IDE Group Holdings (IDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/09/2015 2,792.05p 2,792.05p 2,577.27p 2,577.27p 2096
21/09/2015 2,792.05p 2,810.18p 2,773.43p 2,792.05p 1185
18/09/2015 2,792.05p 2,811.14p 2,773.43p 2,792.05p 136
17/09/2015 2,792.05p 2,811.14p 2,773.43p 2,792.05p 169
16/09/2015 2,792.05p 2,815.91p 2,782.50p 2,792.05p 225
15/09/2015 2,887.50p 2,901.82p 2,768.18p 2,792.05p 6377
14/09/2015 2,935.23p 2,959.09p 2,887.50p 2,887.50p 609
11/09/2015 3,006.82p 3,006.82p 2,898.00p 2,935.23p 1980
10/09/2015 3,006.82p 3,083.18p 2,990.11p 3,006.82p 183
09/09/2015 3,054.55p 3,092.73p 2,890.29p 3,006.82p 7122
08/09/2015 3,030.68p 3,102.27p 2,969.59p 3,054.55p 385
07/09/2015 3,126.14p 3,140.45p 2,839.77p 3,030.68p 1270
04/09/2015 3,197.73p 3,197.73p 3,126.14p 3,126.14p 260
03/09/2015 3,293.18p 3,321.82p 3,151.91p 3,197.73p 1474
02/09/2015 3,364.77p 3,364.77p 3,150.00p 3,293.18p 2740
01/09/2015 3,364.77p 3,448.30p 3,255.00p 3,364.77p 201
28/08/2015 3,364.77p 3,364.77p 3,364.77p 3,364.77p 0
27/08/2015 3,436.36p 3,436.36p 3,340.91p 3,364.77p 52
26/08/2015 3,245.45p 3,491.73p 3,245.45p 3,436.36p 1297
25/08/2015 3,364.77p 3,364.77p 3,245.45p 3,245.45p 463
24/08/2015 3,531.82p 3,531.82p 3,245.45p 3,364.77p 1124
21/08/2015 3,531.82p 3,617.73p 3,388.64p 3,531.82p 2371
20/08/2015 3,579.55p 3,626.32p 3,393.41p 3,531.82p 1433
19/08/2015 3,675.00p 3,794.32p 3,546.14p 3,579.55p 2584
18/08/2015 3,484.09p 3,937.50p 3,455.45p 3,818.18p 2844
17/08/2015 3,364.77p 3,617.73p 3,278.86p 3,484.09p 5513
14/08/2015 3,388.64p 3,460.23p 3,364.77p 3,412.50p 1380
13/08/2015 3,460.23p 3,460.23p 3,366.20p 3,388.64p 419
12/08/2015 3,460.23p 3,460.23p 3,422.05p 3,460.23p 540
11/08/2015 3,531.82p 3,531.82p 3,422.05p 3,460.23p 380
10/08/2015 3,531.82p 3,555.49p 3,498.93p 3,531.82p 275
07/08/2015 3,531.82p 3,558.07p 3,531.82p 3,531.82p 56
06/08/2015 3,531.82p 3,570.00p 3,498.93p 3,531.82p 247
05/08/2015 3,484.09p 3,587.84p 3,460.23p 3,579.55p 3674
04/08/2015 3,484.09p 3,531.82p 3,403.91p 3,484.09p 1062
03/08/2015 3,305.11p 3,484.09p 3,305.11p 3,484.09p 3800
31/07/2015 3,328.98p 3,340.91p 3,269.32p 3,305.11p 2960
30/07/2015 3,328.98p 3,407.73p 3,328.98p 3,328.98p 552
29/07/2015 3,317.05p 3,412.50p 3,315.38p 3,328.98p 3240
28/07/2015 3,436.36p 3,436.36p 3,297.95p 3,317.05p 1760
27/07/2015 3,507.95p 3,542.39p 3,412.50p 3,436.36p 6100
24/07/2015 3,603.41p 3,603.41p 3,388.64p 3,507.95p 7176
23/07/2015 3,603.41p 3,770.45p 3,558.55p 3,603.41p 5212
