LiDCO Group (LID) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/02/2013 13.88p 13.88p 13.50p 13.88p 38800
22/02/2013 13.88p 13.88p 13.50p 13.88p 0
21/02/2013 13.88p 13.88p 13.50p 13.88p 174400
20/02/2013 13.88p 13.88p 13.50p 13.88p 0
19/02/2013 13.88p 13.88p 13.50p 13.88p 0
18/02/2013 13.88p 13.88p 13.50p 13.88p 164500
15/02/2013 13.88p 13.88p 13.50p 13.88p 0
14/02/2013 13.88p 13.88p 13.50p 13.88p 335350
13/02/2013 13.88p 14.20p 13.75p 13.88p 7007
12/02/2013 13.75p 13.95p 13.75p 13.75p 0
11/02/2013 13.75p 13.95p 13.75p 13.75p 1800
08/02/2013 13.75p 13.90p 13.60p 13.75p 420000
07/02/2013 13.75p 13.75p 13.67p 13.75p 896
06/02/2013 13.75p 13.75p 13.50p 13.75p 100475
05/02/2013 14.13p 14.13p 13.60p 13.75p 33828
04/02/2013 13.88p 13.88p 13.60p 13.88p 0
01/02/2013 13.88p 13.88p 13.60p 13.88p 0
31/01/2013 13.88p 13.88p 13.60p 13.88p 32760
30/01/2013 13.75p 13.88p 13.75p 13.88p 0
29/01/2013 13.75p 13.88p 13.75p 13.75p 0
28/01/2013 13.88p 13.88p 13.75p 13.75p 250000
25/01/2013 13.75p 13.75p 13.52p 13.75p 2617
24/01/2013 13.75p 13.75p 13.50p 13.75p 233000
23/01/2013 13.63p 13.63p 13.25p 13.63p 3000
22/01/2013 13.63p 13.63p 13.25p 13.63p 0
21/01/2013 13.63p 13.63p 13.25p 13.63p 82300
18/01/2013 13.63p 13.63p 13.25p 13.63p 0
17/01/2013 13.63p 13.63p 13.25p 13.63p 9800
16/01/2013 13.63p 13.63p 13.40p 13.63p 57900
15/01/2013 13.63p 13.63p 13.25p 13.63p 0
14/01/2013 13.63p 13.63p 13.25p 13.63p 9928
11/01/2013 13.63p 13.63p 13.28p 13.63p 100000
10/01/2013 13.75p 13.75p 13.26p 13.63p 52000
09/01/2013 13.75p 14.00p 13.26p 13.75p 64551
08/01/2013 13.75p 13.90p 13.26p 13.75p 28187
07/01/2013 13.75p 13.90p 13.25p 13.75p 157954
04/01/2013 13.75p 14.05p 13.45p 13.75p 30917
03/01/2013 13.75p 14.04p 13.45p 13.75p 2883
02/01/2013 13.75p 13.75p 13.40p 13.75p 0
31/12/2012 13.75p 13.75p 13.40p 13.75p 0
28/12/2012 13.75p 13.75p 13.40p 13.75p 0
27/12/2012 13.75p 13.75p 13.40p 13.75p 5000
24/12/2012 13.75p 14.00p 13.63p 13.75p 0
21/12/2012 13.75p 14.00p 13.63p 13.75p 0
20/12/2012 13.63p 14.00p 13.63p 13.75p 67573
19/12/2012 13.63p 13.87p 13.63p 13.63p 36049
18/12/2012 13.63p 13.63p 13.31p 13.63p 10175
17/12/2012 13.63p 13.63p 13.31p 13.63p 19100
14/12/2012 13.38p 13.50p 13.25p 13.38p 0
13/12/2012 13.38p 13.50p 13.25p 13.38p 0
12/12/2012 13.38p 13.50p 13.25p 13.38p 0
11/12/2012 13.38p 13.50p 13.25p 13.38p 0
10/12/2012 13.38p 13.50p 13.25p 13.38p 486000
07/12/2012 13.63p 13.63p 13.38p 13.38p 80000
06/12/2012 13.63p 13.63p 13.50p 13.63p 49
05/12/2012 13.63p 13.75p 13.50p 13.63p 0
04/12/2012 13.63p 13.75p 13.50p 13.63p 0
03/12/2012 13.75p 13.75p 13.50p 13.63p 25000
30/11/2012 14.00p 14.00p 13.50p 13.75p 157040
29/11/2012 13.75p 14.00p 13.25p 14.00p 264700
28/11/2012 13.75p 13.75p 13.50p 13.75p 277
27/11/2012 13.75p 14.00p 13.50p 13.75p 16000
26/11/2012 13.63p 13.63p 13.25p 13.63p 76500
23/11/2012 13.50p 13.63p 13.25p 13.63p 20086
22/11/2012 13.50p 13.50p 13.00p 13.50p 0
21/11/2012 13.50p 13.50p 13.00p 13.50p 157967
20/11/2012 13.88p 13.88p 13.50p 13.50p 57900
