LiDCO Group (LID) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/04/2016 8.25p 8.25p 8.25p 8.25p 0
25/04/2016 8.25p 8.31p 8.00p 8.25p 18229
22/04/2016 8.25p 8.31p 8.25p 8.25p 2650
21/04/2016 8.25p 8.25p 8.00p 8.25p 2
20/04/2016 8.38p 8.45p 8.25p 8.38p 146600
19/04/2016 8.38p 8.38p 8.00p 8.38p 67610
18/04/2016 8.38p 8.48p 8.30p 8.38p 271000
15/04/2016 8.38p 8.38p 8.30p 8.38p 350
14/04/2016 8.25p 8.50p 8.25p 8.38p 913303
13/04/2016 7.75p 8.25p 7.75p 8.25p 154271
12/04/2016 8.38p 8.38p 7.50p 7.75p 314378
11/04/2016 8.75p 9.00p 8.75p 8.75p 10978
08/04/2016 8.75p 9.00p 8.75p 8.75p 9378
07/04/2016 8.75p 8.75p 8.25p 8.75p 33897
06/04/2016 8.75p 9.13p 8.38p 8.75p 39376
05/04/2016 8.75p 9.13p 8.51p 8.75p 165000
04/04/2016 8.25p 9.25p 8.25p 8.75p 35687
01/04/2016 7.88p 8.50p 7.88p 8.25p 65147
31/03/2016 7.75p 8.25p 7.75p 7.88p 37000
30/03/2016 7.50p 8.00p 7.41p 7.75p 98687
29/03/2016 7.25p 7.90p 7.25p 7.50p 40000
24/03/2016 7.38p 7.38p 7.13p 7.13p 50000
23/03/2016 7.13p 7.63p 6.75p 7.38p 128390
22/03/2016 7.00p 7.50p 7.00p 7.13p 30000
21/03/2016 7.00p 7.45p 7.00p 7.00p 35061
18/03/2016 7.00p 7.01p 6.50p 7.00p 41040
17/03/2016 7.00p 7.00p 7.00p 7.00p 0
16/03/2016 7.00p 7.50p 7.00p 7.00p 80216
15/03/2016 7.25p 7.28p 7.00p 7.00p 252000
14/03/2016 6.75p 7.70p 6.75p 7.25p 415475
11/03/2016 6.38p 6.75p 6.38p 6.75p 220022
10/03/2016 6.38p 6.75p 6.00p 6.38p 652440
09/03/2016 6.38p 6.43p 6.00p 6.38p 427848
08/03/2016 6.38p 6.60p 6.00p 6.38p 315575
07/03/2016 6.00p 6.88p 6.00p 6.38p 188062
04/03/2016 6.25p 6.25p 5.77p 6.00p 287728
03/03/2016 6.50p 6.50p 6.01p 6.25p 161496
02/03/2016 6.63p 6.63p 6.13p 6.50p 56561
01/03/2016 6.63p 6.63p 6.25p 6.63p 9686
29/02/2016 6.75p 6.75p 6.13p 6.63p 880000
26/02/2016 6.75p 6.75p 6.50p 6.75p 10791
25/02/2016 6.75p 6.75p 6.60p 6.75p 1376
24/02/2016 6.75p 6.75p 6.70p 6.75p 100000
23/02/2016 6.75p 6.75p 6.50p 6.75p 10000
22/02/2016 6.75p 6.75p 6.75p 6.75p 0
19/02/2016 6.75p 6.75p 6.75p 6.75p 0
18/02/2016 6.75p 6.75p 6.25p 6.75p 130000
17/02/2016 6.75p 6.75p 6.63p 6.75p 0
16/02/2016 6.75p 6.75p 6.60p 6.75p 7387
15/02/2016 6.75p 6.75p 6.50p 6.75p 11000
12/02/2016 6.75p 6.75p 6.75p 6.75p 0
11/02/2016 6.75p 6.75p 6.60p 6.75p 2000
10/02/2016 6.75p 6.75p 6.50p 6.75p 2000
09/02/2016 6.75p 6.75p 6.50p 6.75p 1000
08/02/2016 5.88p 6.75p 5.88p 6.75p 148878
05/02/2016 6.75p 7.00p 6.75p 6.88p 32177
04/02/2016 7.25p 7.25p 6.50p 6.75p 102975
03/02/2016 7.25p 7.25p 7.25p 7.25p 0
02/02/2016 7.13p 7.25p 7.13p 7.25p 100
01/02/2016 7.13p 7.13p 7.13p 7.13p 0
29/01/2016 7.13p 7.13p 7.00p 7.13p 2383
28/01/2016 7.13p 7.13p 7.13p 7.13p 0
27/01/2016 7.13p 7.25p 6.75p 7.13p 32841
26/01/2016 7.50p 7.50p 6.75p 7.13p 104419
25/01/2016 7.63p 7.63p 7.38p 7.50p 65775
22/01/2016 7.63p 7.63p 7.50p 7.63p 1590
21/01/2016 7.63p 7.70p 7.63p 7.63p 1156
