LiDCO Group (LID) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/09/2014 13.63p 13.70p 13.53p 13.63p 38737
24/09/2014 13.63p 13.73p 13.50p 13.63p 59277
23/09/2014 13.63p 13.63p 13.63p 13.63p 0
22/09/2014 13.63p 13.75p 13.63p 13.63p 5787
19/09/2014 13.63p 13.63p 13.55p 13.63p 15000
18/09/2014 13.50p 13.63p 13.23p 13.63p 23767
17/09/2014 13.50p 13.90p 13.30p 13.50p 83971
16/09/2014 13.25p 13.75p 12.66p 13.50p 88328
15/09/2014 14.00p 14.13p 13.75p 14.13p 12405
12/09/2014 14.00p 14.10p 14.00p 14.00p 7000
11/09/2014 13.50p 14.00p 13.50p 14.00p 18611
10/09/2014 14.50p 14.50p 14.00p 14.25p 24317
09/09/2014 14.50p 14.50p 14.50p 14.50p 0
08/09/2014 14.50p 14.50p 14.50p 14.50p 0
05/09/2014 14.50p 14.50p 14.00p 14.50p 12486
04/09/2014 14.50p 14.50p 14.00p 14.50p 500
03/09/2014 14.50p 14.50p 14.00p 14.50p 17884
02/09/2014 14.50p 14.75p 14.00p 14.50p 6547
01/09/2014 14.50p 14.75p 14.50p 14.50p 2033
29/08/2014 14.75p 14.75p 14.00p 14.50p 2839
28/08/2014 15.13p 15.13p 14.00p 14.75p 27834
27/08/2014 15.13p 15.13p 15.13p 15.13p 0
26/08/2014 15.13p 15.13p 14.75p 15.13p 2868
22/08/2014 15.38p 15.50p 14.81p 15.13p 42505
21/08/2014 15.38p 15.88p 15.38p 15.38p 158
20/08/2014 15.38p 15.38p 15.05p 15.38p 12700
19/08/2014 14.75p 16.00p 14.75p 15.38p 67870
18/08/2014 16.00p 16.00p 13.00p 14.75p 340917
15/08/2014 17.50p 17.50p 17.00p 17.25p 49864
14/08/2014 17.50p 17.50p 17.00p 17.50p 50000
13/08/2014 17.50p 17.85p 17.00p 17.50p 18796
12/08/2014 17.25p 17.25p 17.00p 17.25p 2036430
11/08/2014 17.50p 17.70p 17.00p 17.25p 60000
08/08/2014 17.50p 17.50p 17.00p 17.50p 3940
07/08/2014 17.50p 17.50p 17.50p 17.50p 0
06/08/2014 17.75p 17.75p 17.00p 17.50p 133045
05/08/2014 17.75p 17.75p 17.00p 17.75p 30580
04/08/2014 17.75p 17.75p 16.75p 17.75p 101381
01/08/2014 17.75p 17.95p 16.75p 17.75p 77500
31/07/2014 17.75p 17.75p 17.00p 17.75p 0
30/07/2014 17.25p 17.75p 17.00p 17.75p 15817
29/07/2014 17.00p 17.00p 16.50p 17.00p 80300
28/07/2014 17.00p 17.00p 16.50p 17.00p 8581
25/07/2014 17.25p 17.44p 16.88p 17.00p 25100
24/07/2014 17.25p 17.45p 16.88p 17.25p 26000
23/07/2014 17.25p 17.45p 16.88p 17.25p 27427
22/07/2014 17.25p 17.33p 16.65p 17.25p 1705
21/07/2014 17.25p 17.41p 16.60p 17.25p 10743
18/07/2014 16.50p 17.25p 16.50p 17.25p 90185
17/07/2014 17.50p 17.50p 16.00p 16.50p 19588
16/07/2014 17.50p 18.00p 17.00p 17.50p 50839
15/07/2014 17.50p 17.50p 16.75p 17.50p 32871
14/07/2014 17.75p 17.75p 17.00p 17.50p 32830
11/07/2014 17.75p 17.87p 17.50p 17.75p 0
10/07/2014 17.75p 17.87p 17.50p 17.75p 79934
09/07/2014 17.75p 17.75p 17.50p 17.75p 14000
08/07/2014 17.75p 17.95p 17.50p 17.75p 118494
07/07/2014 17.75p 17.75p 17.50p 17.75p 177300
04/07/2014 17.75p 18.00p 17.00p 17.75p 217804
03/07/2014 17.50p 18.00p 17.20p 17.50p 76373
02/07/2014 17.50p 17.50p 17.00p 17.50p 50000
01/07/2014 17.50p 17.50p 17.01p 17.50p 1896
30/06/2014 17.50p 18.00p 17.00p 17.50p 3193
27/06/2014 17.50p 17.86p 17.50p 17.50p 16514
26/06/2014 17.50p 17.60p 17.00p 17.50p 5960
25/06/2014 17.75p 17.75p 17.00p 17.50p 30000
24/06/2014 18.00p 18.00p 17.50p 17.75p 17478
