Shares Magazine
$0.33+0.00 (+1.22%)14 Jul 2025, 15:52
Integrated Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | $0.32 | $0.35 | $0.32 | $0.33 | 94,349 |
| Jul 11, 2025 | $0.33 | $0.35 | $0.32 | $0.33 | 53,595 |
| Jul 10, 2025 | $0.32 | $0.36 | $0.32 | $0.34 | 232,592 |
| Jul 9, 2025 | $0.32 | $0.34 | $0.32 | $0.33 | 48,900 |
| Jul 8, 2025 | $0.35 | $0.35 | $0.32 | $0.33 | 70,637 |
| Jul 7, 2025 | $0.33 | $0.36 | $0.32 | $0.32 | 147,267 |
| Jul 4, 2025 | $0.32 | $0.34 | $0.32 | $0.34 | 8,265 |
| Jul 3, 2025 | $0.33 | $0.36 | $0.33 | $0.34 | 308,934 |
| Jul 2, 2025 | $0.36 | $0.36 | $0.33 | $0.34 | 14,140 |
| Jul 1, 2025 | $0.36 | $0.36 | $0.34 | $0.34 | 9,412 |
| Jun 30, 2025 | $0.35 | $0.36 | $0.34 | $0.34 | 154,590 |
| Jun 27, 2025 | $0.35 | $0.36 | $0.34 | $0.35 | 57,584 |
| Jun 26, 2025 | $0.36 | $0.36 | $0.35 | $0.35 | 87,140 |
| Jun 25, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 22,831 |
| Jun 24, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 208,919 |
| Jun 23, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | 12,289 |
| Jun 20, 2025 | $0.36 | $0.36 | $0.35 | $0.35 | 164,205 |
| Jun 19, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 11,008 |
| Jun 18, 2025 | $0.35 | $0.36 | $0.35 | $0.36 | 38,768 |
| Jun 17, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 34,048 |
| Jun 16, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 70,142 |
| Jun 13, 2025 | $0.36 | $0.36 | $0.33 | $0.34 | 174 |
| Jun 12, 2025 | $0.35 | $0.36 | $0.33 | $0.34 | 48,282 |
| Jun 11, 2025 | $0.35 | $0.36 | $0.35 | $0.36 | 6,165 |
| Jun 10, 2025 | $0.34 | $0.36 | $0.34 | $0.36 | 7,558 |
| Jun 9, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 12,868 |
| Jun 6, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 63,272 |
| Jun 5, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 63,629 |
| Jun 4, 2025 | $0.36 | $0.36 | $0.33 | $0.36 | 76,138 |
| Jun 3, 2025 | $0.36 | $0.36 | $0.36 | $0.36 | 51,457 |
| Jun 2, 2025 | $0.36 | $0.36 | $0.33 | $0.35 | 959,165 |
| May 30, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 45,801 |
| May 29, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 143,023 |
| May 28, 2025 | $0.36 | $0.37 | $0.33 | $0.36 | 1,106,256 |
| May 27, 2025 | $0.33 | $0.36 | $0.33 | $0.35 | 618,848 |
| May 23, 2025 | $0.36 | $0.36 | $0.33 | $0.36 | 5,808 |
| May 22, 2025 | $0.36 | $0.36 | $0.36 | $0.34 | 7,753 |
| May 21, 2025 | $0.36 | $0.36 | $0.33 | $0.36 | 16,276 |
| May 20, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 169,576 |
| May 19, 2025 | $0.36 | $0.37 | $0.35 | $0.35 | 255,522 |
| May 16, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 546,058 |
| May 15, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | 55,607 |
| May 14, 2025 | $0.34 | $0.37 | $0.34 | $0.35 | 40,718 |
| May 13, 2025 | $0.34 | $0.37 | $0.34 | $0.35 | 51,155 |
| May 12, 2025 | $0.34 | $0.36 | $0.34 | $0.34 | 16,964 |
| May 9, 2025 | $0.34 | $0.36 | $0.34 | $0.35 | 2,806 |
| May 8, 2025 | $0.34 | $0.36 | $0.33 | $0.34 | 59,636 |
| May 6, 2025 | $0.36 | $0.36 | $0.33 | $0.36 | 67 |
| 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 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.