20/01/2016 7.75p 7.75p 7.51p 7.63p 5431
19/01/2016 7.75p 7.90p 7.50p 7.75p 8707
18/01/2016 7.75p 7.75p 7.56p 7.75p 5000
15/01/2016 7.75p 7.75p 7.75p 7.75p 0
14/01/2016 7.75p 7.95p 7.50p 7.75p 88323
13/01/2016 7.75p 7.80p 7.75p 7.75p 27500
12/01/2016 7.38p 7.80p 7.30p 7.75p 88276
11/01/2016 7.38p 7.50p 7.25p 7.38p 24424
08/01/2016 7.38p 7.75p 7.26p 7.38p 35552
07/01/2016 7.38p 7.38p 7.26p 7.38p 2000
06/01/2016 7.50p 7.50p 7.25p 7.38p 57151
05/01/2016 7.50p 7.50p 7.25p 7.50p 160000
04/01/2016 7.50p 7.50p 7.43p 7.50p 60000
31/12/2015 7.50p 7.50p 7.43p 7.50p 930
30/12/2015 7.50p 7.50p 7.50p 7.50p 0
29/12/2015 7.50p 7.50p 7.50p 7.50p 0
24/12/2015 7.50p 7.50p 7.25p 7.50p 7750
23/12/2015 7.38p 7.50p 7.25p 7.50p 251127
22/12/2015 7.50p 7.50p 7.40p 7.50p 480000
21/12/2015 7.63p 7.63p 7.25p 7.50p 0
18/12/2015 7.75p 7.75p 7.50p 7.63p 10000
17/12/2015 8.13p 8.13p 7.50p 7.75p 539000
16/12/2015 8.38p 8.38p 8.00p 8.13p 459150
15/12/2015 8.50p 8.50p 8.25p 8.38p 60500
14/12/2015 8.38p 8.50p 8.25p 8.50p 40556
11/12/2015 8.38p 8.38p 8.38p 8.38p 0
10/12/2015 8.50p 8.50p 8.25p 8.38p 63742
09/12/2015 8.63p 8.63p 8.30p 8.50p 45660
08/12/2015 8.13p 8.75p 8.13p 8.63p 437162
07/12/2015 8.13p 8.50p 8.00p 8.13p 1000
04/12/2015 8.25p 8.50p 8.05p 8.13p 23838
03/12/2015 8.38p 8.38p 8.25p 8.25p 0
02/12/2015 8.38p 8.38p 8.38p 8.38p 0
01/12/2015 8.75p 8.75p 8.25p 8.38p 34905
30/11/2015 9.13p 9.13p 8.63p 8.75p 122900
27/11/2015 9.25p 9.25p 9.00p 9.25p 27188
26/11/2015 9.38p 9.38p 9.00p 9.25p 15604
25/11/2015 9.88p 9.88p 9.38p 9.38p 5000
24/11/2015 9.88p 9.88p 9.50p 9.88p 40000
23/11/2015 10.13p 10.13p 9.88p 9.88p 38874
20/11/2015 9.88p 9.88p 9.88p 9.88p 0
19/11/2015 9.88p 9.88p 9.88p 9.88p 0
18/11/2015 10.00p 10.25p 9.75p 9.88p 21186
17/11/2015 10.00p 10.00p 9.75p 10.00p 24403
16/11/2015 10.13p 10.13p 9.50p 10.00p 104133
13/11/2015 10.13p 10.13p 10.00p 10.13p 28300
12/11/2015 10.13p 10.50p 10.00p 10.13p 47934
11/11/2015 10.38p 10.38p 10.00p 10.13p 27000
10/11/2015 10.38p 10.50p 10.00p 10.38p 19412
09/11/2015 10.38p 10.38p 10.00p 10.38p 25300
06/11/2015 10.38p 10.38p 10.00p 10.38p 135731
05/11/2015 10.38p 10.75p 10.00p 10.38p 115688
04/11/2015 10.38p 10.38p 10.00p 10.38p 35000
03/11/2015 9.88p 10.40p 9.88p 10.38p 11323434
02/11/2015 9.63p 10.00p 9.63p 9.88p 49000
30/10/2015 9.25p 9.63p 9.25p 9.63p 100000
29/10/2015 9.25p 9.75p 9.25p 9.25p 26303
28/10/2015 9.75p 9.75p 9.00p 9.25p 70000
27/10/2015 10.38p 10.38p 9.25p 9.75p 182370
26/10/2015 10.88p 10.88p 10.00p 10.75p 100000
23/10/2015 10.88p 11.05p 10.60p 10.88p 20339
22/10/2015 11.13p 11.16p 10.88p 10.88p 62361
21/10/2015 11.13p 11.20p 11.13p 11.13p 232
20/10/2015 10.88p 11.13p 10.77p 11.13p 70000
19/10/2015 10.75p 11.05p 10.65p 10.88p 138500
16/10/2015 10.50p 10.75p 10.50p 10.75p 8500
15/10/2015 10.13p 10.75p 10.01p 10.50p 56631
