LiDCO Group (LID) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/11/2017 7.25p 7.25p 7.25p 7.25p 0
21/11/2017 7.25p 7.50p 7.05p 7.25p 86372
20/11/2017 7.25p 7.50p 7.00p 7.25p 35000
17/11/2017 7.13p 7.25p 7.08p 7.25p 220000
16/11/2017 7.63p 7.63p 7.00p 7.13p 496000
15/11/2017 7.63p 7.80p 7.63p 7.63p 295
14/11/2017 7.63p 7.80p 7.25p 7.63p 279833
13/11/2017 7.75p 7.78p 7.05p 7.63p 1179689
10/11/2017 7.75p 7.75p 7.75p 7.75p 0
09/11/2017 7.75p 8.00p 7.75p 7.75p 12419
08/11/2017 7.75p 7.75p 7.51p 7.75p 28431
07/11/2017 8.13p 8.13p 7.50p 7.75p 257909
06/11/2017 8.13p 8.13p 7.86p 8.13p 38452
03/11/2017 8.25p 8.38p 8.25p 8.25p 0
02/11/2017 8.25p 8.25p 8.25p 8.25p 0
01/11/2017 8.38p 8.38p 8.00p 8.25p 81000
31/10/2017 8.38p 8.38p 8.25p 8.38p 102603
30/10/2017 8.38p 8.38p 8.26p 8.38p 50000
27/10/2017 8.38p 8.40p 8.38p 8.38p 126166
26/10/2017 8.38p 8.38p 8.26p 8.38p 280000
25/10/2017 8.38p 8.38p 8.00p 8.38p 50075
24/10/2017 8.38p 8.38p 8.38p 8.38p 0
23/10/2017 8.38p 8.38p 8.25p 8.38p 8422
20/10/2017 8.25p 9.00p 8.17p 8.38p 390400
19/10/2017 8.25p 8.25p 8.25p 8.25p 0
18/10/2017 8.13p 8.25p 7.95p 8.25p 155000
17/10/2017 8.13p 8.13p 8.06p 8.13p 10000
16/10/2017 8.00p 8.13p 7.95p 8.13p 134712
13/10/2017 8.00p 8.00p 8.00p 8.00p 56492
12/10/2017 8.13p 8.13p 8.00p 8.00p 163763
11/10/2017 7.88p 8.13p 7.75p 8.13p 1470254
10/10/2017 9.25p 9.25p 7.88p 7.88p 892023
09/10/2017 8.88p 8.88p 8.75p 8.75p 377278
06/10/2017 8.88p 9.13p 8.88p 8.88p 105453
05/10/2017 8.88p 9.00p 8.88p 8.88p 124257
04/10/2017 9.25p 9.25p 8.88p 8.88p 138798
03/10/2017 9.25p 9.25p 9.25p 9.25p 33656
02/10/2017 9.38p 9.50p 9.25p 9.25p 38686
29/09/2017 9.38p 9.38p 9.38p 9.38p 134535
28/09/2017 9.38p 9.38p 9.38p 9.38p 56092
27/09/2017 9.38p 9.38p 9.38p 9.38p 142535
26/09/2017 9.38p 9.38p 9.38p 9.38p 267911
25/09/2017 9.25p 9.38p 9.25p 9.38p 519067
22/09/2017 9.25p 9.25p 9.25p 9.25p 105836
21/09/2017 9.25p 9.25p 9.25p 9.25p 97500
20/09/2017 9.25p 9.25p 9.25p 9.25p 256367
19/09/2017 9.25p 9.25p 9.25p 9.25p 4000
18/09/2017 9.25p 9.25p 9.25p 9.25p 239968
15/09/2017 9.38p 9.38p 9.25p 9.25p 142555
14/09/2017 9.38p 9.38p 9.38p 9.38p 11919
13/09/2017 9.25p 9.38p 9.25p 9.38p 130361
12/09/2017 9.25p 9.25p 9.25p 9.25p 7560
11/09/2017 9.25p 9.25p 9.25p 9.25p 39187
08/09/2017 9.50p 9.50p 9.25p 9.25p 140809
07/09/2017 9.50p 9.50p 9.50p 9.50p 51523
06/09/2017 9.75p 9.75p 9.50p 9.50p 164737
05/09/2017 9.88p 10.00p 9.75p 9.75p 52517
04/09/2017 10.00p 10.00p 9.88p 9.88p 48463
01/09/2017 10.00p 10.00p 10.00p 10.00p 0
31/08/2017 10.00p 10.00p 10.00p 10.00p 108368
30/08/2017 10.00p 10.00p 10.00p 10.00p 299469
29/08/2017 10.00p 10.00p 10.00p 10.00p 0
25/08/2017 9.88p 10.00p 9.88p 10.00p 567487
24/08/2017 9.88p 9.88p 9.88p 9.88p 85000
23/08/2017 9.88p 9.88p 9.88p 9.88p 21316
22/08/2017 9.88p 9.88p 9.88p 9.88p 250497
