Shares Magazine
$0.39+0.02 (+5.41%)17 Feb 2025, 16:35
Integrated Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 17, 2025 | $0.39 | $0.39 | $0.36 | $0.39 | 9,112 |
| Feb 14, 2025 | $0.39 | $0.39 | $0.36 | $0.37 | 87,631 |
| Feb 13, 2025 | $0.37 | $0.37 | $0.35 | $0.37 | 31,728 |
| Feb 12, 2025 | $0.37 | $0.37 | $0.36 | $0.37 | 18,761 |
| Feb 11, 2025 | $0.39 | $0.39 | $0.36 | $0.37 | 5,481 |
| Feb 10, 2025 | $0.36 | $0.38 | $0.35 | $0.36 | 13,476 |
| Feb 7, 2025 | $0.36 | $0.39 | $0.36 | $0.37 | 5,441 |
| Feb 6, 2025 | $0.39 | $0.39 | $0.36 | $0.37 | 61,521 |
| Feb 5, 2025 | $0.39 | $0.39 | $0.36 | $0.37 | 7,320 |
| Feb 4, 2025 | $0.38 | $0.39 | $0.38 | $0.39 | 136,350 |
| Feb 3, 2025 | $0.37 | $0.37 | $0.35 | $0.37 | 388 |
| Jan 31, 2025 | $0.37 | $0.38 | $0.36 | $0.37 | 123,960 |
| Jan 30, 2025 | $0.36 | $0.38 | $0.35 | $0.36 | 98,449 |
| Jan 29, 2025 | $0.36 | $0.40 | $0.36 | $0.37 | 138,008 |
| Jan 28, 2025 | $0.40 | $0.40 | $0.37 | $0.39 | 1,372,900 |
| Jan 27, 2025 | $0.40 | $0.41 | $0.37 | $0.37 | 4,191,320 |
| 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 |
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 | 108.80 | 12.86 |
| Chemring Group PLC | 347.50 | 10.32 |
| Assura PLC | 42.50 | 8.97 |
| Bae Systems PLC | 1,338.00 | 8.96 |
| Qinetiq Group PLC | 392.00 | 6.41 |
| Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 25.88 | -10.76 |
| Hochschild Mining PLC | 185.80 | -8.02 |
| Raspberry Pi Holdings PLC | 652.00 | -5.71 |
| Ip Group PLC | 46.60 | -4.51 |
| Diversified Energy Company PLC | 1,282.00 | -4.26 |
| Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.