LiDCO Group (LID) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/07/2015 10.88p 11.25p 10.76p 10.88p 1000
10/07/2015 10.88p 10.88p 10.80p 10.88p 49740
09/07/2015 10.88p 10.88p 10.88p 10.88p 0
08/07/2015 10.88p 11.00p 10.88p 10.88p 75000
07/07/2015 10.88p 11.00p 10.75p 10.88p 39151
06/07/2015 10.88p 11.25p 10.75p 10.88p 35250
03/07/2015 10.88p 10.88p 10.88p 10.88p 0
02/07/2015 10.88p 10.88p 10.88p 10.88p 0
01/07/2015 10.88p 11.00p 10.70p 10.88p 36763
30/06/2015 10.88p 11.10p 10.88p 10.88p 77445
29/06/2015 10.88p 10.88p 10.65p 10.88p 1000
26/06/2015 10.88p 10.88p 10.70p 10.88p 20000
25/06/2015 10.88p 10.88p 10.70p 10.88p 5000
24/06/2015 10.88p 10.88p 10.88p 10.88p 0
23/06/2015 11.13p 11.13p 10.75p 10.88p 124742
22/06/2015 11.38p 11.38p 10.88p 11.13p 20000
19/06/2015 11.38p 11.38p 11.01p 11.38p 13833
18/06/2015 11.38p 11.38p 11.00p 11.38p 336250
17/06/2015 11.38p 11.38p 11.13p 11.38p 0
16/06/2015 11.38p 11.38p 11.03p 11.38p 5000
15/06/2015 11.38p 11.38p 11.10p 11.38p 150000
12/06/2015 11.38p 11.38p 11.38p 11.38p 0
11/06/2015 11.38p 11.60p 11.13p 11.38p 94161
10/06/2015 11.13p 11.13p 10.75p 11.13p 123833
09/06/2015 11.38p 11.38p 10.75p 11.13p 72000
08/06/2015 11.75p 11.75p 11.38p 11.38p 51000
05/06/2015 11.75p 11.75p 11.75p 11.75p 0
04/06/2015 11.75p 11.75p 11.50p 11.75p 4166
03/06/2015 11.75p 11.75p 11.55p 11.75p 1382
02/06/2015 12.00p 12.00p 11.60p 11.75p 66771
01/06/2015 12.00p 12.19p 12.00p 12.00p 279
29/05/2015 12.00p 12.00p 11.60p 12.00p 1239
28/05/2015 12.00p 12.00p 11.60p 12.00p 1020
27/05/2015 12.00p 12.00p 12.00p 12.00p 0
26/05/2015 12.00p 12.00p 11.60p 12.00p 25204
22/05/2015 12.00p 12.00p 11.60p 12.00p 1851
21/05/2015 12.25p 12.40p 12.00p 12.00p 1
20/05/2015 12.25p 12.45p 12.25p 12.25p 13064
19/05/2015 12.63p 12.63p 12.13p 12.25p 31081
18/05/2015 13.00p 13.00p 12.50p 12.63p 166580
15/05/2015 13.25p 13.25p 13.00p 13.00p 20000
14/05/2015 12.75p 13.50p 12.75p 13.25p 39553
13/05/2015 12.25p 13.00p 12.25p 12.75p 66076
12/05/2015 11.00p 12.25p 11.00p 12.25p 85121
11/05/2015 11.00p 11.25p 10.95p 11.00p 11000
08/05/2015 11.00p 11.25p 10.75p 11.00p 90567
07/05/2015 11.00p 11.00p 10.94p 11.00p 32000
06/05/2015 11.13p 11.13p 10.75p 11.00p 200909
05/05/2015 11.13p 11.45p 10.87p 11.13p 36844
01/05/2015 11.25p 11.25p 11.13p 11.13p 0
30/04/2015 11.38p 11.75p 11.00p 11.25p 54941
29/04/2015 11.25p 11.65p 10.87p 11.38p 28949
28/04/2015 11.25p 11.75p 10.81p 11.25p 113212
27/04/2015 11.25p 11.25p 11.25p 11.25p 0
24/04/2015 11.13p 11.63p 11.13p 11.25p 85000
23/04/2015 11.13p 11.13p 10.75p 11.13p 15567
22/04/2015 11.00p 11.40p 10.78p 11.13p 126000
21/04/2015 10.38p 11.00p 10.38p 11.00p 72482
20/04/2015 10.38p 10.75p 10.38p 10.38p 0
17/04/2015 10.25p 10.70p 10.13p 10.38p 89000
16/04/2015 10.13p 10.70p 10.13p 10.25p 14285
15/04/2015 10.13p 10.25p 10.13p 10.13p 0
14/04/2015 10.13p 10.13p 9.92p 10.13p 14500
13/04/2015 10.13p 10.13p 9.86p 10.13p 23073
10/04/2015 10.13p 10.40p 9.80p 10.13p 54604
09/04/2015 10.13p 10.40p 10.13p 10.13p 4164
