IDE Group Holdings (IDE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IDE Group Holdings

Date Open High Low Close* Volume
04/11/2022 72.50p 72.50p 70.00p 72.50p 381
03/11/2022 72.50p 72.50p 70.00p 72.50p 49
02/11/2022 72.50p 72.50p 70.00p 72.50p 584
01/11/2022 72.50p 72.50p 72.50p 72.50p 0
31/10/2022 72.50p 72.50p 70.00p 72.50p 2504
28/10/2022 72.50p 72.50p 70.80p 72.50p 11
27/10/2022 72.50p 72.50p 70.01p 72.50p 2862
26/10/2022 72.50p 72.50p 70.00p 72.50p 73
25/10/2022 72.50p 73.99p 72.50p 72.50p 19
24/10/2022 77.50p 77.50p 71.50p 72.50p 2347
21/10/2022 77.50p 77.50p 77.50p 77.50p 0
20/10/2022 77.50p 77.50p 77.50p 77.50p 0
19/10/2022 77.50p 77.50p 75.00p 77.50p 650
18/10/2022 77.50p 77.50p 77.50p 77.50p 0
17/10/2022 77.50p 77.50p 75.00p 77.50p 10
14/10/2022 77.50p 77.50p 70.00p 77.50p 2513
13/10/2022 77.50p 77.50p 72.51p 77.50p 2825
12/10/2022 80.00p 80.00p 75.00p 77.50p 266
11/10/2022 80.00p 80.00p 78.33p 80.00p 0
10/10/2022 80.00p 81.95p 80.00p 80.00p 200
07/10/2022 72.50p 83.90p 72.50p 80.00p 7373
06/10/2022 72.50p 72.50p 72.50p 72.50p 0
05/10/2022 77.50p 77.50p 70.00p 72.50p 3199
04/10/2022 77.50p 77.50p 75.00p 77.50p 7
03/10/2022 92.50p 92.50p 75.00p 77.50p 12383
30/09/2022 96.00p 96.00p 85.50p 92.50p 8253
29/09/2022 102.50p 109.00p 93.00p 96.00p 15993
28/09/2022 102.50p 102.50p 102.50p 102.50p 0
27/09/2022 115.00p 115.00p 95.25p 102.50p 15864
26/09/2022 115.00p 115.00p 110.00p 115.00p 241
23/09/2022 117.50p 117.50p 110.00p 117.50p 10
22/09/2022 117.50p 117.50p 110.00p 117.50p 1584
21/09/2022 115.00p 125.00p 110.25p 117.50p 14503
20/09/2022 117.50p 117.50p 105.00p 115.00p 1422
16/09/2022 117.50p 117.50p 117.50p 117.50p 0
15/09/2022 112.50p 118.32p 105.00p 117.50p 1658
14/09/2022 112.50p 120.00p 110.00p 112.50p 3511
13/09/2022 110.00p 115.00p 100.00p 112.50p 2721
12/09/2022 107.50p 115.00p 100.00p 107.50p 1228
09/09/2022 130.00p 130.00p 100.00p 107.50p 6595
08/09/2022 92.50p 150.00p 90.00p 130.00p 31854
07/09/2022 90.00p 97.07p 85.00p 92.50p 4166
06/09/2022 90.00p 95.00p 87.50p 90.00p 2525
05/09/2022 90.00p 93.39p 85.00p 90.00p 2747
02/09/2022 90.00p 90.00p 85.00p 90.00p 10
01/09/2022 105.00p 105.00p 85.01p 90.00p 7807
31/08/2022 120.00p 120.00p 100.01p 105.00p 3370
30/08/2022 120.00p 134.75p 120.00p 120.00p 1535
26/08/2022 112.50p 120.00p 105.50p 120.00p 2300
25/08/2022 112.50p 112.50p 112.50p 112.50p 0
24/08/2022 112.50p 112.50p 109.51p 112.50p 18
23/08/2022 112.50p 118.75p 109.51p 112.50p 2342
22/08/2022 105.00p 117.50p 105.00p 112.50p 4990
19/08/2022 105.00p 107.79p 102.00p 105.00p 14135
18/08/2022 110.00p 110.00p 100.00p 105.00p 729
17/08/2022 115.00p 120.00p 100.00p 110.00p 1872
16/08/2022 115.00p 115.00p 107.81p 115.00p 319
15/08/2022 115.00p 115.00p 100.00p 115.00p 8
12/08/2022 115.00p 115.00p 109.17p 115.00p 865
11/08/2022 115.00p 115.00p 115.00p 115.00p 0
10/08/2022 102.50p 130.00p 95.00p 115.00p 5834
09/08/2022 102.50p 110.00p 100.00p 102.50p 4646
08/08/2022 102.50p 107.00p 95.00p 102.50p 6896
05/08/2022 102.50p 110.00p 95.00p 102.50p 1354
04/08/2022 102.50p 104.00p 95.01p 102.50p 5430
03/08/2022 102.50p 102.50p 102.50p 102.50p 0
