.60p 1.85p 1.50p 1.63p 242572
22/09/2015 1.41p 1.58p 1.41p 1.58p 162472
21/09/2015 1.55p 1.55p 1.48p 1.48p 42120
18/09/2015 1.55p 1.55p 1.47p 1.55p 1466092
17/09/2015 1.54p 1.54p 1.40p 1.52p 99888
16/09/2015 1.55p 1.55p 1.52p 1.52p 196888
15/09/2015 1.55p 1.55p 1.55p 1.55p 784
14/09/2015 1.45p 1.45p 1.40p 1.43p 875816
11/09/2015 1.38p 1.52p 1.38p 1.40p 27772
10/09/2015 1.46p 1.46p 1.42p 1.42p 19028
09/09/2015 1.25p 1.43p 1.25p 1.38p 337020
08/09/2015 1.38p 1.38p 1.33p 1.38p 220468
07/09/2015 1.40p 1.40p 1.34p 1.39p 33248
04/09/2015 1.40p 1.45p 1.40p 1.45p 0
03/09/2015 1.40p 1.40p 1.40p 1.40p 2424760
02/09/2015 1.38p 1.40p 1.33p 1.40p 217768
01/09/2015 1.23p 1.40p 1.23p 1.33p 266120
28/08/2015 1.21p 1.21p 1.21p 1.21p 256
27/08/2015 1.35p 1.40p 1.35p 1.40p 47000
26/08/2015 1.30p 1.34p 1.30p 1.34p 4848
25/08/2015 1.33p 1.34p 1.33p 1.34p 148648
24/08/2015 1.30p 1.33p 1.30p 1.33p 32800
21/08/2015 1.40p 1.40p 1.30p 1.30p 147364
20/08/2015 1.40p 1.46p 1.38p 1.40p 983012
19/08/2015 1.50p 1.50p 1.40p 1.40p 143268
18/08/2015 1.50p 1.52p 1.50p 1.50p 354548
17/08/2015 1.40p 1.50p 1.40p 1.50p 48928
14/08/2015 1.46p 1.46p 1.38p 1.38p 7144
13/08/2015 1.63p 1.67p 1.57p 1.60p 2534456
12/08/2015 1.63p 1.63p 1.63p 1.63p 357772
11/08/2015 1.70p 1.70p 1.63p 1.63p 16656
10/08/2015 1.75p 1.75p 1.63p 1.63p 1620872
07/08/2015 1.75p 1.75p 1.63p 1.63p 7788
06/08/2015 1.79p 1.79p 1.63p 1.63p 1341608
05/08/2015 1.69p 1.69p 1.69p 1.69p 10808
04/08/2015 1.61p 1.76p 1.61p 1.76p 892464
03/08/2015 1.61p 1.61p 1.61p 1.61p 4866964
31/07/2015 1.54p 1.61p 1.54p 1.61p 1896
30/07/2015 1.54p 1.61p 1.54p 1.61p 81440
29/07/2015 1.54p 1.56p 1.52p 1.54p 457516
28/07/2015 1.52p 1.54p 1.52p 1.53p 1255728
27/07/2015 1.52p 1.54p 1.51p 1.54p 613540
24/07/2015 1.51p 1.51p 1.51p 1.51p 10964
23/07/2015 1.54p 1.54p 1.51p 1.51p 14492
22/07/2015 1.50p 1.54p 1.50p 1.54p 1069388
21/07/2015 1.50p 1.50p 1.48p 1.48p 8164
20/07/2015 1.50p 1.50p 1.44p 1.44p 6384
17/07/2015 1.44p 1.47p 1.44p 1.47p 18000
16/07/2015 1.50p 1.50p 1.50p 1.50p 518608
15/07/2015 1.44p 1.50p 1.44p 1.50p 578480
14/07/2015 1.50p 1.54p 1.38p 1.44p 403628
13/07/2015 1.54p 1.54p 1.44p 1.46p 405888
10/07/2015 1.39p 1.42p 1.38p 1.38p 92236
09/07/2015 1.43p 1.43p 1.38p 1.39p 1171316
08/07/2015 1.44p 1.43p 1.43p 1.43p 0
07/07/2015 1.44p 1.45p 1.42p 1.43p 64940
06/07/2015 1.41p 1.48p 1.41p 1.44p 322600
03/07/2015 1.49p 1.49p 1.48p 1.48p 23452
02/07/2015 1.48p 1.48p 1.46p 1.47p 38040
01/07/2015 1.47p 1.49p 1.46p 1.49p 40000
30/06/2015 1.51p 1.51p 1.45p 1.46p 226980
29/06/2015 1.47p 1.47p 1.38p 1.45p 6878712
26/06/2015 1.55p 1.55p 1.47p 1.47p 168624
25/06/2015 1.38p 1.49p 1.38p 1.49p 24616
24/06/2015 1.50p 1.50p 1.46p 1.46p 285820
23/06/2015 1.45p 1.45p 1.45p 1.45p 26580
22/06/2015 1.55p 1.55p 1.51p 1.51p 109568
19/06/2015 1.55p 1.55p 1.54p 1.55p 325816
18/06/2015 1.52p 1.52p 1.51p 1.51p 2000
17/06/2015 1.52p 1.52p 1.52p 1.52p 163096

*Close Price adjusted for both dividends and splits