08/04/2015 9.38p 10.13p 9.38p 10.13p 116875
07/04/2015 9.38p 9.38p 9.34p 9.38p 1000
02/04/2015 9.50p 9.50p 9.08p 9.38p 18159
01/04/2015 9.38p 9.73p 9.04p 9.50p 695038
31/03/2015 10.13p 10.20p 9.00p 9.38p 299656
30/03/2015 10.00p 10.25p 9.63p 10.13p 179074
27/03/2015 10.00p 10.00p 9.80p 10.00p 110000
26/03/2015 9.88p 10.50p 9.88p 10.00p 18438
25/03/2015 9.88p 10.25p 9.80p 9.88p 89659
24/03/2015 9.88p 9.88p 9.75p 9.88p 217699
23/03/2015 10.00p 10.12p 9.75p 9.88p 177164
20/03/2015 10.13p 10.13p 9.75p 10.00p 82794
19/03/2015 10.13p 10.13p 9.75p 10.13p 48000
18/03/2015 10.13p 10.25p 9.80p 10.13p 153775
17/03/2015 10.13p 10.13p 9.75p 10.13p 344782
16/03/2015 10.25p 10.25p 10.00p 10.00p 1967
13/03/2015 10.50p 10.55p 10.00p 10.25p 140443
12/03/2015 10.50p 10.70p 10.25p 10.50p 48625
11/03/2015 10.50p 10.50p 10.25p 10.50p 2820
10/03/2015 10.50p 10.50p 10.10p 10.50p 57151
09/03/2015 11.75p 11.75p 10.50p 10.63p 379080
06/03/2015 11.75p 11.75p 11.75p 11.75p 0
05/03/2015 12.25p 12.25p 11.50p 11.75p 346516
04/03/2015 12.88p 12.88p 12.25p 12.25p 153230
03/03/2015 12.88p 13.00p 12.75p 12.88p 126516
02/03/2015 12.50p 12.88p 12.40p 12.88p 55167
27/02/2015 12.50p 12.50p 12.30p 12.50p 513793
26/02/2015 12.50p 12.75p 12.35p 12.50p 59284
25/02/2015 12.38p 12.62p 12.38p 12.50p 132893
24/02/2015 12.75p 13.00p 12.60p 12.63p 176936
23/02/2015 12.25p 13.00p 12.10p 12.88p 280406
20/02/2015 11.88p 12.50p 11.85p 12.13p 194006
19/02/2015 11.50p 12.20p 11.45p 11.88p 257079
18/02/2015 10.38p 11.75p 10.21p 11.50p 369882
17/02/2015 10.25p 10.67p 9.70p 10.38p 877021
16/02/2015 9.75p 11.50p 9.15p 10.25p 2173783
13/02/2015 6.88p 9.75p 6.88p 9.75p 1244026
12/02/2015 5.50p 7.20p 5.30p 6.75p 6825439
11/02/2015 6.88p 6.88p 5.25p 5.38p 741877
10/02/2015 7.38p 7.38p 6.83p 6.88p 69111
09/02/2015 7.50p 7.50p 7.25p 7.38p 41259
06/02/2015 6.88p 7.50p 6.75p 7.50p 236590
05/02/2015 6.88p 6.88p 6.88p 6.88p 5825
04/02/2015 6.88p 6.98p 6.79p 6.88p 42022
03/02/2015 7.13p 7.13p 6.88p 6.88p 25000
02/02/2015 7.50p 7.50p 7.00p 7.13p 153969
30/01/2015 7.63p 7.63p 7.25p 7.50p 74272
29/01/2015 7.63p 7.70p 7.25p 7.63p 58844
28/01/2015 8.38p 8.38p 7.50p 7.63p 167354
27/01/2015 8.38p 8.48p 8.00p 8.38p 35141
26/01/2015 8.38p 8.50p 8.25p 8.38p 22500
23/01/2015 9.00p 9.00p 8.10p 8.38p 88400
22/01/2015 9.38p 9.38p 8.87p 9.00p 98510
21/01/2015 9.50p 9.50p 9.33p 9.38p 4217
20/01/2015 9.38p 9.39p 8.55p 9.38p 113153
19/01/2015 10.38p 10.38p 9.00p 9.38p 131980
16/01/2015 10.50p 10.70p 10.25p 10.38p 157007
15/01/2015 10.63p 10.70p 10.40p 10.50p 1294
14/01/2015 10.75p 10.75p 10.63p 10.63p 60000
13/01/2015 10.75p 10.75p 10.50p 10.75p 390880
12/01/2015 10.63p 10.75p 10.00p 10.75p 189598
09/01/2015 10.25p 10.40p 9.80p 10.38p 42000
08/01/2015 11.13p 11.18p 10.00p 10.25p 204079
07/01/2015 11.63p 11.70p 11.00p 11.13p 91599
06/01/2015 12.13p 12.13p 11.05p 11.63p 156324
05/01/2015 12.13p 12.17p 12.13p 12.13p 15000
02/01/2015 12.38p 12.38p 11.93p 12.13p 21131
