InnovaDerma (IDP) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
16/07/2018 108.00p 109.40p 106.08p 106.50p 23840
13/07/2018 110.00p 111.50p 106.00p 108.00p 19310
12/07/2018 114.00p 114.00p 107.00p 110.00p 32494
11/07/2018 115.50p 115.50p 113.85p 114.00p 3349
10/07/2018 117.50p 117.50p 110.30p 115.50p 28629
09/07/2018 116.00p 121.25p 115.50p 117.50p 73937
06/07/2018 116.50p 117.85p 115.24p 116.00p 11768
05/07/2018 114.50p 120.18p 113.63p 116.50p 65400
04/07/2018 114.50p 121.00p 114.50p 114.50p 22255
03/07/2018 113.50p 114.88p 111.65p 114.50p 46109
02/07/2018 113.50p 115.00p 110.10p 113.50p 55421
29/06/2018 117.00p 119.00p 113.50p 113.50p 94714
28/06/2018 119.50p 133.00p 115.85p 117.00p 187744
27/06/2018 115.50p 129.67p 115.30p 120.00p 139708
26/06/2018 108.50p 122.00p 108.50p 115.50p 135384
25/06/2018 109.50p 112.00p 107.25p 108.50p 30348
22/06/2018 101.50p 113.00p 101.50p 109.50p 61236
21/06/2018 106.50p 106.90p 96.50p 101.50p 175039
20/06/2018 108.00p 110.00p 103.00p 106.50p 94046
19/06/2018 95.00p 127.00p 94.50p 110.50p 386396
18/06/2018 125.50p 127.88p 119.00p 120.00p 75538
15/06/2018 114.50p 128.90p 114.50p 125.50p 138443
14/06/2018 106.50p 118.00p 104.70p 114.50p 89370
13/06/2018 107.50p 108.78p 103.07p 106.50p 38026
12/06/2018 107.50p 108.78p 102.18p 107.50p 94087
11/06/2018 111.50p 112.00p 105.16p 107.50p 149242
08/06/2018 111.50p 113.00p 110.21p 111.50p 9701
07/06/2018 113.00p 116.40p 110.00p 111.50p 65193
06/06/2018 114.00p 114.00p 110.00p 113.00p 53721
05/06/2018 114.00p 114.00p 112.04p 114.00p 18710
04/06/2018 116.00p 116.80p 112.00p 114.00p 36614
01/06/2018 117.50p 117.50p 110.44p 116.00p 44285
31/05/2018 107.50p 125.00p 107.50p 117.50p 155804
30/05/2018 99.70p 110.00p 97.00p 107.50p 144644
29/05/2018 107.50p 107.50p 97.50p 100.50p 77342
25/05/2018 114.50p 114.50p 102.60p 106.50p 93837
24/05/2018 117.00p 117.00p 110.00p 114.50p 49201
23/05/2018 119.00p 120.31p 111.12p 117.00p 87286
22/05/2018 120.00p 120.82p 117.43p 119.00p 39925
21/05/2018 125.00p 127.00p 118.04p 120.00p 49770
18/05/2018 126.50p 126.50p 123.00p 125.00p 46017
17/05/2018 128.00p 136.00p 124.30p 126.50p 175745
16/05/2018 123.00p 133.80p 116.15p 128.50p 102136
15/05/2018 125.00p 125.00p 113.00p 123.00p 267447
14/05/2018 131.50p 133.00p 123.22p 125.00p 87861
11/05/2018 135.00p 136.50p 128.10p 131.50p 60135
10/05/2018 127.50p 142.00p 121.00p 137.00p 172303
09/05/2018 128.00p 145.06p 123.00p 127.50p 334574
08/05/2018 154.00p 154.00p 116.36p 128.00p 1054795
04/05/2018 158.50p 170.00p 152.01p 154.00p 252638
03/05/2018 169.00p 179.82p 148.00p 157.50p 447721
02/05/2018 166.50p 218.00p 152.50p 165.00p 2041155
01/05/2018 102.50p 160.00p 102.20p 149.00p 663817
30/04/2018 101.50p 108.00p 101.50p 103.00p 165251
27/04/2018 94.50p 102.60p 91.00p 101.50p 190734
26/04/2018 95.50p 95.50p 92.00p 94.50p 15634
25/04/2018 95.00p 96.20p 93.80p 95.50p 18391
24/04/2018 98.00p 99.16p 93.85p 95.00p 26661
23/04/2018 93.50p 99.44p 93.00p 93.00p 40978
20/04/2018 93.50p 93.50p 91.50p 93.50p 50406
19/04/2018 94.00p 94.97p 91.02p 93.50p 61438
18/04/2018 97.50p 98.76p 94.97p 95.00p 53206
17/04/2018 100.00p 100.32p 97.03p 99.00p 49127
16/04/2018 100.50p 101.69p 100.00p 100.00p 38652
13/04/2018 97.50p 100.50p 97.50p 100.50p 37062
12/04/2018 96.50p 97.98p 96.13p 97.50p 26085
