LiDCO Group (LID) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/10/2010 18.25p 18.25p 17.50p 18.00p 25000
07/10/2010 18.25p 18.25p 18.25p 18.25p 0
06/10/2010 18.25p 18.25p 18.15p 18.25p 4591
05/10/2010 18.25p 18.25p 17.52p 18.25p 1932
04/10/2010 18.25p 18.25p 18.25p 18.25p 0
01/10/2010 18.25p 18.25p 18.25p 18.25p 0
30/09/2010 18.25p 18.25p 18.19p 18.25p 10871
29/09/2010 18.25p 18.25p 18.25p 18.25p 0
28/09/2010 18.25p 18.25p 18.25p 18.25p 0
27/09/2010 18.25p 18.25p 17.52p 18.25p 5955
24/09/2010 19.75p 19.75p 18.25p 18.25p 10000
23/09/2010 19.75p 19.75p 19.00p 19.75p 22165
22/09/2010 19.75p 20.25p 19.08p 19.75p 26942
21/09/2010 19.75p 19.75p 19.75p 19.75p 111000
20/09/2010 18.25p 18.70p 18.25p 18.50p 35000
17/09/2010 18.25p 18.75p 17.71p 18.25p 175000
16/09/2010 18.25p 18.50p 18.25p 18.25p 20000
15/09/2010 18.25p 18.25p 18.25p 18.25p 0
14/09/2010 18.25p 18.25p 18.25p 18.25p 0
13/09/2010 18.25p 18.25p 17.74p 18.25p 2123
10/09/2010 18.25p 18.25p 18.25p 18.25p 0
09/09/2010 18.25p 18.25p 17.74p 18.25p 834
08/09/2010 18.25p 18.25p 18.25p 18.25p 0
07/09/2010 18.25p 18.25p 18.00p 18.25p 30813
06/09/2010 18.00p 18.25p 17.74p 18.25p 5699
03/09/2010 18.00p 18.00p 18.00p 18.00p 0
02/09/2010 17.75p 18.00p 17.69p 18.00p 6904
01/09/2010 17.75p 17.75p 17.00p 17.75p 8013
31/08/2010 17.00p 17.75p 16.22p 17.75p 225441
27/08/2010 16.75p 17.00p 16.75p 17.00p 8377
26/08/2010 16.75p 16.75p 16.17p 16.75p 15000
25/08/2010 16.75p 17.00p 16.75p 16.75p 25000
24/08/2010 17.25p 17.25p 15.75p 16.75p 50000
23/08/2010 17.25p 17.25p 17.25p 17.25p 0
20/08/2010 17.25p 17.25p 17.25p 17.25p 0
19/08/2010 17.25p 17.50p 17.00p 17.25p 105000
18/08/2010 16.75p 17.25p 16.00p 17.25p 513987
17/08/2010 16.50p 17.13p 15.00p 16.50p 1476034
16/08/2010 17.25p 17.25p 16.00p 16.50p 115000
13/08/2010 17.75p 17.75p 16.50p 17.25p 75000
12/08/2010 19.25p 19.25p 17.50p 17.75p 20152
11/08/2010 19.50p 19.50p 19.00p 19.25p 10000
10/08/2010 19.50p 19.50p 19.50p 19.50p 0
09/08/2010 19.50p 19.50p 19.00p 19.50p 20000
06/08/2010 19.50p 19.75p 19.50p 19.50p 20000
05/08/2010 20.25p 20.75p 19.00p 19.50p 88000
04/08/2010 20.25p 20.75p 20.25p 20.25p 10000
03/08/2010 21.50p 21.75p 20.75p 20.75p 78000
02/08/2010 22.25p 22.25p 21.50p 21.50p 14130
30/07/2010 22.50p 23.50p 21.50p 22.25p 66650
29/07/2010 22.25p 23.00p 22.25p 22.50p 36850
28/07/2010 22.25p 22.25p 22.25p 22.25p 0
27/07/2010 22.25p 22.25p 22.25p 22.25p 0
26/07/2010 22.75p 22.75p 22.00p 22.25p 12000
23/07/2010 22.75p 23.13p 22.75p 22.75p 8000
22/07/2010 22.75p 22.75p 22.00p 22.75p 16000
21/07/2010 23.00p 23.88p 22.75p 22.75p 30300
20/07/2010 23.00p 23.00p 23.00p 23.00p 0
19/07/2010 23.00p 23.00p 22.00p 23.00p 185000
16/07/2010 23.00p 23.00p 22.10p 23.00p 10000
15/07/2010 23.00p 23.88p 23.00p 23.00p 202
14/07/2010 23.00p 23.00p 23.00p 23.00p 0
13/07/2010 23.00p 23.00p 23.00p 23.00p 0
12/07/2010 23.00p 23.00p 23.00p 23.00p 0
09/07/2010 23.00p 23.00p 23.00p 23.00p 0
08/07/2010 23.00p 23.00p 23.00p 23.00p 0
