InnovaDerma (IDP) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
30/04/2019 98.00p 98.00p 96.04p 98.00p 47623
29/04/2019 97.00p 98.00p 95.03p 98.00p 25639
26/04/2019 95.00p 95.00p 93.00p 95.00p 35826
25/04/2019 96.00p 96.00p 88.00p 95.00p 31970
24/04/2019 96.00p 97.00p 94.14p 96.00p 17300
23/04/2019 93.50p 96.00p 93.00p 96.00p 63776
18/04/2019 94.00p 94.00p 92.00p 93.50p 20284
17/04/2019 95.00p 97.00p 93.05p 94.00p 47906
16/04/2019 98.00p 98.00p 92.16p 95.00p 28744
15/04/2019 99.50p 99.96p 97.50p 98.00p 24390
12/04/2019 98.50p 99.83p 97.06p 99.50p 118285
11/04/2019 95.50p 98.00p 93.00p 98.00p 172683
10/04/2019 97.50p 97.50p 92.30p 95.50p 38088
09/04/2019 102.50p 102.50p 92.94p 97.50p 118731
08/04/2019 103.50p 103.50p 98.90p 102.50p 38102
05/04/2019 102.50p 103.88p 100.00p 103.50p 56944
04/04/2019 104.50p 106.75p 102.10p 104.50p 42000
03/04/2019 96.50p 107.00p 95.22p 104.50p 110262
02/04/2019 101.00p 101.00p 92.08p 96.50p 93492
01/04/2019 106.50p 106.50p 95.08p 101.00p 107114
29/03/2019 107.50p 109.00p 103.00p 106.50p 49790
28/03/2019 109.50p 109.50p 102.00p 107.50p 34911
27/03/2019 110.00p 112.00p 105.00p 109.50p 53519
26/03/2019 111.50p 111.95p 107.50p 108.00p 85714
25/03/2019 112.00p 116.88p 110.16p 111.50p 142646
22/03/2019 105.50p 116.86p 105.04p 112.00p 266493
21/03/2019 103.00p 106.00p 103.00p 105.50p 54373
20/03/2019 103.00p 103.10p 101.00p 103.00p 8226
19/03/2019 103.00p 104.34p 100.00p 103.00p 34875
18/03/2019 103.00p 104.36p 101.15p 103.00p 77505
15/03/2019 103.00p 103.68p 101.00p 103.00p 14480
14/03/2019 101.00p 103.69p 100.10p 103.00p 43029
13/03/2019 101.00p 101.00p 100.00p 101.00p 5383
12/03/2019 100.00p 101.00p 100.00p 101.00p 19703
11/03/2019 101.00p 101.00p 100.00p 101.00p 25579
08/03/2019 99.00p 103.90p 99.00p 101.00p 157761
07/03/2019 97.50p 99.94p 97.30p 99.00p 16468
06/03/2019 97.50p 97.55p 97.00p 97.50p 35726
05/03/2019 102.00p 102.00p 96.00p 97.50p 26873
04/03/2019 102.50p 102.50p 98.12p 102.00p 14192
01/03/2019 94.50p 106.24p 94.50p 102.50p 182658
28/02/2019 92.50p 97.00p 87.00p 95.00p 132231
27/02/2019 84.00p 93.68p 84.00p 92.50p 42238
26/02/2019 88.00p 88.00p 83.02p 84.00p 42701
25/02/2019 90.00p 90.00p 86.08p 88.00p 37529
22/02/2019 90.00p 92.00p 88.44p 90.00p 42222
21/02/2019 81.00p 92.70p 80.05p 90.00p 207209
20/02/2019 84.50p 84.79p 84.00p 84.50p 18102
19/02/2019 85.50p 85.50p 84.00p 84.50p 15945
18/02/2019 84.50p 85.64p 84.00p 85.50p 31002
15/02/2019 79.50p 85.19p 79.19p 84.50p 74462
14/02/2019 79.00p 80.00p 78.18p 79.50p 20600
13/02/2019 79.00p 79.30p 78.14p 79.00p 14050
12/02/2019 79.00p 79.10p 75.00p 79.00p 32930
11/02/2019 83.00p 83.00p 78.00p 79.00p 37439
08/02/2019 83.00p 83.00p 80.02p 83.00p 10371
07/02/2019 84.50p 84.50p 80.60p 83.00p 27942
06/02/2019 84.00p 84.52p 82.00p 84.50p 12852
05/02/2019 85.00p 85.89p 82.00p 84.00p 19348
04/02/2019 84.50p 85.00p 82.05p 85.00p 9571
01/02/2019 81.50p 84.80p 81.08p 84.50p 26472
31/01/2019 81.50p 81.99p 81.06p 81.50p 5778
30/01/2019 88.50p 88.50p 79.00p 81.50p 68176
29/01/2019 86.50p 88.68p 86.05p 88.50p 20032
28/01/2019 86.00p 86.70p 85.11p 86.50p 13306
25/01/2019 80.50p 86.86p 80.50p 86.00p 61975
24/01/2019 77.50p 81.00p 75.10p 81.00p 58277
