Shares Magazine
$0.39-0.05 (-11.38%)23 Aug 2024, 16:24
Integrated Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 23, 2024 | $0.43 | $0.45 | $0.40 | $0.39 | 151,164 |
| Aug 22, 2024 | $0.43 | $0.45 | $0.43 | $0.44 | 1,661 |
| Aug 21, 2024 | $0.44 | $0.45 | $0.43 | $0.44 | 1,469 |
| Aug 20, 2024 | $0.45 | $0.46 | $0.44 | $0.44 | 549,451 |
| Aug 19, 2024 | $0.44 | $0.48 | $0.44 | $0.46 | 101,680 |
| Aug 16, 2024 | $0.38 | $0.47 | $0.38 | $0.46 | 109,010 |
| Aug 15, 2024 | $0.36 | $0.36 | $0.35 | $0.37 | 98,816 |
| Aug 14, 2024 | $0.35 | $0.35 | $0.35 | $0.35 | 15,000 |
| Aug 13, 2024 | $0.34 | $0.34 | $0.34 | $0.35 | 148,538 |
| Aug 12, 2024 | $0.34 | $0.34 | $0.34 | $0.34 | 164 |
| Aug 9, 2024 | $0.34 | $0.34 | $0.33 | $0.34 | 85,623 |
| Aug 8, 2024 | $0.32 | $0.33 | $0.31 | $0.34 | 61,707 |
| Aug 7, 2024 | $0.32 | $0.33 | $0.32 | $0.33 | 65,109 |
| Aug 6, 2024 | $0.32 | $0.32 | $0.32 | $0.32 | 156 |
| Aug 5, 2024 | $0.30 | $0.32 | $0.30 | $0.32 | 40,684 |
| Aug 2, 2024 | $0.32 | $0.32 | $0.32 | $0.32 | 6,089 |
| Aug 1, 2024 | $0.31 | $0.31 | $0.29 | $0.32 | 9,854 |
| Jul 31, 2024 | $0.30 | $0.31 | $0.30 | $0.31 | 91,934 |
| Jul 30, 2024 | $0.30 | $0.30 | $0.29 | $0.30 | 19,016 |
| Jul 29, 2024 | $0.30 | $0.30 | $0.30 | $0.29 | 9,140 |
| Jul 26, 2024 | $0.30 | $0.30 | $0.28 | $0.29 | 212,726 |
| Jul 25, 2024 | $0.30 | $0.30 | $0.28 | $0.29 | 93 |
| Jul 23, 2024 | $0.30 | $0.32 | $0.28 | $0.29 | 915,604 |
| Jul 22, 2024 | $0.30 | $0.32 | $0.30 | $0.30 | 4,633 |
| Jul 19, 2024 | $0.30 | $0.32 | $0.30 | $0.31 | 151,727 |
| Jul 18, 2024 | $0.31 | $0.32 | $0.30 | $0.31 | 11,952 |
| Jul 17, 2024 | $0.30 | $0.31 | $0.30 | $0.30 | 49,108 |
| Jul 16, 2024 | $0.31 | $0.31 | $0.31 | $0.31 | 16,214 |
| Jul 15, 2024 | $0.31 | $0.31 | $0.31 | $0.31 | 841 |
| Jul 12, 2024 | $0.31 | $0.31 | $0.30 | $0.31 | 25,027 |
| Jul 11, 2024 | $0.29 | $0.31 | $0.29 | $0.30 | 87,641 |
| Jul 10, 2024 | $0.29 | $0.31 | $0.29 | $0.30 | 5,004 |
| Jul 9, 2024 | $0.30 | $0.30 | $0.30 | $0.30 | 34,034 |
| Jul 8, 2024 | $0.28 | $0.30 | $0.28 | $0.29 | 785,001 |
| Jul 5, 2024 | $0.29 | $0.29 | $0.28 | $0.28 | 35,653 |
| Jul 3, 2024 | $0.30 | $0.31 | $0.29 | $0.30 | 162,495 |
| Jul 2, 2024 | $0.30 | $0.31 | $0.30 | $0.30 | 13,400,890 |
| Jul 1, 2024 | $0.30 | $0.31 | $0.30 | $0.30 | 6,766,828 |
| Jun 28, 2024 | $0.32 | $0.32 | $0.31 | $0.31 | 1,996,179 |
| Jun 27, 2024 | $0.32 | $0.32 | $0.31 | $0.32 | 47,331 |
| Jun 26, 2024 | $0.32 | $0.32 | $0.32 | $0.32 | 3,975,322 |
| Jun 25, 2024 | $0.32 | $0.32 | $0.32 | $0.32 | 15,588 |
| Jun 24, 2024 | $0.32 | $0.32 | $0.32 | $0.32 | 2,835,443 |
| Jun 21, 2024 | $0.32 | $0.33 | $0.32 | $0.33 | 38,957 |
| Jun 20, 2024 | $0.32 | $0.33 | $0.32 | $0.32 | 13 |
| Jun 19, 2024 | $0.33 | $0.33 | $0.33 | $0.32 | 76,714 |
| Jun 18, 2024 | $0.33 | $0.34 | $0.32 | $0.33 | 18,423 |
| Jun 17, 2024 | $0.32 | $0.33 | $0.32 | $0.32 | 101,139 |
| Jun 14, 2024 | $0.33 | $0.33 | $0.32 | $0.33 | 1,721,178 |
| Jun 13, 2024 | $0.32 | $0.32 | $0.32 | $0.32 | 501 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.