InnovaDerma (IDP) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/09/2017 312.50p 312.50p 309.00p 309.00p 40463
27/09/2017 313.50p 316.00p 304.00p 312.50p 64403
26/09/2017 311.00p 311.00p 306.50p 308.50p 16157
25/09/2017 304.00p 314.00p 304.00p 311.00p 45263
22/09/2017 315.50p 315.50p 301.50p 304.00p 107122
21/09/2017 321.50p 321.50p 313.50p 315.50p 45014
20/09/2017 332.50p 332.50p 321.00p 321.50p 46385
19/09/2017 340.00p 340.00p 325.00p 332.50p 36733
18/09/2017 335.00p 345.00p 335.00p 340.00p 50225
15/09/2017 347.00p 347.00p 330.00p 335.00p 60445
14/09/2017 317.50p 355.00p 317.50p 347.00p 141135
13/09/2017 347.50p 347.50p 303.50p 317.50p 269091
12/09/2017 392.50p 394.00p 324.00p 347.50p 412558
11/09/2017 380.00p 380.00p 370.50p 377.00p 106357
08/09/2017 382.50p 384.00p 379.00p 380.00p 98985
07/09/2017 374.00p 390.00p 374.00p 382.50p 127173
06/09/2017 371.00p 374.00p 370.00p 374.00p 67947
05/09/2017 369.00p 372.50p 369.00p 371.00p 49330
04/09/2017 380.00p 383.50p 358.00p 369.00p 128247
01/09/2017 374.00p 374.00p 365.00p 369.50p 29605
31/08/2017 376.50p 376.50p 374.00p 374.00p 6550
30/08/2017 374.00p 376.50p 374.00p 376.50p 19691
29/08/2017 383.00p 394.00p 370.50p 374.00p 91099
25/08/2017 367.50p 386.50p 367.50p 383.00p 45770
24/08/2017 365.00p 367.50p 362.00p 367.50p 25077
23/08/2017 368.00p 368.00p 365.00p 365.00p 14163
22/08/2017 374.00p 374.00p 368.00p 368.00p 55892
21/08/2017 365.00p 370.00p 365.00p 370.00p 2344
18/08/2017 368.00p 368.00p 362.00p 365.00p 1375
17/08/2017 360.50p 370.00p 360.50p 368.00p 59293
16/08/2017 371.00p 371.00p 359.00p 360.50p 31056
15/08/2017 378.50p 378.50p 365.50p 371.00p 28106
14/08/2017 386.50p 388.00p 377.00p 378.50p 33276
11/08/2017 386.00p 396.00p 386.00p 388.00p 4000
10/08/2017 378.50p 393.50p 378.50p 386.00p 99761
09/08/2017 361.00p 385.00p 361.00p 378.50p 126795
08/08/2017 351.00p 361.00p 351.00p 361.00p 49303
07/08/2017 362.50p 362.50p 342.00p 351.00p 46151
04/08/2017 355.00p 362.50p 355.00p 362.50p 36506
03/08/2017 338.50p 355.00p 338.50p 355.00p 36316
02/08/2017 345.00p 345.00p 335.00p 338.50p 28349
01/08/2017 354.00p 354.00p 341.00p 345.00p 24667
31/07/2017 345.00p 358.50p 345.00p 354.00p 61857
28/07/2017 339.00p 355.00p 339.00p 345.00p 61015
27/07/2017 351.00p 351.00p 323.50p 339.00p 110198
26/07/2017 349.00p 368.00p 343.50p 351.00p 135566
25/07/2017 318.00p 353.50p 318.00p 343.50p 151758
24/07/2017 327.50p 327.50p 310.25p 318.00p 176268
21/07/2017 342.50p 342.50p 317.50p 327.50p 236785
20/07/2017 350.00p 350.00p 332.50p 342.50p 92358
19/07/2017 355.00p 355.00p 350.00p 350.00p 29881
18/07/2017 356.50p 356.50p 347.50p 355.00p 66237
17/07/2017 365.00p 365.00p 356.50p 356.50p 108768
14/07/2017 356.00p 365.00p 355.00p 365.00p 3500
13/07/2017 355.00p 356.00p 355.00p 356.00p 12009
12/07/2017 354.00p 357.00p 341.00p 355.00p 65387
11/07/2017 368.50p 368.50p 353.00p 353.00p 5000
10/07/2017 387.50p 387.50p 368.50p 368.50p 60690
07/07/2017 395.00p 395.00p 379.50p 387.50p 45335
06/07/2017 397.50p 397.50p 386.00p 395.00p 33592
05/07/2017 400.00p 400.00p 397.50p 397.50p 3250
04/07/2017 411.00p 411.00p 389.00p 399.50p 56921
03/07/2017 410.50p 412.50p 382.50p 409.50p 218999
30/06/2017 385.00p 415.00p 385.00p 410.50p 151276
29/06/2017 368.50p 385.00p 368.50p 385.00p 2611
28/06/2017 373.50p 374.50p 359.00p 368.50p 34226