23/01/2019 76.00p 77.50p 74.07p 77.50p 42540
22/01/2019 77.00p 77.00p 72.50p 76.00p 35634
21/01/2019 77.00p 77.80p 73.00p 77.00p 23787
18/01/2019 75.50p 77.64p 73.24p 76.50p 27151
17/01/2019 72.00p 77.00p 71.00p 77.00p 72413
16/01/2019 72.00p 72.00p 71.95p 72.00p 4200
15/01/2019 73.50p 73.70p 70.03p 72.00p 19999
14/01/2019 73.50p 73.80p 71.00p 73.50p 69474
11/01/2019 79.50p 79.50p 70.60p 73.50p 155150
10/01/2019 94.00p 94.00p 75.00p 79.50p 286325
09/01/2019 95.00p 96.00p 90.00p 94.50p 110212
08/01/2019 89.00p 95.90p 89.00p 95.00p 72009
07/01/2019 88.50p 89.00p 87.00p 89.00p 44863
04/01/2019 92.50p 92.50p 86.00p 88.50p 54911
03/01/2019 93.00p 95.36p 87.15p 92.50p 90935
02/01/2019 82.50p 94.00p 81.85p 93.00p 178759
31/12/2018 76.50p 82.50p 76.00p 82.50p 111693
28/12/2018 74.00p 76.50p 73.20p 76.50p 50507
27/12/2018 76.00p 76.00p 73.30p 74.00p 24260
24/12/2018 76.00p 77.50p 75.00p 76.00p 7522
21/12/2018 76.00p 76.00p 73.50p 76.00p 14539
20/12/2018 76.00p 76.60p 75.00p 76.00p 29323
19/12/2018 77.50p 77.50p 73.25p 76.00p 20043
18/12/2018 81.00p 81.00p 73.99p 77.50p 76923
17/12/2018 83.00p 83.00p 79.32p 81.00p 11324
14/12/2018 83.00p 83.00p 81.20p 83.00p 1206
13/12/2018 81.50p 83.00p 81.06p 83.00p 2672
12/12/2018 79.00p 81.50p 76.10p 81.50p 54965
11/12/2018 79.50p 79.50p 75.11p 79.00p 20644
10/12/2018 84.00p 84.00p 76.50p 81.50p 14000
07/12/2018 83.50p 84.00p 83.02p 84.00p 1202
06/12/2018 84.00p 84.00p 78.20p 83.00p 19433
05/12/2018 84.50p 84.50p 79.12p 84.00p 82532
04/12/2018 87.00p 87.00p 80.00p 84.50p 60653
03/12/2018 87.50p 87.60p 85.05p 87.00p 12092
30/11/2018 87.50p 87.50p 87.00p 87.50p 3599
29/11/2018 86.50p 87.50p 86.00p 87.50p 4239
28/11/2018 86.50p 86.50p 85.06p 86.50p 4036
27/11/2018 86.50p 86.90p 85.05p 86.50p 16894
26/11/2018 83.00p 86.50p 82.40p 86.50p 17358
23/11/2018 86.00p 86.00p 81.00p 83.00p 69467
22/11/2018 88.00p 88.00p 86.00p 86.00p 6632
21/11/2018 91.50p 91.50p 85.05p 88.00p 11108
20/11/2018 92.00p 92.00p 89.00p 90.50p 22829
19/11/2018 85.00p 92.04p 84.11p 92.00p 173950
16/11/2018 84.50p 84.50p 80.15p 84.50p 51290
15/11/2018 85.50p 85.50p 82.00p 84.50p 73845
14/11/2018 91.50p 91.50p 85.00p 85.50p 269849
13/11/2018 92.00p 92.60p 91.00p 91.50p 63968
12/11/2018 97.50p 97.50p 89.55p 91.50p 229760
09/11/2018 102.50p 102.78p 95.00p 97.50p 271438
08/11/2018 100.50p 106.00p 100.50p 102.50p 201872
07/11/2018 127.50p 127.50p 98.50p 100.50p 871394
06/11/2018 121.00p 122.43p 117.75p 121.50p 47526
05/11/2018 121.00p 121.00p 118.00p 118.00p 12924
02/11/2018 119.50p 121.00p 117.00p 121.00p 50503
01/11/2018 119.50p 119.50p 113.50p 119.50p 39142
31/10/2018 119.00p 121.58p 116.12p 119.50p 64046
30/10/2018 116.00p 118.00p 115.00p 116.50p 8813
29/10/2018 109.00p 116.00p 109.00p 116.00p 42832
26/10/2018 109.00p 109.34p 108.04p 109.00p 8308
25/10/2018 109.00p 109.40p 108.06p 109.00p 11567
24/10/2018 108.50p 109.30p 108.24p 109.00p 22118
23/10/2018 112.00p 112.00p 105.80p 108.50p 52493
22/10/2018 113.50p 114.00p 111.00p 112.00p 31595
19/10/2018 113.50p 114.00p 112.06p 113.00p 5168
18/10/2018 113.00p 115.00p 111.08p 113.50p 22694
17/10/2018 117.50p 117.50p 110.36p 113.00p 46211
16/10/2018 113.00p 119.00p 112.35p 117.50p 30007
