Shares Magazine
$0.44+0.00 (+0.00%)24 Dec 2024, 11:35
Integrated Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 12, 2024 | $0.42 | $0.44 | $0.42 | $0.43 | 653 |
| Nov 11, 2024 | $0.43 | $0.44 | $0.42 | $0.43 | 16,920 |
| Nov 8, 2024 | $0.47 | $0.47 | $0.43 | $0.44 | 65,219 |
| Nov 7, 2024 | $0.47 | $0.47 | $0.45 | $0.46 | 8,096 |
| Nov 6, 2024 | $0.47 | $0.48 | $0.45 | $0.46 | 8,790 |
| Nov 5, 2024 | $0.48 | $0.49 | $0.47 | $0.47 | 19,848 |
| Nov 4, 2024 | $0.49 | $0.51 | $0.48 | $0.49 | 26,750 |
| Nov 1, 2024 | $0.50 | $0.52 | $0.50 | $0.50 | 9,329 |
| Oct 31, 2024 | $0.50 | $0.50 | $0.50 | $0.50 | 12,123 |
| Oct 30, 2024 | $0.51 | $0.54 | $0.50 | $0.51 | 102,433 |
| Oct 29, 2024 | $0.49 | $0.54 | $0.48 | $0.54 | 282,528 |
| Oct 28, 2024 | $0.48 | $0.49 | $0.47 | $0.49 | 42,336 |
| Oct 25, 2024 | $0.47 | $0.48 | $0.46 | $0.47 | 127,753 |
| Oct 24, 2024 | $0.45 | $0.47 | $0.45 | $0.48 | 115,893 |
| Oct 23, 2024 | $0.45 | $0.46 | $0.45 | $0.46 | 21,402 |
| Oct 22, 2024 | $0.46 | $0.46 | $0.45 | $0.46 | 40,164 |
| Oct 21, 2024 | $0.45 | $0.46 | $0.44 | $0.45 | 90,037 |
| Oct 18, 2024 | $0.41 | $0.46 | $0.41 | $0.46 | 1,010,665 |
| Oct 17, 2024 | $0.43 | $0.43 | $0.43 | $0.42 | 3,517 |
| Oct 16, 2024 | $0.43 | $0.43 | $0.41 | $0.43 | 3,500 |
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 |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.