11/04/2018 100.00p 100.60p 95.16p 96.50p 78568
10/04/2018 100.00p 100.60p 99.24p 100.00p 35887
09/04/2018 101.00p 101.00p 97.00p 100.00p 53749
06/04/2018 102.00p 102.90p 98.30p 101.00p 153372
05/04/2018 99.50p 106.20p 99.31p 102.00p 110373
04/04/2018 96.00p 101.00p 96.00p 99.50p 150922
03/04/2018 95.00p 96.75p 90.50p 96.00p 81764
29/03/2018 88.50p 97.31p 83.50p 95.00p 163333
28/03/2018 90.50p 91.00p 88.00p 88.50p 63303
27/03/2018 91.50p 93.40p 89.40p 90.50p 108947
26/03/2018 98.50p 98.50p 87.00p 91.50p 145754
23/03/2018 99.00p 99.00p 95.00p 98.50p 62850
22/03/2018 104.50p 104.50p 96.12p 99.00p 55053
21/03/2018 103.50p 105.00p 102.00p 104.50p 24003
20/03/2018 113.00p 113.00p 100.00p 103.50p 152870
19/03/2018 120.00p 120.00p 112.04p 113.00p 47799
16/03/2018 123.00p 123.00p 115.00p 119.00p 49953
15/03/2018 125.00p 125.00p 121.83p 123.00p 18475
14/03/2018 123.50p 125.00p 123.50p 125.00p 14703
13/03/2018 128.50p 128.50p 122.00p 123.50p 49985
12/03/2018 125.00p 129.00p 123.00p 128.50p 115949
09/03/2018 125.50p 127.00p 117.00p 121.50p 358522
08/03/2018 188.50p 189.90p 125.50p 125.50p 749521
07/03/2018 194.00p 194.00p 185.88p 188.50p 16670
06/03/2018 195.50p 195.50p 191.00p 194.00p 250
05/03/2018 198.50p 198.50p 191.00p 195.50p 17146
02/03/2018 200.50p 200.50p 195.00p 198.50p 16890
01/03/2018 203.00p 203.00p 196.09p 200.50p 27493
28/02/2018 206.50p 206.50p 197.16p 203.00p 13772
27/02/2018 206.50p 209.45p 205.80p 206.50p 38109
26/02/2018 210.00p 214.00p 204.00p 206.50p 43783
23/02/2018 194.50p 210.00p 194.50p 208.50p 38407
22/02/2018 195.00p 196.40p 192.00p 194.50p 8080
21/02/2018 194.00p 196.40p 189.25p 195.00p 23862
20/02/2018 189.50p 194.00p 185.09p 194.00p 31563
19/02/2018 182.50p 193.00p 182.50p 189.50p 90082
16/02/2018 184.00p 184.00p 176.11p 181.00p 66658
15/02/2018 202.50p 202.50p 182.04p 185.00p 138346
14/02/2018 195.00p 198.00p 190.00p 195.00p 8090
13/02/2018 194.00p 196.20p 190.30p 195.00p 16158
12/02/2018 188.50p 196.20p 188.50p 194.00p 33668
09/02/2018 193.50p 195.00p 185.23p 188.50p 23818
08/02/2018 194.00p 196.40p 191.68p 194.00p 1900
07/02/2018 185.00p 194.80p 182.20p 194.00p 32543
06/02/2018 184.00p 186.00p 178.04p 185.00p 69764
05/02/2018 196.00p 196.00p 186.00p 190.50p 67850
02/02/2018 202.50p 205.00p 191.20p 196.00p 97630
01/02/2018 205.50p 205.50p 198.00p 202.50p 5112
31/01/2018 203.00p 205.50p 198.00p 205.50p 54532
30/01/2018 201.00p 203.00p 198.22p 203.00p 34846
29/01/2018 204.00p 206.00p 198.22p 201.00p 39210
26/01/2018 208.00p 208.00p 198.00p 204.00p 39656
25/01/2018 200.00p 208.00p 198.00p 208.00p 47347
24/01/2018 210.00p 210.00p 198.00p 200.00p 58395
23/01/2018 210.00p 211.00p 205.00p 210.00p 25675
22/01/2018 202.50p 214.00p 200.10p 210.00p 82382
19/01/2018 208.50p 208.80p 200.00p 202.00p 85094
18/01/2018 215.50p 215.50p 205.50p 208.50p 116735
17/01/2018 231.00p 231.00p 213.00p 215.50p 111455
16/01/2018 272.50p 273.00p 225.75p 231.00p 329028
15/01/2018 244.50p 267.00p 243.68p 265.50p 157606
12/01/2018 231.50p 247.00p 225.08p 244.50p 73528
11/01/2018 232.00p 234.00p 228.00p 231.50p 82581
10/01/2018 230.50p 233.66p 229.00p 231.00p 44363
09/01/2018 234.00p 235.20p 220.00p 230.50p 80513
08/01/2018 242.50p 243.50p 225.50p 234.00p 74385
05/01/2018 237.00p 242.50p 233.10p 242.50p 28012
04/01/2018 241.50p 242.83p 232.00p 237.00p 29295