27/06/2017 385.00p 385.00p 374.50p 374.50p 10000
26/06/2017 386.50p 386.50p 382.00p 382.00p 165
23/06/2017 370.00p 386.50p 370.00p 386.50p 33707
22/06/2017 377.50p 377.50p 361.50p 370.00p 0
21/06/2017 375.00p 377.50p 374.00p 377.50p 1000
20/06/2017 383.00p 400.00p 370.00p 375.00p 6864
19/06/2017 380.00p 418.50p 357.50p 383.00p 0
16/06/2017 334.00p 366.88p 334.00p 357.50p 108669
15/06/2017 352.50p 358.00p 315.00p 334.00p 190916
14/06/2017 373.50p 373.50p 347.16p 352.50p 103716
13/06/2017 377.50p 392.00p 360.50p 373.50p 98755
12/06/2017 374.00p 402.74p 374.00p 379.00p 187395
09/06/2017 372.50p 379.90p 347.79p 376.50p 99464
08/06/2017 344.00p 389.01p 332.50p 376.50p 190431
07/06/2017 370.00p 370.00p 335.20p 344.00p 253905
06/06/2017 385.00p 407.00p 370.63p 372.50p 277309
05/06/2017 370.00p 399.90p 349.40p 385.00p 406412
02/06/2017 344.00p 370.55p 344.00p 362.00p 375407
01/06/2017 300.00p 338.00p 296.25p 337.00p 426073
31/05/2017 276.00p 292.60p 270.20p 280.00p 80632
30/05/2017 292.00p 298.40p 274.00p 279.50p 219617
26/05/2017 277.50p 299.60p 270.00p 292.00p 231235
25/05/2017 280.00p 287.88p 264.58p 277.50p 282189
24/05/2017 256.00p 290.00p 256.00p 285.00p 306714
23/05/2017 257.00p 271.13p 250.60p 256.00p 129847
22/05/2017 231.50p 263.00p 230.00p 257.00p 469642
19/05/2017 214.50p 232.00p 214.50p 227.50p 133110
18/05/2017 230.50p 230.50p 207.00p 214.50p 121435
17/05/2017 229.00p 231.00p 228.12p 230.50p 8544
16/05/2017 235.50p 237.00p 220.45p 229.00p 180612
15/05/2017 242.50p 242.50p 230.00p 235.50p 102288
12/05/2017 240.50p 252.00p 237.00p 242.50p 125632
11/05/2017 244.00p 251.63p 234.00p 240.50p 69717
10/05/2017 239.00p 251.00p 239.00p 244.00p 66937
09/05/2017 252.00p 252.00p 232.00p 239.00p 220053
08/05/2017 262.00p 264.00p 247.00p 252.00p 117998
05/05/2017 230.00p 275.00p 227.00p 259.00p 506959
04/05/2017 236.50p 243.00p 224.96p 231.00p 217135
03/05/2017 217.50p 245.00p 217.50p 236.50p 769998
02/05/2017 215.00p 227.00p 197.09p 201.50p 347754
28/04/2017 204.50p 209.50p 197.08p 209.50p 61440
27/04/2017 203.00p 208.82p 193.20p 204.50p 69993
26/04/2017 215.00p 218.50p 201.00p 204.50p 202493
25/04/2017 178.00p 208.50p 174.80p 208.50p 319893
24/04/2017 182.50p 188.00p 176.36p 178.00p 85381
21/04/2017 173.00p 187.00p 172.20p 182.50p 64411
20/04/2017 176.50p 176.50p 171.90p 173.00p 11877
19/04/2017 174.50p 178.00p 174.10p 176.50p 39987
18/04/2017 181.00p 182.60p 170.05p 174.50p 72137
13/04/2017 177.50p 184.00p 177.00p 181.00p 20164
12/04/2017 183.00p 183.00p 177.50p 177.50p 26778
11/04/2017 181.00p 184.90p 175.00p 183.00p 45021
10/04/2017 180.50p 183.00p 177.00p 181.00p 96158
07/04/2017 173.00p 184.98p 171.70p 180.50p 179513
06/04/2017 182.00p 182.00p 170.00p 173.00p 132078
05/04/2017 190.00p 190.00p 172.00p 182.00p 292867
04/04/2017 163.00p 195.00p 160.00p 190.00p 384355
03/04/2017 145.00p 175.00p 141.00p 163.00p 474982
31/03/2017 126.00p 135.00p 125.00p 133.50p 29021
30/03/2017 126.00p 127.00p 124.00p 127.00p 9387
29/03/2017 127.00p 127.00p 124.00p 126.00p 13692
28/03/2017 123.00p 127.00p 121.50p 127.00p 35026
27/03/2017 128.50p 128.50p 120.00p 123.00p 26197
24/03/2017 131.00p 132.00p 122.50p 128.50p 38683
23/03/2017 129.00p 135.00p 125.50p 131.00p 32288
22/03/2017 130.00p 130.00p 123.10p 129.00p 30429
21/03/2017 123.00p 134.50p 123.00p 130.00p 72322
20/03/2017 123.00p 123.40p 122.00p 123.00p 10353