07/07/2010 23.00p 23.00p 22.10p 23.00p 5000
06/07/2010 23.00p 23.00p 22.10p 23.00p 894
05/07/2010 23.00p 23.00p 23.00p 23.00p 0
02/07/2010 23.00p 23.00p 23.00p 23.00p 0
01/07/2010 22.75p 23.00p 22.75p 23.00p 0
30/06/2010 23.00p 23.00p 22.75p 22.75p 0
29/06/2010 24.25p 25.44p 23.00p 23.00p 302750
28/06/2010 21.75p 24.43p 21.30p 23.75p 287355
25/06/2010 22.00p 22.40p 21.36p 21.75p 65000
24/06/2010 20.50p 22.00p 20.50p 22.00p 19200
23/06/2010 20.00p 20.74p 19.74p 20.50p 39621
22/06/2010 20.00p 20.39p 20.00p 20.00p 4005
21/06/2010 20.00p 20.39p 20.00p 20.00p 26012
18/06/2010 19.25p 20.29p 19.25p 20.00p 76428
17/06/2010 19.75p 19.75p 19.00p 19.25p 25982
16/06/2010 19.75p 19.75p 19.17p 19.75p 5000
15/06/2010 20.25p 20.25p 19.75p 19.75p 150000
14/06/2010 20.25p 20.25p 19.67p 20.25p 839
11/06/2010 19.50p 20.25p 19.50p 20.25p 60000
10/06/2010 19.50p 19.83p 19.50p 19.50p 10000
09/06/2010 19.50p 19.50p 19.50p 19.50p 0
08/06/2010 19.50p 19.83p 19.00p 19.50p 19860
07/06/2010 19.50p 20.00p 19.50p 19.50p 700000
04/06/2010 19.75p 19.83p 18.50p 19.50p 150000
03/06/2010 20.00p 20.24p 19.00p 19.75p 139500
02/06/2010 20.00p 20.00p 19.51p 20.00p 358
01/06/2010 19.75p 20.25p 19.00p 20.00p 7777
28/05/2010 19.75p 19.75p 19.75p 19.75p 0
27/05/2010 20.00p 20.25p 19.00p 19.75p 50113
26/05/2010 20.00p 20.00p 20.00p 20.00p 0
25/05/2010 20.00p 20.50p 19.12p 20.00p 14192
24/05/2010 20.00p 20.00p 19.14p 20.00p 5000
21/05/2010 20.00p 20.00p 19.00p 20.00p 60000
20/05/2010 19.75p 20.00p 19.75p 20.00p 344439
19/05/2010 20.50p 20.50p 19.10p 19.75p 230390
18/05/2010 20.50p 20.50p 20.50p 20.50p 0
17/05/2010 20.50p 21.00p 20.00p 20.50p 89778
14/05/2010 21.50p 22.00p 19.75p 20.50p 297046
13/05/2010 23.25p 23.40p 20.24p 21.50p 183000
12/05/2010 23.25p 23.50p 22.50p 23.25p 9839
11/05/2010 23.25p 23.50p 23.25p 23.25p 4192
10/05/2010 22.75p 23.60p 22.75p 23.25p 16725
07/05/2010 22.00p 22.00p 22.00p 22.00p 25000
06/05/2010 22.00p 22.75p 21.53p 22.25p 12158
05/05/2010 22.25p 22.25p 21.50p 22.00p 23357
04/05/2010 22.25p 22.25p 22.25p 22.25p 0
30/04/2010 21.25p 22.25p 21.25p 22.25p 50432
29/04/2010 20.50p 21.38p 20.50p 21.25p 583198
28/04/2010 20.50p 20.75p 19.50p 20.50p 95000
27/04/2010 20.75p 20.75p 20.50p 20.50p 14708
26/04/2010 23.50p 23.50p 20.00p 20.75p 265000
23/04/2010 23.00p 23.85p 22.96p 23.50p 37123
22/04/2010 22.25p 23.00p 22.00p 23.00p 111494
21/04/2010 22.25p 22.25p 21.47p 22.25p 6953
20/04/2010 22.25p 22.25p 21.50p 22.25p 24750
19/04/2010 22.25p 22.25p 21.50p 22.25p 27200
16/04/2010 22.25p 22.25p 21.53p 22.25p 5000
15/04/2010 22.25p 22.25p 22.25p 22.25p 0
14/04/2010 22.50p 22.80p 22.00p 22.25p 33534
13/04/2010 22.50p 22.85p 22.50p 22.50p 6000
12/04/2010 21.75p 22.50p 21.75p 22.50p 25000
09/04/2010 21.75p 22.00p 21.75p 21.75p 22727
08/04/2010 21.50p 21.75p 21.50p 21.75p 30000
07/04/2010 21.75p 21.90p 21.11p 21.50p 14466
06/04/2010 22.25p 22.25p 21.00p 21.75p 10000
01/04/2010 22.25p 22.25p 22.25p 22.25p 0
31/03/2010 21.75p 22.25p 21.75p 22.25p 12000
