LiDCO Group (LID) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LiDCO Group

Date Open High Low Close* Volume
09/12/2013 16.00p 16.21p 16.00p 16.13p 65313
06/12/2013 16.00p 16.13p 15.88p 16.00p 200000
05/12/2013 16.00p 16.00p 15.80p 16.00p 75000
04/12/2013 15.88p 16.00p 15.70p 16.00p 175000
03/12/2013 15.88p 16.00p 15.25p 15.88p 0
02/12/2013 16.00p 16.00p 15.25p 15.88p 50110
29/11/2013 16.00p 16.00p 15.50p 16.00p 50000
28/11/2013 15.88p 15.88p 15.50p 15.88p 0
27/11/2013 15.88p 15.88p 15.50p 15.88p 0
26/11/2013 15.88p 15.88p 15.50p 15.88p 35389
25/11/2013 15.88p 16.00p 15.75p 16.00p 25000
22/11/2013 16.25p 16.25p 15.50p 15.88p 160000
21/11/2013 16.25p 16.25p 16.10p 16.25p 24000
20/11/2013 16.25p 16.25p 16.08p 16.25p 20000
19/11/2013 16.25p 16.25p 16.08p 16.25p 0
18/11/2013 16.25p 16.25p 16.08p 16.25p 623
15/11/2013 16.25p 16.25p 16.13p 16.25p 32400
14/11/2013 16.25p 16.25p 16.08p 16.25p 22500
13/11/2013 16.13p 16.25p 16.13p 16.25p 15000
12/11/2013 16.13p 16.25p 16.13p 16.13p 20000
11/11/2013 16.13p 16.20p 16.00p 16.13p 110000
08/11/2013 16.13p 16.20p 16.00p 16.13p 0
07/11/2013 16.00p 16.20p 16.00p 16.13p 71578
06/11/2013 16.00p 16.20p 16.00p 16.00p 2370
05/11/2013 16.00p 16.20p 16.00p 16.00p 0
04/11/2013 16.00p 16.20p 16.00p 16.00p 4851
01/11/2013 15.88p 16.20p 15.83p 16.00p 21918
31/10/2013 15.88p 16.10p 15.55p 15.88p 82200
30/10/2013 15.88p 16.00p 15.67p 15.88p 0
29/10/2013 15.88p 16.00p 15.67p 15.88p 0
28/10/2013 15.75p 16.00p 15.67p 15.88p 115000
25/10/2013 15.75p 16.00p 15.55p 15.75p 64590
24/10/2013 15.75p 16.00p 15.75p 15.75p 2000
23/10/2013 15.75p 16.00p 15.55p 15.75p 205312
22/10/2013 15.75p 15.88p 15.75p 15.75p 0
21/10/2013 15.88p 15.88p 15.75p 15.75p 15000
18/10/2013 15.88p 15.88p 15.38p 15.88p 200000
17/10/2013 15.75p 15.88p 15.38p 15.88p 0
16/10/2013 15.38p 15.75p 15.38p 15.75p 57952
15/10/2013 15.38p 15.50p 15.38p 15.38p 16130
14/10/2013 15.38p 15.38p 15.25p 15.38p 278835
11/10/2013 15.38p 15.38p 15.25p 15.38p 631437
10/10/2013 15.38p 15.38p 15.00p 15.38p 0
09/10/2013 15.25p 15.38p 15.00p 15.00p 29000
08/10/2013 15.25p 15.38p 15.08p 15.38p 213000
07/10/2013 15.25p 15.50p 15.10p 15.25p 97000
04/10/2013 14.88p 15.25p 14.88p 15.25p 5000
03/10/2013 14.75p 15.00p 14.75p 14.88p 68180
02/10/2013 15.00p 15.00p 14.50p 14.75p 6638
01/10/2013 15.00p 15.00p 14.75p 15.00p 0
30/09/2013 14.75p 14.90p 14.75p 14.75p 6638
27/09/2013 14.75p 14.90p 14.75p 14.75p 30000
26/09/2013 14.88p 14.88p 14.75p 14.75p 247468
25/09/2013 15.63p 15.63p 14.62p 14.62p 252000
24/09/2013 15.75p 15.75p 15.50p 15.75p 333165
23/09/2013 15.75p 15.75p 15.50p 15.75p 60165
20/09/2013 15.88p 15.88p 15.50p 15.75p 137208
19/09/2013 15.88p 15.88p 15.50p 15.88p 0
18/09/2013 15.63p 15.88p 15.50p 15.88p 105000
17/09/2013 15.75p 15.75p 15.50p 15.63p 38000
16/09/2013 15.75p 15.75p 15.50p 15.75p 17600
13/09/2013 15.75p 15.75p 15.50p 15.75p 10000
12/09/2013 15.88p 16.00p 15.50p 15.75p 0
11/09/2013 15.88p 16.00p 15.50p 15.88p 0
10/09/2013 16.00p 16.00p 15.50p 15.88p 25000