19/11/2012 13.88p 13.88p 13.85p 13.88p 14282
16/11/2012 13.88p 14.50p 13.50p 13.88p 0
15/11/2012 14.50p 14.50p 13.50p 13.88p 75998
14/11/2012 14.50p 14.50p 14.00p 14.50p 5000
13/11/2012 14.50p 14.62p 14.00p 14.50p 0
12/11/2012 14.62p 14.62p 14.00p 14.50p 16773
09/11/2012 14.75p 14.88p 14.50p 14.50p 0
08/11/2012 14.75p 14.88p 14.50p 14.75p 0
07/11/2012 14.88p 14.88p 14.50p 14.75p 9238
06/11/2012 14.88p 14.88p 14.50p 14.88p 0
05/11/2012 14.88p 14.88p 14.50p 14.88p 7000
02/11/2012 14.88p 14.88p 14.51p 14.88p 0
01/11/2012 14.88p 14.88p 14.51p 14.88p 40000
31/10/2012 14.88p 14.88p 14.50p 14.88p 1500
30/10/2012 14.88p 14.88p 14.50p 14.88p 0
29/10/2012 14.88p 14.88p 14.50p 14.88p 100000
26/10/2012 14.88p 14.88p 14.50p 14.88p 25000
25/10/2012 14.88p 15.13p 14.88p 14.88p 26000
24/10/2012 14.88p 14.88p 14.50p 14.88p 10692
23/10/2012 15.25p 15.25p 14.50p 14.88p 101102
22/10/2012 15.50p 15.70p 15.13p 15.50p 48444
19/10/2012 15.50p 15.63p 15.13p 15.50p 69229
18/10/2012 15.50p 15.50p 15.23p 15.50p 10000
17/10/2012 15.38p 15.74p 15.23p 15.50p 44208
16/10/2012 15.38p 15.63p 15.38p 15.38p 5000
15/10/2012 15.38p 15.50p 14.00p 15.38p 230000
12/10/2012 15.38p 15.38p 14.75p 15.38p 12000
11/10/2012 15.50p 15.75p 14.00p 15.50p 590000
10/10/2012 15.50p 15.50p 15.00p 15.50p 25000
09/10/2012 15.50p 15.50p 15.00p 15.50p 0
08/10/2012 15.50p 15.50p 15.00p 15.50p 100000
05/10/2012 15.50p 15.50p 15.10p 15.50p 60036
04/10/2012 15.50p 15.50p 14.75p 15.50p 0
03/10/2012 15.13p 15.50p 14.75p 15.50p 79400
02/10/2012 15.50p 15.50p 14.75p 15.50p 51400
01/10/2012 15.50p 15.50p 15.00p 15.50p 200
28/09/2012 15.50p 15.50p 15.00p 15.50p 0
27/09/2012 15.50p 15.50p 15.00p 15.50p 0
26/09/2012 15.50p 15.50p 15.00p 15.50p 11444
25/09/2012 15.75p 15.75p 15.50p 15.50p 5000
24/09/2012 15.75p 16.00p 15.50p 15.75p 105600
21/09/2012 15.75p 15.88p 15.00p 15.75p 0
20/09/2012 15.88p 15.88p 15.00p 15.75p 62050
19/09/2012 15.88p 15.88p 15.75p 15.88p 7991
18/09/2012 16.75p 16.75p 15.75p 15.88p 145000
17/09/2012 16.88p 16.95p 16.25p 16.75p 84000
14/09/2012 16.88p 17.25p 16.88p 16.88p 0
13/09/2012 16.88p 17.25p 16.88p 16.88p 0
12/09/2012 17.25p 17.25p 16.88p 16.88p 25622
11/09/2012 17.25p 17.25p 17.00p 17.25p 12750
10/09/2012 17.25p 17.25p 16.50p 17.25p 85000
07/09/2012 17.25p 17.25p 16.50p 17.25p 66600
06/09/2012 17.50p 17.69p 17.25p 17.38p 85930
05/09/2012 17.50p 17.69p 17.50p 17.50p 25000
04/09/2012 17.50p 17.50p 17.30p 17.50p 333
03/09/2012 18.25p 18.25p 17.25p 17.50p 30000
31/08/2012 18.25p 18.25p 17.00p 18.25p 3647699
30/08/2012 18.25p 18.50p 18.25p 18.25p 5330
29/08/2012 18.25p 18.25p 18.15p 18.25p 23000
28/08/2012 18.25p 18.25p 18.00p 18.25p 4000
24/08/2012 18.25p 18.50p 18.22p 18.25p 25013
23/08/2012 18.25p 18.31p 18.25p 18.25p 5000
22/08/2012 17.38p 17.38p 17.32p 17.38p 15000
21/08/2012 17.38p 17.38p 17.32p 17.38p 0
20/08/2012 17.38p 17.38p 17.32p 17.38p 0
17/08/2012 17.38p 17.38p 17.32p 17.38p 39500
16/08/2012 17.38p 17.38p 17.38p 17.38p 0