17/03/2017 124.00p 124.00p 121.48p 123.00p 14088
16/03/2017 124.00p 124.20p 123.00p 124.00p 16345
15/03/2017 130.50p 130.50p 123.10p 124.00p 32043
14/03/2017 127.00p 130.50p 126.00p 130.50p 17849
13/03/2017 127.50p 128.00p 126.00p 127.00p 18909
10/03/2017 140.00p 140.00p 122.00p 127.50p 162834
09/03/2017 144.00p 144.00p 137.00p 140.00p 17875
08/03/2017 145.50p 145.50p 137.00p 144.00p 26635
07/03/2017 148.00p 148.00p 141.00p 145.50p 21584
06/03/2017 156.50p 167.00p 143.00p 148.00p 165324
03/03/2017 128.50p 160.00p 128.50p 155.00p 198986
02/03/2017 130.00p 131.80p 125.00p 128.50p 42304
01/03/2017 125.00p 131.00p 124.00p 130.00p 36685
28/02/2017 131.50p 131.50p 122.00p 123.50p 64099
27/02/2017 127.50p 137.90p 126.85p 131.50p 67350
24/02/2017 127.00p 128.61p 121.67p 125.00p 18577
23/02/2017 128.00p 128.20p 124.00p 127.00p 50471
22/02/2017 126.50p 129.93p 123.33p 128.00p 106077
21/02/2017 131.00p 131.80p 125.00p 126.50p 65198
20/02/2017 137.00p 137.00p 125.08p 131.00p 51697
17/02/2017 140.00p 145.60p 132.08p 137.00p 101909
16/02/2017 136.50p 140.05p 133.00p 136.50p 32155
15/02/2017 145.00p 145.00p 130.00p 136.50p 81760
14/02/2017 150.50p 150.50p 141.85p 145.00p 49002
13/02/2017 163.00p 166.84p 145.56p 150.50p 104392
10/02/2017 161.00p 173.00p 150.00p 163.00p 161229
09/02/2017 137.50p 170.00p 137.50p 163.50p 465802
08/02/2017 130.00p 130.00p 117.00p 126.50p 55392
07/02/2017 140.00p 142.94p 128.00p 130.00p 91890
06/02/2017 141.50p 150.00p 135.00p 140.00p 76351
03/02/2017 133.50p 143.60p 131.40p 141.50p 27282
02/02/2017 129.00p 138.20p 128.02p 133.50p 59345
01/02/2017 131.50p 132.95p 122.25p 129.00p 55234
31/01/2017 139.00p 142.94p 123.77p 130.50p 115769
30/01/2017 140.00p 153.80p 134.40p 138.50p 161083
27/01/2017 119.00p 142.00p 105.11p 136.00p 544977
26/01/2017 126.50p 127.31p 115.03p 118.50p 269883
25/01/2017 144.50p 150.00p 120.66p 129.00p 491992
24/01/2017 143.25p 146.50p 133.00p 144.50p 279926
23/01/2017 152.50p 163.00p 143.00p 143.25p 170480
20/01/2017 137.50p 164.00p 137.50p 158.00p 297343
19/01/2017 147.00p 149.72p 135.00p 138.50p 236580
18/01/2017 153.50p 153.50p 141.55p 148.50p 394833
17/01/2017 163.00p 178.96p 150.09p 155.00p 637525
16/01/2017 250.00p 250.00p 161.30p 169.00p 1262068
13/01/2017 238.50p 254.00p 227.50p 246.50p 167314
12/01/2017 257.50p 257.50p 230.15p 237.50p 295365
11/01/2017 262.50p 262.99p 245.28p 257.50p 128390
10/01/2017 272.50p 274.00p 254.60p 263.50p 316298
09/01/2017 228.00p 271.74p 228.00p 264.00p 385690
06/01/2017 219.00p 228.20p 215.50p 226.50p 99357
05/01/2017 213.50p 220.00p 196.46p 219.00p 261232
04/01/2017 217.50p 221.98p 208.30p 213.50p 216980
03/01/2017 190.00p 219.00p 187.75p 211.00p 535517
30/12/2016 173.00p 192.00p 171.00p 187.00p 179774
29/12/2016 176.00p 184.96p 170.00p 173.00p 166504
28/12/2016 159.50p 177.20p 159.20p 175.50p 266273
23/12/2016 156.00p 163.00p 155.00p 155.00p 137898
22/12/2016 147.00p 161.00p 144.00p 153.00p 179096
21/12/2016 139.00p 160.00p 137.80p 148.00p 374363
20/12/2016 137.00p 142.20p 137.00p 138.00p 143041
19/12/2016 133.50p 147.00p 133.00p 137.00p 209924
16/12/2016 133.00p 136.00p 127.98p 133.50p 112139
15/12/2016 131.50p 137.00p 126.70p 132.00p 147618
14/12/2016 148.00p 148.00p 126.00p 131.50p 406636
13/12/2016 144.50p 154.60p 144.50p 148.00p 161304

*Close Price adjusted for both dividends and splits