09/09/2013 16.00p 16.00p 16.00p 16.00p 10000
06/09/2013 16.00p 16.00p 16.00p 16.00p 13580
05/09/2013 16.13p 16.16p 15.75p 16.00p 28797
04/09/2013 16.13p 16.25p 15.38p 16.13p 68000
03/09/2013 15.38p 15.38p 15.00p 15.38p 0
02/09/2013 15.38p 15.38p 15.00p 15.38p 0
30/08/2013 15.25p 15.38p 15.00p 15.38p 6200
29/08/2013 15.38p 15.38p 15.25p 15.25p 43150
28/08/2013 15.38p 15.38p 15.25p 15.38p 10700
27/08/2013 15.63p 15.63p 15.25p 15.38p 35000
23/08/2013 15.63p 15.75p 15.63p 15.63p 50000
22/08/2013 15.63p 15.65p 15.50p 15.63p 310050
21/08/2013 15.50p 15.68p 15.50p 15.63p 43793
20/08/2013 15.38p 15.63p 14.88p 15.50p 747016
19/08/2013 14.88p 14.99p 14.75p 14.88p 102500
16/08/2013 14.88p 15.13p 14.88p 14.88p 0
15/08/2013 15.13p 15.13p 14.88p 14.88p 26067
14/08/2013 15.75p 16.00p 14.75p 15.13p 26000
13/08/2013 16.13p 16.13p 15.50p 16.00p 48600
12/08/2013 16.13p 16.13p 16.05p 16.13p 1330
09/08/2013 16.13p 16.13p 15.75p 16.13p 16000
08/08/2013 16.13p 16.13p 15.50p 16.13p 0
07/08/2013 16.00p 16.13p 15.75p 15.75p 200000
06/08/2013 16.13p 16.25p 15.75p 16.13p 254895
05/08/2013 16.00p 16.13p 15.88p 16.13p 524375
02/08/2013 16.25p 16.30p 15.70p 16.00p 201453
01/08/2013 16.63p 16.75p 16.25p 16.25p 0
31/07/2013 16.75p 16.75p 16.50p 16.63p 16000
30/07/2013 16.75p 16.88p 16.50p 16.75p 0
29/07/2013 16.88p 16.88p 16.50p 16.75p 0
26/07/2013 16.88p 16.88p 16.50p 16.88p 0
25/07/2013 16.88p 16.88p 16.50p 16.88p 15000
24/07/2013 17.25p 17.25p 16.88p 16.88p 60000
23/07/2013 16.25p 17.25p 16.25p 17.25p 550000
22/07/2013 15.38p 16.75p 15.38p 16.37p 159500
19/07/2013 14.50p 15.50p 14.50p 15.38p 32500
18/07/2013 14.75p 14.75p 14.50p 14.50p 15212
17/07/2013 14.75p 14.93p 14.38p 14.75p 0
16/07/2013 14.38p 14.93p 14.38p 14.75p 137153
15/07/2013 14.13p 14.50p 14.13p 14.38p 0
12/07/2013 14.13p 14.50p 14.13p 14.13p 25500
11/07/2013 14.25p 14.25p 13.25p 14.13p 0
10/07/2013 13.38p 14.25p 13.25p 14.25p 22100
09/07/2013 13.38p 13.75p 13.38p 13.38p 40000
08/07/2013 13.00p 13.38p 13.00p 13.38p 324900
05/07/2013 12.75p 13.25p 12.75p 13.00p 75000
04/07/2013 12.75p 13.00p 12.75p 12.75p 50000
03/07/2013 12.75p 12.75p 12.30p 12.75p 3000
02/07/2013 12.63p 12.95p 12.63p 12.75p 75000
01/07/2013 12.75p 12.75p 12.40p 12.63p 77700
28/06/2013 12.75p 12.75p 12.40p 12.75p 0
27/06/2013 12.75p 12.75p 12.40p 12.75p 0
26/06/2013 12.75p 12.75p 12.40p 12.75p 24710
25/06/2013 12.75p 12.75p 12.41p 12.75p 0
24/06/2013 12.75p 12.75p 12.41p 12.75p 0
21/06/2013 12.75p 12.75p 12.41p 12.75p 0
20/06/2013 12.75p 12.75p 12.41p 12.75p 966551
19/06/2013 12.75p 13.00p 12.75p 12.75p 0
18/06/2013 12.75p 13.00p 12.75p 12.75p 10000
17/06/2013 12.38p 12.95p 12.38p 12.75p 995000
14/06/2013 12.38p 12.41p 12.00p 12.38p 0
13/06/2013 12.38p 12.41p 12.00p 12.38p 28920
12/06/2013 12.50p 12.70p 11.50p 12.38p 1665000
11/06/2013 11.50p 11.80p 11.25p 11.50p 0
10/06/2013 11.25p 11.80p 11.25p 11.50p 550000
07/06/2013 11.63p 11.80p 11.25p 11.25p 850000
06/06/2013 11.38p 11.80p 11.38p 11.63p 1135000
05/06/2013 10.25p 11.38p 9.63p 11.38p 379743