21/08/2017 9.50p 9.88p 9.50p 9.88p 461264
18/08/2017 9.50p 9.50p 9.50p 9.50p 26541
17/08/2017 9.13p 9.50p 9.13p 9.50p 166553
16/08/2017 9.13p 9.13p 9.00p 9.13p 50000
15/08/2017 9.00p 9.00p 9.00p 9.00p 65000
14/08/2017 9.00p 9.00p 8.88p 9.00p 479465
11/08/2017 9.00p 9.00p 8.88p 8.88p 366620
10/08/2017 9.25p 9.50p 9.00p 9.00p 719681
09/08/2017 10.25p 10.25p 9.13p 9.38p 724346
08/08/2017 10.25p 10.25p 10.25p 10.25p 129972
07/08/2017 10.25p 10.25p 10.25p 10.25p 27561
04/08/2017 9.88p 10.38p 9.88p 10.25p 595073
03/08/2017 9.75p 9.88p 9.75p 9.88p 127691
02/08/2017 9.75p 9.75p 9.75p 9.75p 2700
01/08/2017 9.75p 9.75p 9.75p 9.75p 15
31/07/2017 9.75p 9.75p 9.75p 9.75p 56128
28/07/2017 9.75p 9.75p 9.75p 9.75p 200650
27/07/2017 9.75p 9.75p 9.75p 9.75p 105984
26/07/2017 9.75p 9.75p 9.75p 9.75p 153080
25/07/2017 9.75p 9.75p 9.75p 9.75p 18817
24/07/2017 9.63p 9.75p 9.63p 9.75p 276495
21/07/2017 9.75p 9.75p 9.63p 9.63p 465952
20/07/2017 9.75p 9.75p 9.75p 9.75p 1461
19/07/2017 9.75p 9.75p 9.75p 9.75p 76682
18/07/2017 9.88p 9.88p 9.75p 9.75p 60030
17/07/2017 9.88p 9.88p 9.88p 9.88p 12784
14/07/2017 9.88p 9.88p 9.88p 9.88p 29733
13/07/2017 10.00p 10.00p 9.88p 9.88p 102932
12/07/2017 10.00p 10.00p 10.00p 10.00p 81186
11/07/2017 10.00p 10.00p 10.00p 10.00p 2363
10/07/2017 10.00p 10.00p 10.00p 10.00p 169252
07/07/2017 10.25p 10.25p 10.00p 10.00p 315401
06/07/2017 10.25p 10.25p 10.25p 10.25p 133842
05/07/2017 10.25p 10.25p 10.13p 10.25p 175599
04/07/2017 10.25p 10.25p 10.13p 10.13p 75225
03/07/2017 10.00p 10.25p 10.00p 10.25p 355450
30/06/2017 9.25p 10.50p 9.25p 10.00p 703295
29/06/2017 9.25p 9.25p 9.25p 9.25p 25149
28/06/2017 9.00p 9.25p 9.00p 9.25p 58688
27/06/2017 9.00p 9.00p 9.00p 9.00p 63818
26/06/2017 8.88p 9.00p 8.88p 9.00p 354479
23/06/2017 8.88p 8.88p 8.88p 8.88p 28120
22/06/2017 9.25p 9.25p 8.88p 8.88p 0
21/06/2017 9.00p 9.25p 9.00p 9.25p 0
20/06/2017 9.00p 9.00p 9.00p 9.00p 0
19/06/2017 7.88p 9.63p 7.88p 9.00p 0
16/06/2017 8.13p 8.13p 7.63p 7.88p 149978
15/06/2017 8.13p 8.23p 7.75p 8.13p 549486
14/06/2017 8.13p 8.18p 8.02p 8.13p 37714
13/06/2017 8.13p 8.25p 8.01p 8.13p 101500
12/06/2017 8.38p 8.38p 7.80p 8.13p 340249
09/06/2017 8.63p 9.00p 8.25p 8.38p 564717
08/06/2017 8.50p 8.75p 8.25p 8.63p 431003
07/06/2017 8.13p 9.00p 8.13p 8.50p 1877227
06/06/2017 7.63p 7.67p 7.63p 7.63p 10000
05/06/2017 7.75p 7.75p 7.50p 7.63p 58078
02/06/2017 7.63p 8.00p 7.50p 7.75p 35848
01/06/2017 7.75p 7.75p 7.50p 7.63p 3714
31/05/2017 8.13p 8.13p 7.50p 7.75p 69352
30/05/2017 8.25p 8.25p 7.75p 8.13p 96198
26/05/2017 8.25p 8.25p 8.18p 8.25p 100000
25/05/2017 8.25p 8.50p 8.13p 8.25p 180000
24/05/2017 8.00p 8.50p 7.90p 8.25p 553910
23/05/2017 8.00p 8.00p 8.00p 8.00p 0
22/05/2017 8.00p 8.00p 7.90p 8.00p 5000
19/05/2017 8.00p 8.00p 7.80p 8.00p 134031
18/05/2017 8.00p 8.20p 7.88p 8.00p 470536
