InnovaDerma (IDP) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. InnovaDerma

Date Open High Low Close* Volume
16/11/2020 59.00p 60.00p 56.20p 60.00p 435978
13/11/2020 59.00p 60.00p 58.32p 59.00p 27132
12/11/2020 59.00p 60.00p 58.10p 59.00p 12975
10/11/2020 60.00p 61.00p 58.00p 60.00p 46826
09/11/2020 60.00p 60.00p 58.20p 60.00p 26977
06/11/2020 60.00p 60.00p 58.20p 60.00p 1276
05/11/2020 61.00p 62.00p 58.20p 60.00p 37430
04/11/2020 61.00p 61.00p 60.25p 61.00p 11250
03/11/2020 61.00p 61.00p 61.00p 61.00p 0
02/11/2020 63.00p 63.00p 60.00p 61.00p 76475
30/10/2020 64.50p 65.00p 62.00p 63.00p 57582
29/10/2020 65.00p 67.00p 64.50p 64.50p 67812
28/10/2020 69.50p 72.00p 63.00p 65.00p 587941
27/10/2020 55.00p 70.00p 53.55p 70.00p 281255
26/10/2020 52.50p 56.63p 51.70p 54.50p 73815
23/10/2020 52.50p 52.50p 51.00p 52.50p 11000
22/10/2020 52.50p 53.00p 51.50p 52.50p 26995
21/10/2020 52.50p 53.70p 51.63p 52.50p 40104
20/10/2020 53.00p 54.00p 51.00p 52.50p 64443
19/10/2020 50.00p 54.00p 50.00p 50.00p 73436
16/10/2020 44.50p 52.60p 44.50p 52.00p 256024
15/10/2020 47.50p 47.50p 41.00p 44.50p 154071
14/10/2020 48.50p 48.50p 45.10p 47.50p 49146
13/10/2020 48.00p 48.50p 46.00p 48.50p 95093
12/10/2020 49.00p 49.00p 46.00p 48.00p 41868
09/10/2020 49.00p 49.58p 48.02p 49.00p 13516
08/10/2020 53.00p 53.00p 48.00p 48.00p 46553
07/10/2020 53.00p 53.33p 51.00p 53.00p 9450
06/10/2020 55.00p 55.00p 50.01p 53.00p 26139
05/10/2020 56.50p 56.50p 52.30p 55.00p 27123
02/10/2020 56.50p 56.50p 56.50p 56.50p 0
01/10/2020 56.50p 56.50p 54.00p 56.50p 3248
30/09/2020 59.50p 61.00p 54.15p 56.50p 138519
29/09/2020 60.00p 60.90p 57.00p 58.50p 22852
28/09/2020 59.50p 62.00p 58.24p 60.00p 88436
25/09/2020 57.50p 57.50p 55.00p 56.50p 40735
24/09/2020 57.50p 57.50p 55.00p 57.50p 21717
23/09/2020 56.00p 57.50p 55.16p 57.50p 19724
22/09/2020 59.00p 59.00p 56.00p 58.00p 42791
21/09/2020 60.00p 61.70p 58.00p 59.00p 39974
18/09/2020 60.00p 62.00p 60.00p 60.00p 15188
17/09/2020 60.00p 62.00p 59.30p 60.00p 26019
16/09/2020 60.00p 60.00p 58.81p 60.00p 23469
15/09/2020 60.00p 61.00p 58.81p 60.00p 22848
14/09/2020 60.00p 63.00p 59.00p 60.00p 17226
11/09/2020 57.00p 60.00p 57.00p 60.00p 55373
10/09/2020 56.00p 58.34p 54.81p 57.00p 5448
09/09/2020 54.50p 56.00p 54.05p 56.00p 39275
08/09/2020 54.50p 54.59p 54.50p 54.50p 1832
07/09/2020 56.00p 56.00p 54.05p 54.50p 9274
04/09/2020 56.00p 57.36p 54.50p 55.00p 39529
03/09/2020 56.00p 56.00p 54.25p 56.00p 18437
02/09/2020 56.00p 57.20p 54.55p 57.20p 22259
01/09/2020 54.50p 57.20p 54.10p 57.20p 36006
31/08/2020 56.50p 59.40p 54.00p 54.50p 62559
28/08/2020 56.50p 59.40p 54.00p 54.50p 62559
27/08/2020 58.00p 58.00p 55.15p 56.50p 8205
26/08/2020 58.00p 58.00p 56.20p 58.00p 231
25/08/2020 58.00p 58.90p 55.00p 58.00p 11430
24/08/2020 58.00p 58.90p 56.00p 58.00p 53296
21/08/2020 59.00p 59.00p 55.00p 57.50p 24510
20/08/2020 60.00p 60.00p 56.00p 59.00p 98319
19/08/2020 60.00p 60.80p 56.50p 60.00p 13530
18/08/2020 60.00p 61.50p 57.00p 60.00p 33577
17/08/2020 60.00p 61.50p 58.48p 58.80p 8642
14/08/2020 60.00p 62.00p 58.00p 62.00p 46663
