Shares Magazine
$0.35+0.01 (+2.03%)02 May 2025, 16:35
Integrated Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 200 |
| May 1, 2025 | $0.33 | $0.36 | $0.33 | $0.34 | 11,370 |
| Apr 30, 2025 | $0.35 | $0.35 | $0.33 | $0.35 | 13,210,259 |
| Apr 29, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 92,402 |
| Apr 28, 2025 | $0.36 | $0.36 | $0.33 | $0.36 | 287 |
| Apr 25, 2025 | $0.36 | $0.36 | $0.33 | $0.36 | 6,380 |
| Apr 24, 2025 | $0.36 | $0.36 | $0.33 | $0.36 | 2,171 |
| Apr 23, 2025 | $0.33 | $0.35 | $0.33 | $0.35 | 459,915 |
| Apr 22, 2025 | $0.35 | $0.35 | $0.33 | $0.35 | 34,897 |
| Apr 17, 2025 | $0.35 | $0.35 | $0.34 | $0.34 | 115,839 |
| Apr 16, 2025 | $0.34 | $0.34 | $0.32 | $0.32 | 22,515 |
| Apr 15, 2025 | $0.32 | $0.36 | $0.32 | $0.34 | 15,212 |
| Apr 14, 2025 | $0.35 | $0.36 | $0.33 | $0.36 | 15,372 |
| Apr 11, 2025 | $0.35 | $0.37 | $0.32 | $0.34 | 234,113 |
| Apr 10, 2025 | $0.37 | $0.38 | $0.36 | $0.36 | 21,047 |
| Apr 9, 2025 | $0.38 | $0.38 | $0.37 | $0.38 | 94,909 |
| Apr 8, 2025 | $0.37 | $0.38 | $0.37 | $0.38 | 6,554 |
| Apr 7, 2025 | $0.37 | $0.39 | $0.36 | $0.38 | 184,479 |
| Apr 4, 2025 | $0.38 | $0.40 | $0.37 | $0.38 | 630,384 |
| Apr 3, 2025 | $0.39 | $0.39 | $0.38 | $0.38 | 36,277 |
| Apr 2, 2025 | $0.40 | $0.40 | $0.37 | $0.40 | 237,085 |
| Apr 1, 2025 | $0.37 | $0.40 | $0.37 | $0.40 | 320,676 |
| Mar 31, 2025 | $0.40 | $0.40 | $0.37 | $0.40 | 167,251 |
| Mar 28, 2025 | $0.35 | $0.40 | $0.35 | $0.40 | 808,455 |
| Mar 27, 2025 | $0.34 | $0.36 | $0.34 | $0.35 | 388,950 |
| Mar 26, 2025 | $0.32 | $0.32 | $0.30 | $0.33 | 232,763 |
| Mar 25, 2025 | $0.32 | $0.32 | $0.32 | $0.32 | 1,495 |
| Mar 24, 2025 | $0.32 | $0.32 | $0.31 | $0.32 | 28,305 |
| Mar 21, 2025 | $0.32 | $0.32 | $0.31 | $0.32 | 11,789 |
| Mar 20, 2025 | $0.31 | $0.32 | $0.31 | $0.31 | 79 |
| Mar 19, 2025 | $0.32 | $0.32 | $0.32 | $0.32 | 353 |
| Mar 18, 2025 | $0.32 | $0.32 | $0.30 | $0.32 | 29,476 |
| Mar 17, 2025 | $0.32 | $0.32 | $0.32 | $0.32 | 296 |
| Mar 14, 2025 | $0.30 | $0.32 | $0.30 | $0.32 | 534,306 |
| Mar 13, 2025 | $0.32 | $0.32 | $0.30 | $0.31 | 24,739 |
| Mar 12, 2025 | $0.32 | $0.32 | $0.32 | $0.32 | 957,581 |
| Mar 11, 2025 | $0.32 | $0.33 | $0.32 | $0.32 | 36,859 |
| Mar 10, 2025 | $0.32 | $0.34 | $0.31 | $0.32 | 58,316 |
| Mar 7, 2025 | $0.34 | $0.34 | $0.34 | $0.34 | 393 |
| Mar 6, 2025 | $0.31 | $0.33 | $0.31 | $0.33 | 5,387 |
| Mar 5, 2025 | $0.31 | $0.31 | $0.31 | $0.32 | 793,444 |
| Mar 4, 2025 | $0.35 | $0.35 | $0.31 | $0.32 | 445,221 |
| Mar 3, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 124,957 |
| Feb 28, 2025 | $0.38 | $0.38 | $0.35 | $0.36 | 14,509 |
| Feb 27, 2025 | $0.35 | $0.37 | $0.35 | $0.37 | 33,745 |
| Feb 26, 2025 | $0.39 | $0.39 | $0.35 | $0.37 | 161,258 |
| Feb 25, 2025 | $0.36 | $0.39 | $0.36 | $0.38 | 8,529 |
| Feb 24, 2025 | $0.36 | $0.39 | $0.36 | $0.38 | 3,245 |
| Feb 21, 2025 | $0.36 | $0.37 | $0.36 | $0.36 | 1,194 |
| Feb 20, 2025 | $0.37 | $0.37 | $0.36 | $0.37 | 12,371 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.