22/07/2015 3,197.73p 3,892.82p 3,150.00p 3,603.41p 23227
21/07/2015 3,030.68p 3,235.91p 3,021.14p 3,197.73p 9269
20/07/2015 3,030.68p 3,070.77p 3,011.59p 3,030.68p 366
17/07/2015 3,030.68p 3,067.91p 3,011.59p 3,030.68p 318
16/07/2015 3,030.68p 3,070.77p 3,011.59p 3,030.68p 449
15/07/2015 3,030.68p 3,082.23p 3,006.82p 3,030.68p 3523
14/07/2015 3,030.68p 3,083.18p 3,006.82p 3,030.68p 2560
13/07/2015 3,006.82p 3,083.18p 3,006.82p 3,030.68p 879
10/07/2015 3,006.82p 3,083.18p 3,006.82p 3,006.82p 262
09/07/2015 3,006.82p 3,083.18p 3,006.82p 3,006.82p 541
08/07/2015 3,030.68p 3,045.00p 3,006.82p 3,006.82p 477
07/07/2015 3,030.68p 3,073.64p 3,030.68p 3,030.68p 484
06/07/2015 3,054.55p 3,054.55p 3,030.68p 3,030.68p 813
03/07/2015 3,054.55p 3,150.00p 3,035.45p 3,054.55p 4126
02/07/2015 3,078.41p 3,092.73p 3,035.45p 3,054.55p 2640
01/07/2015 3,078.41p 3,092.73p 3,035.45p 3,078.41p 2774
30/06/2015 3,006.82p 3,099.48p 3,006.82p 3,078.41p 6929
29/06/2015 3,006.82p 3,082.23p 2,982.95p 3,006.82p 6033
26/06/2015 3,150.00p 3,197.73p 2,959.09p 3,006.82p 9813
25/06/2015 3,150.00p 3,245.45p 3,078.41p 3,150.00p 16354
24/06/2015 3,150.00p 3,150.00p 3,065.05p 3,150.00p 2975
23/06/2015 3,197.73p 3,197.73p 3,054.57p 3,150.00p 7772
22/06/2015 2,982.95p 3,340.91p 2,968.64p 3,197.73p 13959
19/06/2015 2,982.95p 3,111.82p 2,982.95p 3,102.27p 14552
18/06/2015 2,768.18p 3,016.36p 2,768.18p 2,982.95p 13358
17/06/2015 2,529.55p 2,806.36p 2,487.55p 2,768.18p 5071
16/06/2015 2,529.55p 2,548.64p 2,481.82p 2,529.55p 1629
15/06/2015 2,577.27p 2,577.27p 2,487.55p 2,529.55p 2229
12/06/2015 2,577.27p 2,577.27p 2,492.32p 2,577.27p 228
11/06/2015 2,577.27p 2,577.27p 2,492.32p 2,577.27p 27
10/06/2015 2,577.27p 2,577.27p 2,567.73p 2,577.27p 210
09/06/2015 2,577.27p 2,615.45p 2,577.27p 2,577.27p 524
08/06/2015 2,577.27p 2,577.27p 2,483.73p 2,577.27p 703
05/06/2015 2,577.27p 2,577.27p 2,483.73p 2,577.27p 54
04/06/2015 2,625.00p 2,625.00p 2,483.73p 2,577.27p 72
03/06/2015 2,625.00p 2,625.00p 2,492.32p 2,625.00p 8
02/06/2015 2,625.00p 2,625.00p 2,492.32p 2,625.00p 41
01/06/2015 2,625.00p 2,625.00p 2,492.32p 2,625.00p 39
29/05/2015 2,625.00p 2,625.00p 2,492.32p 2,625.00p 1282
28/05/2015 2,672.73p 2,672.73p 2,577.27p 2,625.00p 440
27/05/2015 2,720.45p 2,720.45p 2,577.27p 2,672.73p 227
26/05/2015 2,720.45p 2,720.45p 2,585.86p 2,720.45p 15
22/05/2015 2,720.45p 2,720.45p 2,720.45p 2,720.45p 0
21/05/2015 2,720.45p 2,720.45p 2,585.86p 2,720.45p 1276