04/06/2013 9.63p 9.63p 9.51p 9.63p 56000
03/06/2013 9.63p 9.63p 9.50p 9.63p 8800
31/05/2013 9.38p 9.68p 9.38p 9.63p 25000
30/05/2013 9.50p 9.50p 9.00p 9.38p 247181
29/05/2013 9.50p 9.50p 8.75p 9.50p 145600
28/05/2013 9.63p 9.63p 9.50p 9.50p 49000
24/05/2013 9.63p 11.13p 9.63p 9.63p 0
23/05/2013 11.13p 11.13p 9.63p 9.88p 154500
22/05/2013 11.13p 11.46p 10.50p 11.13p 47952
21/05/2013 11.13p 11.25p 11.00p 11.13p 0
20/05/2013 11.13p 11.25p 11.00p 11.13p 0
17/05/2013 11.13p 11.25p 11.00p 11.13p 0
16/05/2013 11.13p 11.25p 11.00p 11.13p 0
15/05/2013 11.13p 11.20p 11.00p 11.13p 0
14/05/2013 11.13p 11.20p 11.00p 11.13p 38000
13/05/2013 11.38p 11.38p 11.00p 11.13p 37300
10/05/2013 11.38p 11.53p 11.38p 11.38p 10000
09/05/2013 11.75p 11.75p 11.04p 11.38p 159481
08/05/2013 12.00p 12.00p 11.50p 11.63p 45000
07/05/2013 12.00p 12.00p 11.50p 12.00p 25000
03/05/2013 12.00p 12.40p 11.60p 12.00p 57500
02/05/2013 11.75p 12.00p 11.50p 11.75p 44844
01/05/2013 11.75p 11.75p 11.50p 11.75p 0
30/04/2013 11.75p 11.75p 11.50p 11.75p 19900
29/04/2013 11.25p 11.75p 11.00p 11.75p 258800
26/04/2013 11.13p 11.50p 10.50p 11.25p 190000
25/04/2013 11.38p 11.38p 10.50p 11.13p 300804
24/04/2013 11.38p 11.38p 11.00p 11.38p 86944
23/04/2013 11.88p 11.88p 11.38p 11.38p 30000
22/04/2013 11.75p 12.13p 11.00p 11.75p 0
19/04/2013 12.13p 12.13p 11.00p 11.75p 178500
18/04/2013 12.13p 12.13p 12.00p 12.13p 25232
17/04/2013 12.13p 12.13p 12.01p 12.13p 0
16/04/2013 12.13p 12.13p 12.01p 12.13p 0
15/04/2013 12.13p 12.13p 12.01p 12.13p 3000
12/04/2013 12.25p 12.25p 12.00p 12.13p 127409
11/04/2013 12.25p 12.25p 12.25p 12.25p 16220
10/04/2013 12.25p 12.38p 12.25p 12.25p 0
09/04/2013 12.25p 12.38p 12.25p 12.25p 0
08/04/2013 12.25p 12.38p 12.25p 12.25p 0
05/04/2013 12.38p 12.38p 12.25p 12.25p 4960
04/04/2013 12.63p 12.63p 12.38p 12.38p 15000
03/04/2013 12.63p 12.63p 12.50p 12.63p 30000
02/04/2013 12.63p 12.63p 12.00p 12.63p 113000
28/03/2013 12.63p 12.65p 12.63p 12.63p 88924
27/03/2013 12.75p 12.75p 12.50p 12.63p 35000
26/03/2013 13.00p 13.46p 12.50p 12.88p 287222
25/03/2013 11.88p 11.88p 11.00p 11.63p 948450
22/03/2013 11.88p 12.10p 11.50p 11.88p 85000
21/03/2013 11.88p 12.10p 11.88p 11.88p 14000
20/03/2013 11.88p 11.88p 11.38p 11.88p 15000
19/03/2013 11.88p 11.88p 11.38p 11.88p 105000
18/03/2013 12.88p 12.88p 11.00p 11.88p 355085
15/03/2013 13.12p 13.28p 12.75p 12.88p 32396
14/03/2013 13.25p 13.25p 12.88p 13.00p 0
13/03/2013 13.25p 13.25p 13.00p 13.25p 10000
12/03/2013 13.38p 13.38p 13.00p 13.25p 10000
11/03/2013 13.38p 13.63p 13.25p 13.38p 0
08/03/2013 13.63p 13.63p 13.25p 13.38p 24750
07/03/2013 13.50p 13.76p 13.50p 13.63p 3890
06/03/2013 13.88p 13.88p 13.30p 13.75p 130518
05/03/2013 13.88p 13.88p 13.50p 13.88p 84000
04/03/2013 13.88p 13.88p 13.50p 13.88p 35350
01/03/2013 13.88p 14.25p 13.50p 13.88p 0
28/02/2013 13.88p 14.25p 13.50p 13.88p 31669
27/02/2013 13.88p 13.88p 13.58p 13.88p 15443
26/02/2013 13.88p 14.20p 13.88p 13.88p 6

*Close Price adjusted for both dividends and splits