02/08/2022 110.00p 110.00p 95.00p 102.50p 9643
01/08/2022 110.00p 110.00p 102.01p 110.00p 775
29/07/2022 110.00p 118.90p 102.50p 110.00p 818
28/07/2022 110.00p 116.95p 110.00p 110.00p 6317
27/07/2022 110.00p 120.00p 100.50p 110.00p 13902
26/07/2022 110.00p 119.00p 105.50p 107.00p 2654
25/07/2022 132.50p 136.70p 101.00p 110.00p 33125
22/07/2022 100.00p 154.00p 100.00p 132.50p 44124
21/07/2022 100.00p 100.00p 95.00p 100.00p 10
20/07/2022 100.00p 105.00p 100.00p 100.00p 1001
19/07/2022 100.00p 100.00p 95.00p 100.00p 2
18/07/2022 100.00p 107.00p 94.00p 100.00p 7453
15/07/2022 92.50p 92.50p 85.00p 92.50p 6
14/07/2022 92.50p 92.50p 92.50p 92.50p 0
13/07/2022 92.50p 92.50p 85.00p 92.50p 548
12/07/2022 95.00p 95.00p 85.01p 92.50p 1045
11/07/2022 95.00p 99.50p 95.00p 95.00p 235
08/07/2022 95.00p 99.50p 95.00p 95.00p 50
07/07/2022 95.00p 99.50p 85.01p 95.00p 506
06/07/2022 92.50p 105.00p 92.50p 95.00p 1438
05/07/2022 92.50p 104.00p 92.50p 92.50p 474
04/07/2022 92.50p 92.50p 92.50p 92.50p 0
01/07/2022 92.50p 105.00p 87.50p 92.50p 688
30/06/2022 92.50p 92.50p 91.00p 92.50p 64
29/06/2022 92.50p 92.50p 92.50p 92.50p 0
28/06/2022 92.50p 92.50p 92.50p 92.50p 0
27/06/2022 92.50p 104.75p 80.00p 92.50p 1940
24/06/2022 100.00p 100.00p 95.00p 96.50p 6194
23/06/2022 110.00p 115.00p 100.00p 100.00p 1914
22/06/2022 110.00p 111.99p 110.00p 110.00p 52
21/06/2022 110.00p 110.00p 110.00p 110.00p 0
20/06/2022 117.50p 120.00p 100.00p 110.00p 1387
17/06/2022 117.50p 117.50p 117.50p 117.50p 0
16/06/2022 117.50p 117.50p 100.00p 117.50p 3858
15/06/2022 117.50p 117.50p 117.50p 117.50p 0
14/06/2022 117.50p 119.50p 117.50p 117.50p 39
13/06/2022 117.50p 117.50p 110.00p 117.50p 1000
10/06/2022 117.50p 121.50p 117.50p 117.50p 159
09/06/2022 117.50p 117.50p 110.00p 117.50p 1831
08/06/2022 117.50p 117.50p 117.50p 117.50p 0
07/06/2022 117.50p 117.50p 112.10p 117.50p 1
06/06/2022 117.50p 117.50p 117.50p 117.50p 0
01/06/2022 117.50p 117.50p 112.10p 117.50p 264
31/05/2022 122.50p 124.50p 117.50p 117.50p 2824
30/05/2022 112.50p 125.00p 112.50p 122.50p 3153
27/05/2022 107.50p 117.50p 100.00p 112.50p 258
26/05/2022 107.50p 107.50p 107.50p 107.50p 0
25/05/2022 105.00p 120.00p 95.00p 107.50p 1416
24/05/2022 105.00p 105.00p 102.50p 105.00p 1000
23/05/2022 105.00p 105.00p 105.00p 105.00p 0
20/05/2022 105.00p 105.00p 105.00p 105.00p 0
19/05/2022 105.00p 105.00p 95.25p 105.00p 386
18/05/2022 105.00p 105.00p 105.00p 105.00p 1895
17/05/2022 105.00p 105.00p 105.00p 105.00p 0
16/05/2022 105.00p 105.00p 95.25p 105.00p 4
13/05/2022 105.00p 105.00p 105.00p 105.00p 0
12/05/2022 105.00p 106.90p 105.00p 105.00p 1463
11/05/2022 105.00p 105.00p 95.25p 105.00p 3214
10/05/2022 105.00p 105.00p 97.20p 105.00p 500
09/05/2022 105.00p 105.00p 105.00p 105.00p 0
06/05/2022 105.00p 105.00p 105.00p 105.00p 0
05/05/2022 105.00p 105.00p 105.00p 105.00p 0
04/05/2022 102.50p 115.00p 102.50p 105.00p 102
03/05/2022 102.50p 102.50p 102.50p 102.50p 0
29/04/2022 102.50p 102.50p 102.50p 102.50p 0
28/04/2022 102.50p 102.50p 102.50p 102.50p 0
27/04/2022 97.50p 102.50p 95.00p 102.50p 1048
26/04/2022 97.50p 100.00p 97.50p 97.50p 60
25/04/2022 97.50p 97.50p 97.50p 97.50p 0