30/03/2010 21.75p 21.75p 21.50p 21.75p 3000
29/03/2010 22.75p 22.75p 21.00p 21.75p 307600
26/03/2010 22.75p 22.75p 22.08p 22.75p 1000
25/03/2010 23.75p 23.75p 22.50p 22.75p 40353
24/03/2010 23.75p 23.75p 23.50p 23.75p 17100
23/03/2010 24.00p 24.40p 23.75p 23.75p 4037
22/03/2010 23.75p 23.75p 23.60p 23.75p 10000
19/03/2010 24.00p 24.00p 23.60p 23.75p 137829
18/03/2010 23.75p 24.50p 23.75p 24.00p 6120
17/03/2010 23.75p 24.50p 23.60p 23.75p 35400
16/03/2010 23.75p 24.50p 23.75p 23.75p 50500
15/03/2010 23.75p 23.75p 23.32p 23.75p 5000
12/03/2010 24.00p 24.00p 23.75p 23.75p 0
11/03/2010 24.00p 24.40p 24.00p 24.00p 201897
10/03/2010 23.00p 25.97p 23.00p 24.50p 341416
09/03/2010 23.25p 24.00p 23.00p 23.00p 45000
08/03/2010 21.25p 23.97p 21.25p 23.25p 40500
05/03/2010 21.25p 22.00p 21.25p 21.25p 871
04/03/2010 20.75p 21.75p 20.38p 21.25p 95963
03/03/2010 20.50p 21.00p 20.25p 20.75p 812123
02/03/2010 20.50p 20.50p 20.30p 20.50p 7000
01/03/2010 20.50p 21.00p 20.50p 20.50p 10100
26/02/2010 20.25p 20.95p 19.74p 20.50p 2302
25/02/2010 21.00p 21.45p 19.50p 20.25p 131205
24/02/2010 19.50p 19.95p 19.50p 19.75p 2453
23/02/2010 19.50p 19.50p 19.50p 19.50p 0
22/02/2010 19.50p 20.00p 19.50p 19.50p 5100
19/02/2010 19.50p 20.00p 19.35p 19.50p 16364
18/02/2010 19.50p 19.89p 19.50p 19.50p 25000
17/02/2010 17.75p 19.50p 17.75p 19.50p 100000
16/02/2010 17.75p 18.00p 17.75p 17.75p 25000
15/02/2010 17.75p 18.00p 17.30p 17.75p 15269
12/02/2010 17.75p 17.75p 17.75p 17.75p 0
11/02/2010 17.75p 17.75p 17.75p 17.75p 0
10/02/2010 17.75p 17.75p 17.75p 17.75p 100000
09/02/2010 17.75p 17.75p 17.75p 17.75p 0
08/02/2010 17.75p 17.75p 17.75p 17.75p 0
05/02/2010 19.25p 19.25p 17.10p 17.75p 5405
04/02/2010 19.00p 19.63p 19.00p 19.25p 29023
03/02/2010 18.75p 19.29p 18.75p 19.00p 52200
02/02/2010 18.75p 18.75p 18.50p 18.75p 25000
01/02/2010 18.25p 18.25p 17.82p 18.25p 1851
29/01/2010 18.25p 18.67p 17.82p 18.25p 43049
28/01/2010 18.25p 18.25p 18.25p 18.25p 0
27/01/2010 18.25p 18.25p 18.25p 18.25p 0
26/01/2010 19.50p 19.50p 18.00p 18.25p 115000
25/01/2010 19.50p 19.75p 19.50p 19.50p 19450
22/01/2010 19.50p 19.50p 19.50p 19.50p 0
21/01/2010 20.25p 20.25p 19.00p 19.50p 89500
20/01/2010 20.25p 20.63p 19.53p 20.25p 23500
19/01/2010 20.50p 20.50p 20.50p 20.50p 0
18/01/2010 20.25p 20.50p 20.25p 20.50p 0
15/01/2010 20.25p 20.77p 20.25p 20.25p 26596
14/01/2010 20.25p 20.61p 20.25p 20.25p 379
13/01/2010 20.25p 20.25p 20.25p 20.25p 0
12/01/2010 20.75p 20.75p 20.00p 20.25p 94000
11/01/2010 20.75p 20.75p 20.75p 20.75p 0
08/01/2010 20.75p 20.75p 20.75p 20.75p 0
07/01/2010 20.75p 20.87p 20.67p 20.75p 10232
06/01/2010 20.25p 20.75p 20.25p 20.75p 30250
05/01/2010 20.00p 20.25p 20.00p 20.25p 0
04/01/2010 19.50p 20.00p 19.50p 20.00p 0
31/12/2009 19.50p 19.50p 19.50p 19.50p 0
30/12/2009 19.50p 19.50p 19.33p 19.50p 13249
29/12/2009 19.50p 19.50p 19.50p 19.50p 0
24/12/2009 19.25p 20.00p 19.25p 19.50p 48000
23/12/2009 19.25p 19.25p 19.00p 19.25p 0

*Close Price adjusted for both dividends and splits