15/08/2012 17.38p 17.38p 17.38p 17.38p 0
14/08/2012 17.38p 17.38p 17.38p 17.38p 0
13/08/2012 17.38p 17.38p 17.38p 17.38p 18000
10/08/2012 17.38p 17.38p 17.25p 17.38p 0
09/08/2012 17.38p 17.38p 17.25p 17.38p 37690
08/08/2012 17.38p 17.75p 17.38p 17.50p 130000
07/08/2012 17.38p 17.75p 17.38p 17.38p 135570
06/08/2012 17.38p 17.38p 17.00p 17.38p 74000
03/08/2012 17.00p 17.38p 16.50p 17.38p 557400
02/08/2012 16.75p 17.25p 16.75p 17.00p 0
01/08/2012 16.75p 17.25p 16.75p 16.75p 0
31/07/2012 17.25p 17.25p 16.75p 16.75p 81000
30/07/2012 17.63p 17.63p 17.00p 17.25p 55000
27/07/2012 17.87p 18.50p 17.50p 17.63p 0
26/07/2012 18.50p 18.50p 17.50p 17.87p 55000
25/07/2012 18.50p 18.78p 18.50p 18.50p 0
24/07/2012 18.50p 18.78p 18.50p 18.50p 50000
23/07/2012 18.75p 18.75p 18.50p 18.50p 10000
20/07/2012 18.75p 18.75p 18.50p 18.75p 10000
19/07/2012 18.88p 18.88p 18.75p 18.75p 12000
18/07/2012 18.88p 18.88p 18.75p 18.88p 44500
17/07/2012 18.88p 18.88p 18.80p 18.88p 15500
16/07/2012 18.88p 18.88p 18.86p 18.88p 10000
13/07/2012 18.75p 19.00p 18.61p 18.88p 28391
12/07/2012 18.75p 18.80p 18.50p 18.75p 90000
11/07/2012 18.75p 18.95p 18.75p 18.75p 45000
10/07/2012 18.63p 18.63p 18.37p 18.50p 0
09/07/2012 18.63p 18.63p 18.37p 18.63p 20000
06/07/2012 18.63p 18.63p 18.36p 18.63p 12934
05/07/2012 18.25p 18.63p 18.25p 18.63p 45000
04/07/2012 18.38p 18.38p 18.25p 18.25p 20000
03/07/2012 18.25p 18.45p 18.25p 18.38p 116300
02/07/2012 18.25p 18.38p 18.25p 18.25p 0
29/06/2012 18.38p 18.38p 18.25p 18.25p 41000
28/06/2012 19.50p 19.62p 18.38p 18.38p 102922
27/06/2012 19.50p 19.62p 19.30p 19.50p 10694
26/06/2012 19.75p 19.75p 19.50p 19.50p 5000
25/06/2012 20.00p 20.00p 19.50p 19.75p 38800
22/06/2012 19.75p 19.75p 19.50p 19.75p 21000
21/06/2012 19.75p 19.75p 19.50p 19.75p 0
20/06/2012 19.63p 19.75p 19.50p 19.75p 560000
19/06/2012 19.63p 19.63p 19.50p 19.63p 50000
18/06/2012 19.63p 19.63p 19.50p 19.63p 18362
15/06/2012 19.63p 19.75p 19.50p 19.63p 0
14/06/2012 19.75p 19.75p 19.50p 19.63p 10000
13/06/2012 19.50p 19.88p 19.50p 19.75p 74157
12/06/2012 19.50p 19.50p 19.25p 19.50p 371500
11/06/2012 19.50p 19.58p 19.25p 19.50p 36016
08/06/2012 19.50p 19.70p 19.50p 19.50p 62790
07/06/2012 19.75p 19.85p 19.50p 19.75p 49000
06/06/2012 19.63p 19.63p 19.30p 19.63p 29000
01/06/2012 19.75p 19.75p 19.27p 19.63p 184115
31/05/2012 19.75p 19.83p 19.50p 19.75p 99200
30/05/2012 19.88p 20.00p 19.75p 19.75p 35170
29/05/2012 19.13p 19.88p 19.13p 19.88p 286785
28/05/2012 18.88p 18.98p 18.88p 18.88p 3869
25/05/2012 18.88p 18.95p 18.88p 18.88p 25000
24/05/2012 18.88p 18.88p 18.79p 18.88p 1000
23/05/2012 19.00p 19.25p 18.81p 18.88p 0
22/05/2012 19.00p 19.25p 18.81p 19.00p 176739
21/05/2012 19.00p 19.00p 18.75p 19.00p 104681
18/05/2012 19.00p 19.00p 18.81p 19.00p 25405
17/05/2012 19.00p 19.00p 19.00p 19.00p 129850
16/05/2012 19.00p 19.00p 18.75p 19.00p 643
15/05/2012 19.13p 19.13p 18.50p 19.13p 80000
14/05/2012 19.13p 19.13p 19.13p 19.13p 0

*Close Price adjusted for both dividends and splits