Shares Magazine
$0.37-0.02 (-5.00%)27 Jan 2025, 17:15
Integrated Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 24, 2025 | $0.41 | $0.42 | $0.40 | $0.40 | 5,502 |
| Jan 23, 2025 | $0.42 | $0.43 | $0.40 | $0.40 | 105,652 |
| Jan 22, 2025 | $0.43 | $0.45 | $0.42 | $0.44 | 15,891 |
| Jan 21, 2025 | $0.45 | $0.45 | $0.44 | $0.45 | 11,145 |
| Jan 20, 2025 | $0.43 | $0.45 | $0.42 | $0.44 | 186,727 |
| Jan 17, 2025 | $0.43 | $0.45 | $0.42 | $0.43 | 34,205 |
| Jan 16, 2025 | $0.43 | $0.43 | $0.42 | $0.43 | 26,440 |
| Jan 15, 2025 | $0.45 | $0.45 | $0.43 | $0.43 | 47,534 |
| Jan 14, 2025 | $0.47 | $0.47 | $0.44 | $0.45 | 45,876 |
| Jan 13, 2025 | $0.45 | $0.47 | $0.45 | $0.46 | 28,442 |
| Jan 10, 2025 | $0.48 | $0.48 | $0.45 | $0.47 | 33,423 |
| Jan 9, 2025 | $0.47 | $0.48 | $0.46 | $0.46 | 52,606 |
| Jan 8, 2025 | $0.48 | $0.49 | $0.46 | $0.46 | 61,820 |
| Jan 7, 2025 | $0.47 | $0.47 | $0.44 | $0.47 | 130,525 |
| Jan 6, 2025 | $0.44 | $0.46 | $0.44 | $0.44 | 89,940 |
| Jan 3, 2025 | $0.48 | $0.48 | $0.44 | $0.46 | 34,126 |
| Jan 2, 2025 | $0.46 | $0.48 | $0.42 | $0.46 | 65,641 |
| Dec 31, 2024 | $0.44 | $0.45 | $0.42 | $0.44 | 29,431 |
| Dec 30, 2024 | $0.45 | $0.45 | $0.43 | $0.43 | 106,508 |
| Dec 27, 2024 | $0.45 | $0.45 | $0.43 | $0.43 | 33,668 |
| Dec 24, 2024 | $0.45 | $0.45 | $0.43 | $0.44 | 9,067 |
| Dec 23, 2024 | $0.43 | $0.45 | $0.43 | $0.44 | 4,757 |
| Dec 20, 2024 | $0.45 | $0.45 | $0.45 | $0.45 | 2 |
| Dec 19, 2024 | $0.45 | $0.45 | $0.43 | $0.43 | 14,202 |
| Dec 18, 2024 | $0.43 | $0.45 | $0.43 | $0.45 | 1,763 |
| Dec 17, 2024 | $0.43 | $0.44 | $0.43 | $0.44 | 19,219 |
| Dec 16, 2024 | $0.44 | $0.46 | $0.43 | $0.44 | 53,446 |
| Dec 13, 2024 | $0.45 | $0.46 | $0.44 | $0.46 | 69,052 |
| Dec 12, 2024 | $0.44 | $0.46 | $0.44 | $0.44 | 48,903 |
| Dec 11, 2024 | $0.45 | $0.47 | $0.43 | $0.46 | 33,734 |
| Dec 10, 2024 | $0.44 | $0.44 | $0.41 | $0.44 | 162,684 |
| Dec 9, 2024 | $0.43 | $0.44 | $0.40 | $0.43 | 4,794 |
| Dec 6, 2024 | $0.40 | $0.43 | $0.40 | $0.42 | 485 |
| Dec 5, 2024 | $0.40 | $0.43 | $0.40 | $0.43 | 1,315,379 |
| Dec 4, 2024 | $0.43 | $0.43 | $0.40 | $0.41 | 166,843 |
| Dec 3, 2024 | $0.42 | $0.42 | $0.42 | $0.42 | 4,768 |
| Dec 2, 2024 | $0.42 | $0.42 | $0.41 | $0.41 | 5,639 |
| Nov 29, 2024 | $0.42 | $0.42 | $0.40 | $0.41 | 39,738 |
| Nov 28, 2024 | $0.42 | $0.42 | $0.40 | $0.42 | 27,642 |
| Nov 27, 2024 | $0.41 | $0.41 | $0.41 | $0.40 | 434 |
| Nov 26, 2024 | $0.40 | $0.41 | $0.39 | $0.40 | 14,572 |
| Nov 25, 2024 | $0.42 | $0.42 | $0.39 | $0.40 | 292,508 |
| Nov 22, 2024 | $0.39 | $0.43 | $0.39 | $0.40 | 284,822 |
| Nov 21, 2024 | $0.37 | $0.39 | $0.37 | $0.38 | 1,692 |
| Nov 20, 2024 | $0.39 | $0.39 | $0.39 | $0.39 | 376,001 |
| Nov 19, 2024 | $0.38 | $0.39 | $0.38 | $0.39 | 7,453 |
| Nov 18, 2024 | $0.40 | $0.40 | $0.37 | $0.39 | 145,177 |
| Nov 15, 2024 | $0.42 | $0.42 | $0.37 | $0.37 | 96,910 |
| Nov 14, 2024 | $0.43 | $0.43 | $0.42 | $0.42 | 27,760 |
| Nov 13, 2024 | $0.44 | $0.44 | $0.42 | $0.42 | 1,765 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 75.80 | 4.41 |
| Raspberry Pi Holdings PLC | 691.50 | 4.06 |
| British American Tobacco PLC | 3,130.00 | 4.06 |
| Convatec Group PLC | 248.40 | 3.76 |
| Johnson Matthey PLC | 1,421.00 | 3.27 |
| Supermarket Income Reit PLC | 67.40 | 2.90 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Polar Capital Technology Trust PLC | 354.50 | -7.32 |
| Trustpilot Group PLC | 323.53 | -6.36 |
| Anglo American PLC | 2,388.00 | -5.82 |
| Allianz Technology Trust PLC | 422.00 | -5.17 |
| Harbour Energy PLC | 241.50 | -4.96 |
| Ninety One PLC | 146.40 | -4.81 |