20/05/2015 2,720.45p 2,720.45p 2,585.86p 2,720.45p 341
19/05/2015 2,720.45p 2,720.45p 2,587.30p 2,720.45p 226
18/05/2015 2,720.45p 2,720.45p 2,583.00p 2,720.45p 143
15/05/2015 2,648.86p 2,720.45p 2,577.27p 2,720.45p 2369
14/05/2015 2,410.23p 2,621.18p 2,410.23p 2,601.14p 6449
13/05/2015 2,410.23p 2,410.23p 2,346.75p 2,410.23p 6
12/05/2015 2,410.23p 2,410.23p 2,342.93p 2,410.23p 116
11/05/2015 2,410.23p 2,410.23p 2,410.23p 2,410.23p 0
08/05/2015 2,410.23p 2,410.23p 2,346.75p 2,410.23p 48
07/05/2015 2,410.23p 2,410.23p 2,410.23p 2,410.23p 0
06/05/2015 2,410.23p 2,410.23p 2,345.80p 2,410.23p 213
05/05/2015 2,410.23p 2,410.23p 2,338.64p 2,410.23p 450
01/05/2015 2,410.23p 2,410.23p 2,345.80p 2,410.23p 60
30/04/2015 2,410.23p 2,410.23p 2,338.64p 2,410.23p 256
29/04/2015 2,410.23p 2,410.23p 2,346.51p 2,410.23p 94
28/04/2015 2,410.23p 2,410.23p 2,346.27p 2,410.23p 2114
27/04/2015 2,410.23p 2,410.23p 2,345.80p 2,410.23p 89
24/04/2015 2,410.23p 2,410.23p 2,410.23p 2,410.23p 0
23/04/2015 2,457.95p 2,457.95p 2,345.80p 2,410.23p 8
22/04/2015 2,457.95p 2,457.95p 2,457.95p 2,457.95p 0
21/04/2015 2,457.95p 2,457.95p 2,457.95p 2,457.95p 0
20/04/2015 2,457.95p 2,457.95p 2,352.95p 2,457.95p 59
17/04/2015 2,434.09p 2,457.95p 2,338.64p 2,457.95p 2493
16/04/2015 2,434.09p 2,434.09p 2,338.64p 2,434.09p 1092
15/04/2015 2,434.09p 2,434.09p 2,371.09p 2,434.09p 67
14/04/2015 2,434.09p 2,434.09p 2,377.77p 2,434.09p 367
13/04/2015 2,434.09p 2,434.09p 2,338.64p 2,434.09p 3096
10/04/2015 2,386.36p 2,518.57p 2,386.36p 2,434.09p 460
09/04/2015 2,386.36p 2,434.09p 2,386.36p 2,386.36p 2
08/04/2015 2,386.36p 2,386.36p 2,386.36p 2,386.36p 786
07/04/2015 2,314.77p 2,386.36p 2,267.05p 2,386.36p 2436
02/04/2015 2,195.45p 2,290.91p 2,159.66p 2,195.45p 2427
01/04/2015 2,147.73p 2,243.18p 2,142.95p 2,195.45p 1348
31/03/2015 2,100.00p 2,193.55p 2,100.00p 2,147.73p 1301
30/03/2015 2,100.00p 2,147.73p 2,052.27p 2,100.00p 2252
27/03/2015 2,123.86p 2,171.59p 2,071.36p 2,123.86p 128
26/03/2015 2,123.86p 2,123.86p 2,100.00p 2,123.86p 0
25/03/2015 2,123.86p 2,123.86p 2,052.27p 2,123.86p 2440
24/03/2015 1,909.09p 2,195.45p 1,909.09p 2,123.86p 3631
23/03/2015 1,861.36p 1,885.23p 1,837.50p 1,861.36p 4237
20/03/2015 1,861.36p 1,885.23p 1,824.14p 1,861.36p 859
19/03/2015 1,861.36p 1,880.45p 1,813.64p 1,861.36p 1392
18/03/2015 1,861.36p 1,861.36p 1,814.59p 1,861.36p 175
17/03/2015 1,909.09p 1,909.09p 1,824.14p 1,861.36p 29
16/03/2015 1,909.09p 1,909.09p 1,813.64p 1,909.09p 679