31/12/2014 12.38p 12.38p 12.38p 12.38p 0
30/12/2014 12.38p 12.38p 12.00p 12.38p 1885
29/12/2014 12.38p 12.50p 12.00p 12.38p 8928
24/12/2014 12.38p 12.38p 12.00p 12.38p 2000
23/12/2014 12.38p 12.75p 12.38p 12.38p 0
22/12/2014 12.38p 12.45p 12.00p 12.38p 15930
19/12/2014 12.75p 12.75p 12.38p 12.38p 35927
18/12/2014 12.63p 12.75p 12.60p 12.75p 65700
17/12/2014 12.63p 12.63p 12.63p 12.63p 0
16/12/2014 12.63p 12.63p 12.63p 12.63p 0
15/12/2014 12.75p 12.75p 12.00p 12.63p 76321
12/12/2014 12.75p 12.75p 12.50p 12.75p 13493
11/12/2014 12.75p 12.75p 12.75p 12.75p 0
10/12/2014 12.75p 12.75p 12.50p 12.75p 24000
09/12/2014 13.25p 13.25p 12.36p 12.75p 24768
08/12/2014 13.25p 13.50p 12.50p 13.25p 8870
05/12/2014 13.25p 13.25p 12.50p 13.25p 2500
04/12/2014 13.25p 13.25p 12.50p 13.25p 10000
03/12/2014 13.25p 13.25p 12.50p 13.25p 1357
02/12/2014 13.25p 13.25p 13.25p 13.25p 0
01/12/2014 13.25p 13.25p 13.25p 13.25p 0
28/11/2014 13.25p 13.75p 12.51p 13.25p 132900
27/11/2014 13.25p 13.55p 12.50p 13.25p 18355
26/11/2014 13.25p 13.25p 13.25p 13.25p 0
25/11/2014 13.25p 13.55p 13.25p 13.25p 7725
24/11/2014 13.75p 13.75p 13.00p 13.25p 49095
21/11/2014 13.75p 13.75p 13.23p 13.75p 15645
20/11/2014 13.75p 13.75p 13.75p 13.75p 0
19/11/2014 13.75p 13.75p 13.00p 13.75p 31856
18/11/2014 13.50p 13.75p 13.16p 13.75p 4300
17/11/2014 13.50p 13.50p 13.15p 13.50p 33000
14/11/2014 13.50p 13.50p 13.50p 13.50p 0
13/11/2014 13.75p 14.50p 13.35p 13.50p 62709
12/11/2014 13.75p 14.50p 13.23p 13.75p 75728
11/11/2014 13.75p 13.75p 13.75p 13.75p 0
10/11/2014 13.75p 13.75p 13.75p 13.75p 0
07/11/2014 13.75p 13.75p 13.19p 13.75p 10600
06/11/2014 13.75p 14.50p 13.75p 13.75p 676
05/11/2014 13.75p 14.50p 13.75p 13.75p 50000
04/11/2014 13.75p 13.75p 13.75p 13.75p 0
03/11/2014 13.75p 13.75p 13.75p 13.75p 0
31/10/2014 13.75p 14.35p 13.75p 13.75p 15
30/10/2014 13.50p 13.90p 13.00p 13.75p 277778
29/10/2014 13.50p 13.50p 13.50p 13.50p 0
28/10/2014 13.50p 13.50p 13.50p 13.50p 0
27/10/2014 13.50p 13.50p 13.00p 13.50p 27000
24/10/2014 13.50p 13.50p 13.00p 13.50p 6895
23/10/2014 13.25p 13.40p 13.00p 13.25p 5010
22/10/2014 13.25p 13.25p 13.25p 13.25p 0
21/10/2014 13.25p 13.40p 13.25p 13.25p 298
20/10/2014 13.00p 13.00p 13.00p 13.00p 0
17/10/2014 13.00p 13.00p 12.50p 13.00p 25896
16/10/2014 13.00p 13.00p 12.50p 13.00p 12500
15/10/2014 13.00p 13.25p 13.00p 13.00p 0
14/10/2014 13.25p 13.25p 13.00p 13.25p 14171
13/10/2014 13.38p 13.38p 13.00p 13.25p 9500
10/10/2014 13.63p 13.63p 12.50p 13.38p 141767
09/10/2014 13.63p 13.63p 13.63p 13.63p 0
08/10/2014 13.63p 13.63p 13.50p 13.63p 31500
07/10/2014 13.63p 13.73p 13.63p 13.63p 715
06/10/2014 13.63p 14.25p 13.50p 13.63p 48940
03/10/2014 13.63p 13.75p 13.50p 13.63p 75925
02/10/2014 13.63p 13.63p 13.63p 13.63p 10000
01/10/2014 13.63p 13.75p 13.50p 13.63p 173500
30/09/2014 13.63p 13.75p 13.60p 13.63p 22810
29/09/2014 13.63p 14.25p 13.58p 13.63p 27135
26/09/2014 13.63p 13.63p 13.50p 13.63p 4205

*Close Price adjusted for both dividends and splits