15/10/2018 121.00p 121.00p 110.00p 113.00p 99115
12/10/2018 119.50p 121.00p 117.08p 121.00p 23311
11/10/2018 102.50p 122.00p 102.00p 119.50p 244514
10/10/2018 112.50p 118.00p 106.04p 107.00p 166147
09/10/2018 113.00p 115.00p 108.20p 112.50p 370045
08/10/2018 125.00p 125.00p 114.00p 115.50p 131766
05/10/2018 127.50p 127.50p 124.10p 125.00p 51359
04/10/2018 126.50p 129.00p 125.00p 127.50p 33467
03/10/2018 122.50p 127.50p 120.55p 126.50p 21774
02/10/2018 128.50p 128.50p 120.30p 122.50p 44216
01/10/2018 126.50p 131.85p 125.60p 128.50p 111932
28/09/2018 122.50p 128.33p 122.50p 126.50p 49527
27/09/2018 128.50p 128.50p 115.02p 123.50p 245161
26/09/2018 127.00p 130.00p 126.00p 128.50p 125158
25/09/2018 142.50p 142.50p 126.00p 127.00p 250196
24/09/2018 145.00p 146.70p 140.00p 142.50p 34958
21/09/2018 143.50p 161.89p 140.20p 145.00p 274747
20/09/2018 146.00p 149.95p 133.50p 143.50p 321954
19/09/2018 186.50p 209.60p 142.00p 145.00p 864198
18/09/2018 186.50p 186.50p 166.20p 168.00p 199041
17/09/2018 186.00p 194.68p 183.20p 186.50p 189476
14/09/2018 175.00p 192.00p 175.00p 186.00p 204040
13/09/2018 188.00p 194.00p 175.00p 175.00p 210936
12/09/2018 180.50p 191.00p 176.00p 185.50p 152377
11/09/2018 162.50p 190.00p 162.50p 181.50p 445500
10/09/2018 151.50p 162.80p 150.03p 162.50p 153417
07/09/2018 148.50p 156.93p 146.10p 151.50p 113977
06/09/2018 140.00p 153.70p 139.00p 146.50p 87358
05/09/2018 138.00p 146.60p 135.14p 140.00p 70471
04/09/2018 135.00p 147.00p 135.00p 138.00p 119810
03/09/2018 140.50p 140.50p 133.63p 135.00p 32642
31/08/2018 141.50p 144.00p 138.10p 140.50p 20967
30/08/2018 134.00p 143.00p 134.00p 141.50p 68826
29/08/2018 137.00p 137.00p 133.00p 134.00p 89606
28/08/2018 138.50p 141.93p 134.75p 137.00p 18888
24/08/2018 140.00p 141.50p 136.00p 138.50p 39533
23/08/2018 135.50p 143.00p 134.03p 140.00p 56577
22/08/2018 134.50p 137.36p 133.12p 135.50p 39176
21/08/2018 134.50p 137.00p 132.33p 134.50p 31221
20/08/2018 137.50p 139.00p 130.00p 134.50p 34303
17/08/2018 140.00p 143.92p 135.75p 137.50p 28470
16/08/2018 136.00p 149.60p 133.80p 140.00p 88862
15/08/2018 141.50p 144.80p 130.00p 136.00p 89061
14/08/2018 149.00p 149.10p 137.80p 141.50p 320640
13/08/2018 152.50p 157.70p 145.60p 150.00p 396313
10/08/2018 125.50p 150.70p 122.23p 148.50p 529717
09/08/2018 139.00p 139.00p 122.00p 125.50p 127206
08/08/2018 120.00p 143.13p 120.00p 135.00p 628265
07/08/2018 111.00p 113.40p 108.03p 111.00p 10606
06/08/2018 111.00p 113.00p 109.31p 111.00p 14191
03/08/2018 115.00p 115.00p 109.50p 111.00p 32661
02/08/2018 119.50p 121.81p 112.36p 115.00p 52561
01/08/2018 119.50p 121.53p 117.20p 119.50p 4637
31/07/2018 122.00p 122.80p 116.70p 119.50p 28445
30/07/2018 126.00p 126.00p 120.42p 122.00p 31947
27/07/2018 121.50p 128.00p 121.50p 126.00p 106517
26/07/2018 120.00p 124.58p 117.66p 121.50p 14157
25/07/2018 120.00p 123.00p 119.44p 120.00p 17734
24/07/2018 117.00p 121.88p 114.12p 120.00p 32933
23/07/2018 118.50p 118.50p 114.00p 117.00p 12624
20/07/2018 111.00p 125.00p 111.00p 118.50p 111381
19/07/2018 110.00p 114.00p 108.40p 111.00p 4549
18/07/2018 110.50p 113.00p 109.30p 110.00p 9761
17/07/2018 106.50p 113.00p 106.50p 110.50p 44327

*Close Price adjusted for both dividends and splits