22/04/2022 97.50p 100.00p 97.50p 97.50p 2046
21/04/2022 120.00p 130.00p 95.51p 97.50p 11065
20/04/2022 120.00p 120.00p 120.00p 120.00p 0
19/04/2022 120.00p 120.00p 112.00p 120.00p 1000
14/04/2022 120.00p 125.00p 117.21p 120.00p 2130
13/04/2022 125.00p 130.00p 110.00p 120.00p 1103
12/04/2022 125.00p 125.00p 125.00p 125.00p 0
11/04/2022 125.00p 125.00p 125.00p 125.00p 0
08/04/2022 125.00p 125.00p 120.00p 125.00p 500
07/04/2022 125.00p 125.00p 125.00p 125.00p 0
06/04/2022 125.00p 125.00p 120.00p 125.00p 500
05/04/2022 125.00p 127.50p 120.10p 125.00p 1595
04/04/2022 137.50p 137.50p 120.00p 125.00p 5631
01/04/2022 132.50p 140.00p 120.00p 137.50p 6774
31/03/2022 132.50p 133.39p 132.50p 132.50p 1587
30/03/2022 132.50p 132.50p 122.47p 132.50p 1075
29/03/2022 127.50p 132.50p 125.01p 132.50p 465
28/03/2022 132.50p 137.00p 125.00p 127.50p 4428
25/03/2022 140.00p 140.00p 132.15p 132.50p 1148
24/03/2022 132.50p 145.00p 125.00p 140.00p 6162
23/03/2022 115.00p 138.00p 112.00p 132.50p 7851
22/03/2022 115.00p 115.00p 114.01p 115.00p 220
21/03/2022 115.00p 115.00p 114.01p 115.00p 225
18/03/2022 115.00p 117.80p 115.00p 115.00p 380
17/03/2022 115.00p 116.50p 115.00p 115.00p 2000
16/03/2022 115.00p 115.00p 115.00p 115.00p 0
15/03/2022 115.00p 117.99p 115.00p 115.00p 1000
14/03/2022 115.00p 115.00p 115.00p 115.00p 0
11/03/2022 115.00p 115.00p 115.00p 115.00p 0
10/03/2022 115.00p 115.00p 115.00p 115.00p 0
09/03/2022 115.00p 115.00p 110.82p 115.00p 166
08/03/2022 115.00p 115.00p 115.00p 115.00p 0
07/03/2022 115.00p 115.00p 113.30p 115.00p 614
04/03/2022 115.00p 118.99p 112.50p 115.00p 1932
03/03/2022 120.00p 120.00p 110.00p 115.00p 3265
02/03/2022 130.00p 130.00p 110.00p 120.00p 123
01/03/2022 130.00p 130.00p 120.01p 130.00p 30
28/02/2022 130.00p 130.00p 130.00p 130.00p 0
25/02/2022 130.00p 131.50p 120.01p 130.00p 443
24/02/2022 130.00p 130.00p 120.00p 130.00p 10
23/02/2022 130.00p 133.00p 130.00p 130.00p 150
22/02/2022 135.00p 135.00p 130.00p 130.00p 5735
21/02/2022 135.00p 135.00p 130.10p 135.00p 630
18/02/2022 135.00p 138.50p 135.00p 135.00p 4595
17/02/2022 140.00p 140.00p 130.00p 135.00p 800
16/02/2022 145.00p 150.00p 130.00p 140.00p 2646
15/02/2022 145.00p 145.00p 142.50p 145.00p 500
14/02/2022 145.00p 145.00p 140.01p 145.00p 442
11/02/2022 145.00p 150.00p 140.00p 145.00p 1262
10/02/2022 145.00p 148.00p 140.01p 145.00p 1326
09/02/2022 152.50p 160.00p 140.00p 145.00p 958
08/02/2022 152.50p 152.50p 152.50p 152.50p 0
07/02/2022 152.50p 152.50p 147.00p 152.50p 400
04/02/2022 157.50p 160.00p 147.60p 152.50p 1845
03/02/2022 157.50p 157.50p 154.00p 157.50p 400
02/02/2022 160.00p 160.00p 154.51p 157.50p 1485
01/02/2022 150.00p 161.86p 146.10p 160.00p 14449
31/01/2022 152.50p 152.50p 145.00p 150.00p 1726
28/01/2022 150.00p 160.00p 145.00p 152.50p 11369
27/01/2022 120.00p 170.00p 110.00p 150.00p 32981
26/01/2022 120.00p 122.00p 115.00p 120.00p 8508
25/01/2022 125.00p 125.00p 116.00p 120.00p 6171
24/01/2022 130.00p 130.00p 120.00p 125.00p 9321
21/01/2022 112.50p 134.00p 110.00p 130.00p 12343
20/01/2022 115.00p 117.50p 110.00p 112.50p 1431

*Close Price adjusted for both dividends and splits