14/10/2015 10.13p 10.40p 10.01p 10.13p 23615
13/10/2015 9.38p 11.00p 9.30p 10.13p 241621
12/10/2015 9.50p 9.85p 9.50p 9.50p 40531
09/10/2015 9.50p 9.50p 9.50p 9.50p 0
08/10/2015 9.50p 9.50p 9.25p 9.50p 14676
07/10/2015 9.50p 9.68p 9.28p 9.50p 41608
06/10/2015 9.50p 9.63p 9.25p 9.50p 0
05/10/2015 9.50p 9.50p 9.25p 9.50p 93354
02/10/2015 9.38p 9.50p 9.28p 9.50p 33738
01/10/2015 9.25p 9.38p 9.25p 9.38p 20000
30/09/2015 9.25p 9.50p 9.01p 9.25p 23000
29/09/2015 9.25p 9.50p 9.25p 9.25p 0
28/09/2015 9.25p 9.25p 9.01p 9.25p 15111
25/09/2015 9.25p 9.50p 9.00p 9.25p 75500
24/09/2015 9.25p 9.25p 9.25p 9.25p 0
23/09/2015 9.25p 9.25p 9.05p 9.25p 3746
22/09/2015 9.25p 9.25p 9.05p 9.25p 6324
21/09/2015 9.25p 9.25p 9.25p 9.25p 0
18/09/2015 9.38p 9.38p 9.00p 9.25p 22857
17/09/2015 9.38p 9.38p 9.25p 9.38p 27846
16/09/2015 9.38p 9.38p 9.25p 9.38p 7127
15/09/2015 9.38p 9.73p 9.38p 9.38p 10282
14/09/2015 9.38p 9.38p 9.25p 9.38p 10000
11/09/2015 9.38p 9.38p 9.38p 9.38p 0
10/09/2015 9.38p 9.38p 9.26p 9.38p 23565
09/09/2015 9.38p 9.38p 9.26p 9.38p 6000
08/09/2015 9.38p 9.75p 9.00p 9.38p 31000
07/09/2015 9.25p 9.75p 9.25p 9.38p 21286
04/09/2015 9.25p 9.25p 9.25p 9.25p 0
03/09/2015 9.25p 9.25p 9.25p 9.25p 0
02/09/2015 9.25p 9.50p 9.25p 9.25p 60000
01/09/2015 9.50p 9.50p 9.25p 9.38p 137000
28/08/2015 9.38p 9.50p 9.25p 9.50p 121844
27/08/2015 9.38p 9.38p 9.00p 9.38p 129743
26/08/2015 10.13p 10.13p 9.38p 9.38p 68000
25/08/2015 10.13p 10.13p 10.13p 10.13p 0
24/08/2015 10.13p 10.15p 9.25p 10.13p 90764
21/08/2015 10.13p 10.13p 10.13p 10.13p 0
20/08/2015 10.13p 10.13p 10.13p 10.13p 0
19/08/2015 10.13p 10.25p 10.00p 10.13p 0
18/08/2015 10.13p 10.20p 10.13p 10.13p 6000
17/08/2015 10.13p 10.13p 10.13p 10.13p 0
14/08/2015 9.75p 10.13p 9.75p 10.13p 38132
13/08/2015 9.63p 9.79p 9.62p 9.75p 65000
12/08/2015 10.00p 10.00p 9.25p 9.63p 40000
11/08/2015 10.38p 10.38p 9.50p 10.00p 81524
10/08/2015 10.75p 10.75p 10.38p 10.38p 0
07/08/2015 10.75p 10.75p 10.50p 10.75p 1000
06/08/2015 10.75p 10.75p 10.50p 10.75p 6000
05/08/2015 10.88p 10.88p 10.55p 10.75p 100000
04/08/2015 10.88p 10.88p 10.58p 10.88p 3765
03/08/2015 10.88p 10.88p 10.58p 10.88p 1552
31/07/2015 10.88p 10.88p 10.61p 10.88p 8369
30/07/2015 10.88p 11.00p 10.88p 10.88p 0
29/07/2015 10.88p 11.25p 10.88p 10.88p 0
28/07/2015 10.88p 10.88p 10.88p 10.88p 0
27/07/2015 10.88p 11.25p 10.88p 10.88p 4266
24/07/2015 10.88p 11.25p 10.50p 10.88p 1000
23/07/2015 10.88p 10.88p 10.88p 10.88p 0
22/07/2015 10.88p 11.10p 10.58p 10.88p 138919
21/07/2015 10.88p 10.88p 10.88p 10.88p 0
20/07/2015 11.00p 11.00p 10.60p 10.88p 1300
17/07/2015 10.88p 10.88p 10.88p 10.88p 0
16/07/2015 10.88p 11.00p 10.84p 10.88p 282500
15/07/2015 10.88p 10.88p 10.84p 10.88p 1000
14/07/2015 10.88p 10.88p 10.88p 10.88p 0

*Close Price adjusted for both dividends and splits