17/05/2017 8.00p 8.12p 7.80p 8.00p 521245
16/05/2017 7.63p 8.17p 7.63p 8.00p 545000
15/05/2017 8.00p 8.20p 7.38p 7.63p 190665
12/05/2017 7.38p 8.25p 7.08p 8.00p 795944
11/05/2017 7.38p 7.50p 7.38p 7.38p 0
10/05/2017 7.63p 7.63p 7.25p 7.50p 81542
09/05/2017 7.13p 7.75p 7.13p 7.63p 220826
08/05/2017 7.13p 7.25p 6.89p 7.13p 141904
05/05/2017 7.13p 7.13p 7.07p 7.13p 363
04/05/2017 7.13p 7.13p 7.07p 7.13p 225000
03/05/2017 7.13p 7.13p 7.00p 7.13p 437836
02/05/2017 7.13p 7.13p 6.75p 7.13p 313775
28/04/2017 7.13p 7.23p 7.07p 7.13p 143333
27/04/2017 7.13p 7.25p 7.07p 7.13p 43551
26/04/2017 7.13p 7.25p 7.13p 7.13p 408500
25/04/2017 6.88p 7.25p 6.88p 7.13p 2079482
24/04/2017 7.13p 7.13p 6.75p 6.88p 698786
21/04/2017 7.13p 7.30p 7.13p 7.13p 135479
20/04/2017 7.13p 7.13p 7.13p 7.13p 0
19/04/2017 7.13p 7.13p 7.13p 7.13p 0
18/04/2017 7.13p 7.34p 6.78p 7.13p 95000
13/04/2017 7.13p 7.38p 6.80p 7.13p 86581
12/04/2017 7.25p 7.57p 7.13p 7.13p 157
11/04/2017 7.25p 7.25p 6.75p 7.25p 28310
10/04/2017 7.38p 7.38p 6.80p 7.25p 894492
07/04/2017 7.38p 7.38p 7.00p 7.38p 103000
06/04/2017 7.38p 7.40p 7.38p 7.38p 22031
05/04/2017 7.38p 7.45p 7.38p 7.38p 181778
04/04/2017 7.38p 7.62p 7.11p 7.38p 235291
03/04/2017 7.50p 7.65p 7.22p 7.38p 275738
31/03/2017 6.75p 7.75p 6.75p 7.38p 1048093
30/03/2017 6.38p 7.00p 6.38p 6.75p 475533
29/03/2017 6.38p 6.48p 6.33p 6.38p 55019
28/03/2017 6.25p 6.48p 6.25p 6.38p 196600
27/03/2017 6.25p 6.48p 6.25p 6.25p 46219
24/03/2017 6.25p 6.25p 6.04p 6.25p 14653
23/03/2017 6.13p 6.48p 6.13p 6.25p 163492
22/03/2017 6.13p 6.13p 6.00p 6.13p 14100
21/03/2017 6.13p 6.13p 6.00p 6.13p 8000
20/03/2017 6.13p 6.48p 5.80p 6.13p 215217
17/03/2017 6.13p 6.25p 5.75p 6.13p 110897
16/03/2017 6.13p 6.13p 6.00p 6.13p 12428
15/03/2017 6.00p 6.48p 6.00p 6.13p 97862
14/03/2017 6.00p 6.50p 6.00p 6.00p 498000
13/03/2017 6.00p 6.00p 5.72p 6.00p 201280
10/03/2017 6.00p 6.00p 5.50p 6.00p 108614
09/03/2017 6.00p 6.00p 5.50p 6.00p 357993
08/03/2017 6.00p 6.20p 5.50p 6.00p 329000
07/03/2017 6.13p 6.13p 5.50p 6.00p 287678
06/03/2017 6.13p 6.13p 5.75p 6.13p 11201
03/03/2017 6.13p 6.13p 6.13p 6.13p 0
02/03/2017 6.13p 6.13p 5.80p 6.13p 144300
01/03/2017 6.13p 6.13p 5.50p 6.13p 183166
28/02/2017 6.13p 6.13p 6.13p 6.13p 0
27/02/2017 6.13p 6.13p 5.75p 6.13p 48100
24/02/2017 6.13p 6.13p 6.00p 6.13p 836334
23/02/2017 6.13p 6.13p 5.75p 6.13p 42468
22/02/2017 6.38p 6.38p 5.50p 6.13p 189333
21/02/2017 6.38p 6.38p 6.33p 6.38p 1581
20/02/2017 6.38p 6.38p 6.38p 6.38p 0
17/02/2017 6.38p 6.38p 6.00p 6.38p 209779
16/02/2017 6.38p 6.38p 6.32p 6.38p 10000
15/02/2017 6.38p 6.44p 6.15p 6.38p 80724
14/02/2017 6.38p 6.48p 6.00p 6.38p 97259
13/02/2017 6.50p 6.50p 6.11p 6.38p 60000
10/02/2017 6.50p 6.50p 6.50p 6.50p 0
09/02/2017 6.50p 6.50p 6.11p 6.50p 4012

*Close Price adjusted for both dividends and splits