03/01/2018 241.50p 243.45p 231.00p 241.50p 42890
02/01/2018 241.00p 248.00p 237.50p 241.50p 62231
29/12/2017 231.50p 242.61p 231.50p 241.00p 56476
28/12/2017 216.00p 233.00p 212.08p 231.50p 54037
27/12/2017 224.00p 225.00p 212.08p 216.00p 25371
22/12/2017 221.50p 248.00p 221.20p 224.00p 90339
21/12/2017 208.00p 224.30p 208.00p 221.50p 49555
20/12/2017 213.50p 213.75p 207.44p 208.00p 30139
19/12/2017 209.00p 217.55p 209.00p 213.50p 52122
18/12/2017 212.50p 212.72p 208.24p 209.00p 20644
15/12/2017 211.50p 214.55p 207.04p 213.00p 22254
14/12/2017 222.00p 222.20p 213.00p 214.00p 44369
13/12/2017 217.50p 229.60p 216.73p 222.50p 215655
12/12/2017 196.50p 219.89p 195.03p 217.50p 75419
11/12/2017 197.50p 201.00p 195.00p 196.50p 28952
08/12/2017 201.00p 204.00p 195.10p 197.50p 60889
07/12/2017 209.50p 209.50p 198.00p 201.00p 52283
06/12/2017 211.00p 211.00p 207.00p 209.50p 39818
05/12/2017 218.00p 219.00p 211.00p 211.00p 29846
04/12/2017 209.50p 228.00p 207.60p 218.00p 83905
01/12/2017 196.50p 214.63p 195.00p 208.50p 64354
30/11/2017 207.50p 207.50p 197.00p 197.50p 27112
29/11/2017 209.00p 212.00p 205.16p 208.50p 22915
28/11/2017 215.00p 215.00p 203.12p 209.00p 38950
27/11/2017 212.50p 224.15p 211.00p 215.00p 72195
24/11/2017 221.50p 229.00p 206.00p 211.50p 61104
23/11/2017 213.00p 230.60p 213.00p 221.50p 74772
22/11/2017 188.50p 215.40p 180.00p 213.00p 287249
21/11/2017 202.50p 202.50p 182.20p 188.50p 201442
20/11/2017 206.00p 208.00p 198.00p 202.50p 45000
17/11/2017 210.00p 210.00p 200.00p 206.00p 74676
16/11/2017 210.00p 212.00p 206.00p 210.00p 59845
15/11/2017 224.00p 224.00p 201.00p 211.50p 123740
14/11/2017 226.00p 228.50p 222.00p 224.00p 39849
13/11/2017 243.00p 243.00p 225.50p 227.00p 100971
10/11/2017 250.00p 253.00p 237.00p 243.00p 34906
09/11/2017 257.00p 257.00p 243.21p 250.00p 39162
08/11/2017 260.00p 266.00p 250.60p 257.00p 127271
07/11/2017 227.00p 239.50p 210.40p 229.00p 307902
06/11/2017 242.50p 242.50p 219.00p 227.00p 258087
03/11/2017 250.00p 250.00p 238.00p 243.50p 63039
02/11/2017 269.00p 269.00p 241.00p 250.00p 86564
01/11/2017 270.00p 270.00p 265.00p 269.00p 32312
31/10/2017 269.50p 271.55p 259.10p 265.00p 70867
30/10/2017 277.50p 277.50p 268.00p 270.00p 40898
27/10/2017 272.50p 283.32p 272.50p 277.50p 182626
26/10/2017 255.50p 275.90p 255.50p 272.50p 31034
25/10/2017 246.50p 256.97p 246.50p 255.50p 35188
24/10/2017 259.00p 259.00p 245.15p 246.50p 43256
23/10/2017 242.00p 264.00p 242.00p 259.00p 114234
20/10/2017 241.00p 243.00p 230.84p 242.00p 90990
19/10/2017 267.00p 267.00p 234.00p 241.00p 302028
18/10/2017 292.50p 292.50p 256.00p 267.00p 482442
17/10/2017 303.50p 303.50p 290.00p 296.50p 108155
16/10/2017 305.50p 306.80p 302.06p 303.50p 36920
13/10/2017 305.50p 305.50p 305.50p 305.50p 13441
12/10/2017 311.00p 311.00p 305.50p 305.50p 43909
11/10/2017 314.00p 314.00p 310.00p 310.00p 14000
10/10/2017 295.00p 314.00p 293.00p 314.00p 191324
09/10/2017 303.50p 307.50p 293.00p 293.00p 93101
06/10/2017 305.00p 322.50p 287.50p 301.00p 248922
05/10/2017 332.00p 332.00p 322.50p 322.50p 12598
04/10/2017 323.50p 336.00p 323.50p 332.00p 65247
03/10/2017 311.50p 327.00p 309.00p 323.50p 100260
02/10/2017 309.00p 311.50p 303.50p 311.50p 68730
29/09/2017 309.00p 309.00p 309.00p 309.00p 6973

*Close Price adjusted for both dividends and splits