23/06/2014 18.00p 18.15p 17.50p 18.00p 39000
20/06/2014 18.00p 18.15p 17.50p 18.00p 136279
19/06/2014 18.25p 18.40p 17.50p 18.00p 73300
18/06/2014 18.00p 18.25p 17.50p 18.25p 43727
17/06/2014 17.87p 18.15p 17.50p 18.00p 39444
16/06/2014 19.00p 19.00p 17.50p 17.87p 100777
13/06/2014 18.75p 19.50p 18.75p 19.00p 12861
12/06/2014 18.75p 19.50p 18.00p 18.75p 51006
11/06/2014 18.75p 19.50p 18.75p 18.75p 34253
10/06/2014 18.13p 18.23p 17.20p 17.75p 130731
09/06/2014 19.37p 19.37p 18.00p 18.13p 38690
06/06/2014 19.25p 19.75p 18.75p 19.37p 46754
05/06/2014 19.25p 19.25p 19.05p 19.25p 3000
04/06/2014 19.37p 19.37p 19.19p 19.25p 5762
03/06/2014 19.37p 19.75p 18.88p 19.37p 14870
02/06/2014 19.75p 20.12p 19.00p 19.37p 112637
30/05/2014 19.75p 19.75p 19.00p 19.75p 30000
29/05/2014 20.50p 20.50p 19.75p 19.75p 13149
28/05/2014 20.50p 20.60p 20.00p 20.50p 29755
27/05/2014 20.50p 20.60p 20.35p 20.50p 4818
23/05/2014 20.25p 20.85p 20.25p 20.50p 90413
22/05/2014 20.50p 20.50p 20.00p 20.25p 158018
21/05/2014 20.38p 20.50p 19.75p 20.50p 136711
20/05/2014 20.50p 20.50p 19.50p 20.00p 1886098
19/05/2014 20.13p 20.25p 20.13p 20.25p 10188
16/05/2014 20.25p 20.25p 19.31p 20.13p 279132
15/05/2014 20.25p 20.25p 20.25p 20.25p 10000
14/05/2014 21.50p 21.50p 20.00p 20.25p 198031
13/05/2014 21.50p 21.50p 21.00p 21.50p 4332
12/05/2014 22.25p 22.25p 20.50p 21.00p 55572
09/05/2014 22.25p 23.00p 22.00p 23.00p 21200
08/05/2014 22.38p 22.75p 22.00p 22.25p 157698
07/05/2014 22.50p 23.00p 21.10p 22.38p 108825
06/05/2014 22.50p 22.80p 22.00p 22.50p 515700
02/05/2014 22.50p 22.50p 22.01p 22.50p 202415
01/05/2014 23.75p 24.50p 22.00p 22.50p 217171
30/04/2014 23.50p 23.50p 23.00p 23.50p 121985
29/04/2014 24.25p 24.25p 23.00p 23.50p 509186
28/04/2014 23.25p 23.93p 22.50p 23.25p 77994
25/04/2014 23.25p 23.85p 22.55p 23.25p 53425
24/04/2014 23.25p 23.85p 22.50p 23.25p 77174
23/04/2014 23.25p 23.70p 22.50p 23.25p 32265
22/04/2014 23.25p 23.77p 22.57p 23.25p 47206
17/04/2014 23.25p 23.25p 22.50p 23.25p 60000
16/04/2014 23.25p 23.88p 22.50p 23.25p 67080
15/04/2014 23.25p 23.93p 22.52p 23.25p 24286
14/04/2014 24.50p 24.50p 22.80p 23.25p 27983
11/04/2014 24.50p 24.60p 24.50p 24.50p 2002
10/04/2014 24.00p 25.00p 23.25p 24.50p 51861
09/04/2014 23.25p 23.50p 22.88p 23.25p 25146
08/04/2014 23.50p 23.59p 23.00p 23.25p 110334
07/04/2014 24.25p 24.75p 22.91p 23.50p 109191
04/04/2014 23.25p 25.00p 23.25p 24.25p 157962
03/04/2014 23.25p 23.50p 22.75p 23.25p 22000
02/04/2014 23.25p 24.00p 23.25p 23.25p 45827
01/04/2014 23.25p 23.35p 23.25p 23.25p 1528
31/03/2014 23.25p 23.35p 23.25p 23.25p 25877
28/03/2014 22.88p 23.50p 22.50p 22.50p 59043
27/03/2014 23.25p 23.50p 23.25p 23.25p 24255
26/03/2014 23.25p 23.50p 23.25p 23.25p 35114
25/03/2014 23.25p 23.50p 23.00p 23.25p 186341
24/03/2014 23.25p 23.75p 23.00p 23.25p 158518
21/03/2014 23.50p 24.00p 23.25p 23.25p 98195
20/03/2014 22.38p 23.90p 22.38p 23.50p 30626
19/03/2014 22.13p 23.00p 22.13p 22.38p 52973
18/03/2014 23.00p 23.25p 22.13p 22.13p 83261
17/03/2014 21.25p 23.50p 21.00p 22.50p 186203