13/08/2020 61.00p 62.00p 58.00p 60.00p 29012
12/08/2020 61.00p 61.29p 60.00p 61.00p 38679
11/08/2020 60.50p 63.80p 59.00p 61.00p 82563
10/08/2020 60.50p 62.40p 60.20p 60.50p 21114
07/08/2020 59.50p 60.50p 59.50p 60.50p 0
06/08/2020 60.50p 63.00p 60.20p 60.50p 8045
05/08/2020 61.50p 62.20p 57.00p 62.20p 59561
04/08/2020 63.00p 63.00p 60.00p 61.50p 24610
03/08/2020 63.50p 65.80p 61.05p 63.00p 12843
31/07/2020 63.50p 65.66p 60.20p 63.50p 47210
30/07/2020 64.00p 65.92p 62.00p 63.50p 12894
29/07/2020 61.50p 66.35p 60.60p 64.00p 79238
28/07/2020 61.50p 63.20p 60.00p 60.00p 82964
27/07/2020 61.50p 61.50p 60.00p 61.50p 1738
24/07/2020 62.00p 62.00p 60.00p 61.50p 42991
23/07/2020 62.00p 62.00p 60.04p 60.20p 10901
22/07/2020 62.00p 62.80p 60.55p 62.00p 46095
21/07/2020 62.00p 64.00p 60.00p 62.00p 65552
20/07/2020 62.00p 64.00p 60.00p 60.00p 86859
17/07/2020 62.50p 62.90p 60.00p 60.00p 5046
16/07/2020 64.00p 64.00p 60.40p 62.50p 7971
15/07/2020 64.50p 64.50p 61.00p 62.00p 14417
14/07/2020 64.50p 64.50p 63.00p 64.50p 15099
13/07/2020 63.50p 67.00p 63.00p 64.00p 36068
10/07/2020 65.00p 67.00p 55.00p 67.00p 343406
09/07/2020 72.50p 76.40p 71.20p 73.00p 18854
08/07/2020 72.50p 72.50p 70.15p 72.50p 7973
07/07/2020 72.50p 72.50p 70.10p 72.50p 137
06/07/2020 73.00p 73.00p 71.00p 72.50p 7008
03/07/2020 73.00p 75.00p 71.00p 73.00p 8564
02/07/2020 73.00p 76.80p 71.00p 73.00p 4920
01/07/2020 73.00p 75.15p 72.00p 73.00p 35983
30/06/2020 74.50p 77.00p 71.33p 77.00p 63395
29/06/2020 74.50p 74.50p 72.50p 74.50p 15990
26/06/2020 74.50p 74.50p 72.00p 74.50p 1655
25/06/2020 74.50p 74.85p 72.00p 74.50p 41514
24/06/2020 74.50p 75.00p 72.50p 74.00p 17897
23/06/2020 74.50p 76.00p 72.50p 74.50p 15445
22/06/2020 74.00p 75.00p 70.00p 74.50p 34018
19/06/2020 74.00p 77.00p 71.00p 77.00p 12037
18/06/2020 74.50p 74.50p 72.00p 74.00p 127970
17/06/2020 74.50p 77.00p 72.49p 74.50p 46137
16/06/2020 71.50p 74.50p 71.45p 74.50p 14535
15/06/2020 74.50p 74.50p 66.00p 71.00p 188477
12/06/2020 76.00p 76.00p 72.00p 73.00p 160878
11/06/2020 77.50p 79.80p 75.00p 76.00p 58953
10/06/2020 78.00p 81.00p 75.00p 78.00p 6768
09/06/2020 78.00p 80.10p 75.30p 78.00p 10213
08/06/2020 80.00p 80.00p 75.00p 78.00p 120734
05/06/2020 79.50p 81.00p 78.35p 80.00p 32842
04/06/2020 84.00p 86.00p 79.00p 79.50p 61269
03/06/2020 88.00p 88.15p 83.00p 84.00p 76357
02/06/2020 83.50p 91.10p 82.00p 84.80p 182613
01/06/2020 84.00p 87.76p 82.74p 83.50p 55498
29/05/2020 84.00p 86.00p 80.00p 84.00p 167896
28/05/2020 76.00p 87.00p 74.00p 84.00p 141590
27/05/2020 75.50p 75.90p 73.00p 74.00p 16507
26/05/2020 72.50p 78.00p 70.20p 75.50p 141224
25/05/2020 67.00p 68.92p 66.34p 68.50p 26068
22/05/2020 67.00p 68.92p 66.34p 68.50p 26068
21/05/2020 70.00p 70.95p 67.00p 67.00p 36973
20/05/2020 70.00p 70.95p 68.20p 70.00p 5000
19/05/2020 70.00p 71.28p 68.20p 70.00p 6000
18/05/2020 69.50p 70.68p 67.00p 70.00p 35077
15/05/2020 76.50p 76.50p 68.50p 70.50p 44463
14/05/2020 77.00p 77.00p 75.00p 76.50p 7764
13/05/2020 77.00p 77.76p 75.00p 75.00p 6973
12/05/2020 79.00p 79.00p 73.00p 77.00p 37601