14/03/2014 21.25p 22.90p 21.00p 21.00p 294151
13/03/2014 20.00p 21.25p 19.88p 21.25p 300378
12/03/2014 19.75p 20.50p 18.75p 19.37p 292490
11/03/2014 19.50p 19.50p 17.75p 18.75p 259939
10/03/2014 20.75p 20.75p 19.00p 19.50p 97898
07/03/2014 21.50p 21.50p 20.00p 20.75p 98752
06/03/2014 21.50p 21.50p 20.00p 21.50p 182375
05/03/2014 21.50p 21.50p 21.00p 21.50p 30467
04/03/2014 21.38p 21.50p 20.50p 21.50p 120534
03/03/2014 22.00p 22.00p 20.80p 21.13p 103282
28/02/2014 23.25p 23.25p 21.75p 22.00p 82818
27/02/2014 23.25p 23.45p 22.50p 23.25p 170743
26/02/2014 23.25p 24.00p 22.88p 23.25p 149154
25/02/2014 21.63p 22.90p 21.30p 22.88p 132646
24/02/2014 22.75p 22.75p 19.50p 21.63p 469005
21/02/2014 23.38p 23.38p 22.00p 22.75p 100906
20/02/2014 25.00p 25.00p 23.00p 23.38p 288669
19/02/2014 25.38p 25.45p 25.00p 25.00p 56562
18/02/2014 25.50p 25.90p 25.00p 25.00p 210280
17/02/2014 25.50p 26.00p 25.10p 25.62p 261522
14/02/2014 25.50p 25.95p 25.05p 25.50p 349422
13/02/2014 25.62p 26.00p 25.05p 25.50p 95073
12/02/2014 27.00p 27.05p 25.25p 25.62p 411265
11/02/2014 26.37p 26.50p 26.00p 26.37p 105516
10/02/2014 26.12p 27.02p 26.00p 26.37p 317289
07/02/2014 26.12p 26.49p 25.47p 26.00p 1168958
06/02/2014 25.50p 26.50p 25.50p 25.87p 264809
05/02/2014 26.50p 26.50p 25.05p 25.50p 417276
04/02/2014 25.38p 26.75p 25.25p 26.50p 1466784
03/02/2014 24.50p 25.75p 24.50p 25.38p 517104
31/01/2014 24.00p 25.00p 23.92p 24.50p 735802
30/01/2014 24.38p 24.81p 23.75p 24.00p 802514
29/01/2014 24.25p 25.00p 22.88p 24.38p 2314893
28/01/2014 25.87p 25.87p 23.50p 24.25p 1720668
27/01/2014 25.00p 28.80p 25.00p 25.87p 4429804
24/01/2014 18.25p 20.22p 18.25p 19.88p 188154
23/01/2014 17.50p 18.40p 17.00p 18.25p 456929
22/01/2014 17.00p 17.00p 16.60p 17.00p 4000
21/01/2014 17.00p 17.00p 16.50p 17.00p 26600
20/01/2014 17.00p 17.00p 16.50p 17.00p 0
17/01/2014 16.50p 16.68p 16.50p 16.50p 0
16/01/2014 16.50p 16.68p 16.50p 16.50p 35283
15/01/2014 16.50p 16.50p 16.33p 16.50p 0
14/01/2014 16.50p 16.50p 16.33p 16.50p 184200
13/01/2014 16.50p 16.70p 16.33p 16.50p 29485
10/01/2014 16.50p 17.00p 16.48p 16.50p 96204
09/01/2014 16.50p 16.75p 16.25p 16.50p 63256
08/01/2014 16.50p 16.50p 16.25p 16.50p 111500
07/01/2014 16.50p 16.50p 16.25p 16.50p 47000
06/01/2014 16.25p 16.50p 16.13p 16.50p 40166
03/01/2014 16.00p 16.25p 16.00p 16.13p 133002
02/01/2014 16.00p 16.18p 16.00p 16.00p 10000
31/12/2013 16.00p 16.18p 16.00p 16.00p 0
30/12/2013 16.00p 16.18p 16.00p 16.00p 10000
27/12/2013 16.00p 16.18p 15.80p 16.00p 0
24/12/2013 16.00p 16.18p 15.80p 16.00p 0
23/12/2013 16.00p 16.18p 15.80p 16.00p 106850
20/12/2013 16.00p 16.25p 16.00p 16.00p 72000
19/12/2013 16.00p 16.00p 15.83p 16.00p 51000
18/12/2013 16.00p 16.25p 15.81p 16.00p 200000
17/12/2013 16.13p 16.25p 15.81p 16.25p 9500
16/12/2013 16.13p 16.13p 16.00p 16.13p 520804
13/12/2013 16.13p 16.13p 16.00p 16.13p 0
12/12/2013 16.13p 16.13p 16.00p 16.13p 140000
11/12/2013 16.13p 16.25p 16.01p 16.25p 7000
10/12/2013 16.13p 16.13p 16.01p 16.13p 10000

*Close Price adjusted for both dividends and splits