11/05/2020 79.00p 80.40p 76.50p 79.00p 99796
08/05/2020 77.00p 83.00p 76.50p 79.50p 193491
07/05/2020 77.00p 83.00p 76.50p 79.50p 193491
06/05/2020 73.50p 78.54p 72.48p 78.00p 98003
05/05/2020 72.50p 75.00p 70.00p 73.50p 82885
04/05/2020 74.00p 75.00p 68.50p 72.50p 198707
01/05/2020 61.00p 75.00p 58.00p 74.00p 393461
30/04/2020 48.00p 62.20p 47.54p 60.60p 658157
29/04/2020 44.00p 48.90p 43.72p 48.00p 141469
28/04/2020 43.50p 44.90p 43.50p 44.00p 12670
27/04/2020 43.50p 44.00p 43.20p 43.50p 28557
24/04/2020 44.50p 44.80p 43.20p 43.50p 41106
23/04/2020 40.00p 45.00p 39.00p 42.40p 305499
22/04/2020 39.50p 40.00p 38.30p 40.00p 143135
21/04/2020 42.50p 42.50p 38.00p 39.50p 151397
20/04/2020 44.00p 44.85p 41.15p 42.50p 16627
17/04/2020 43.50p 45.00p 43.31p 44.00p 28501
16/04/2020 40.50p 45.00p 39.03p 43.50p 89244
15/04/2020 41.00p 42.00p 40.00p 42.00p 48003
14/04/2020 41.00p 41.38p 40.02p 41.00p 23578
13/04/2020 41.00p 42.00p 39.33p 41.00p 68509
10/04/2020 41.00p 42.00p 39.33p 41.00p 68509
09/04/2020 41.00p 42.00p 39.33p 41.00p 68509
08/04/2020 42.50p 42.50p 40.00p 41.00p 40382
07/04/2020 45.00p 47.00p 42.00p 42.50p 160409
06/04/2020 34.50p 46.52p 34.26p 45.00p 591698
03/04/2020 38.00p 39.00p 37.10p 38.00p 14400
02/04/2020 37.50p 38.00p 36.00p 38.00p 123273
01/04/2020 36.50p 37.50p 36.10p 37.50p 33133
31/03/2020 36.50p 36.50p 35.00p 36.50p 45539
30/03/2020 40.00p 40.00p 34.00p 35.10p 90142
27/03/2020 41.00p 41.80p 37.00p 37.00p 63466
26/03/2020 39.00p 42.00p 38.00p 38.00p 130330
25/03/2020 36.00p 40.00p 36.00p 37.00p 116399
24/03/2020 38.00p 38.60p 34.01p 36.00p 39827
23/03/2020 39.00p 39.00p 36.00p 37.50p 61102
20/03/2020 35.50p 40.62p 35.00p 39.50p 120013
19/03/2020 35.00p 37.00p 33.00p 35.50p 164303
18/03/2020 33.50p 37.85p 32.15p 35.00p 275254
17/03/2020 35.50p 36.10p 30.00p 33.50p 262401
16/03/2020 43.00p 43.00p 31.67p 35.50p 209503
13/03/2020 44.00p 45.80p 42.30p 43.00p 142318
12/03/2020 46.50p 48.00p 42.00p 44.00p 169430
11/03/2020 51.50p 51.50p 48.00p 48.50p 44957
10/03/2020 51.50p 52.20p 50.00p 51.50p 73037
09/03/2020 51.00p 51.75p 49.00p 51.50p 22013
06/03/2020 54.50p 54.50p 51.00p 52.00p 52167
05/03/2020 57.50p 58.40p 53.00p 54.50p 105551
04/03/2020 59.50p 60.70p 57.50p 57.50p 10427
03/03/2020 57.00p 62.80p 57.00p 59.50p 153293
02/03/2020 59.00p 59.50p 53.00p 57.00p 160171
28/02/2020 58.00p 60.00p 56.00p 59.00p 143768
27/02/2020 65.00p 65.00p 58.00p 59.50p 221668
26/02/2020 66.50p 66.95p 63.00p 65.00p 228616
25/02/2020 79.00p 79.00p 65.30p 66.50p 513798
24/02/2020 80.00p 81.79p 75.00p 77.00p 168800
21/02/2020 79.00p 79.86p 78.52p 79.00p 37805
20/02/2020 78.00p 80.00p 78.00p 79.00p 206579
19/02/2020 77.50p 79.00p 76.83p 78.00p 46943
18/02/2020 80.00p 82.00p 77.00p 80.00p 59434
17/02/2020 75.50p 81.00p 75.50p 80.00p 106601
14/02/2020 75.50p 77.00p 74.50p 75.50p 79015
13/02/2020 75.50p 76.82p 73.14p 75.50p 51211
12/02/2020 76.00p 77.00p 74.44p 75.50p 43483
11/02/2020 75.50p 77.50p 74.00p 76.00p 123111
10/02/2020 78.50p 79.72p 75.00p 76.00p 212615

*Close Price adjusted for both dividends and splits