13/03/2015 1,909.09p 1,909.09p 1,909.09p 1,909.09p 0
12/03/2015 1,909.09p 1,909.09p 1,909.09p 1,909.09p 0
11/03/2015 1,909.09p 1,909.09p 1,909.09p 1,909.09p 0
10/03/2015 1,909.09p 1,909.09p 1,909.09p 1,909.09p 0
09/03/2015 1,909.09p 1,983.07p 1,909.09p 1,909.09p 3
06/03/2015 1,909.09p 1,909.09p 1,847.05p 1,909.09p 41
05/03/2015 1,909.09p 1,995.00p 1,813.64p 1,909.09p 1327
04/03/2015 1,777.84p 1,909.09p 1,722.72p 1,909.09p 846
03/03/2015 1,777.84p 1,777.84p 1,777.84p 1,777.84p 0
02/03/2015 1,777.84p 1,777.84p 1,718.18p 1,777.84p 1118
27/02/2015 1,777.84p 1,861.36p 1,777.84p 1,777.84p 32
26/02/2015 1,777.84p 1,861.36p 1,670.45p 1,777.84p 143
25/02/2015 1,777.84p 1,861.36p 1,713.41p 1,777.84p 102
24/02/2015 1,777.84p 1,777.84p 1,713.41p 1,777.84p 264
23/02/2015 1,777.84p 1,777.84p 1,713.41p 1,777.84p 140
20/02/2015 1,777.84p 1,777.84p 1,713.41p 1,777.84p 165
19/02/2015 1,777.84p 1,777.84p 1,713.41p 1,777.84p 457
18/02/2015 1,777.84p 1,777.84p 1,777.84p 1,777.84p 0
17/02/2015 1,777.84p 1,882.84p 1,713.41p 1,777.84p 296
16/02/2015 1,777.84p 1,777.84p 1,713.41p 1,777.84p 105
13/02/2015 1,777.84p 1,813.64p 1,712.22p 1,777.84p 935
12/02/2015 1,777.84p 1,777.84p 1,712.22p 1,777.84p 452
11/02/2015 1,777.84p 1,777.84p 1,694.32p 1,777.84p 1892
10/02/2015 1,777.84p 1,777.84p 1,712.22p 1,777.84p 138
09/02/2015 1,777.84p 1,777.84p 1,712.22p 1,777.84p 221
06/02/2015 1,777.84p 1,777.84p 1,699.09p 1,777.84p 575
05/02/2015 1,670.45p 1,813.64p 1,622.73p 1,670.45p 4571
04/02/2015 1,670.45p 1,670.45p 1,622.73p 1,670.45p 54
03/02/2015 1,670.45p 1,670.45p 1,624.64p 1,670.45p 22
02/02/2015 1,670.45p 1,670.45p 1,622.58p 1,670.45p 357
30/01/2015 1,670.45p 1,670.45p 1,632.27p 1,670.45p 358
29/01/2015 1,670.45p 1,670.45p 1,632.75p 1,670.45p 23
28/01/2015 1,670.45p 1,670.45p 1,631.95p 1,670.45p 141
27/01/2015 1,670.45p 1,718.18p 1,622.73p 1,670.45p 748
26/01/2015 1,670.45p 1,670.45p 1,632.27p 1,670.45p 308
23/01/2015 1,670.45p 1,670.45p 1,632.75p 1,670.45p 38
22/01/2015 1,670.45p 1,670.45p 1,632.27p 1,670.45p 140
21/01/2015 1,670.45p 1,670.45p 1,670.45p 1,670.45p 0
20/01/2015 1,718.18p 1,718.18p 1,632.27p 1,670.45p 108
19/01/2015 1,718.18p 1,718.18p 1,641.82p 1,718.18p 82
16/01/2015 1,718.18p 1,789.77p 1,646.59p 1,718.18p 953
15/01/2015 1,718.18p 1,718.18p 1,624.64p 1,718.18p 587
14/01/2015 1,718.18p 1,718.18p 1,648.98p 1,718.18p 119
13/01/2015 1,813.64p 1,813.64p 1,646.59p 1,718.18p 18
12/01/2015 1,765.91p 1,813.64p 1,622.73p 1,813.64p 893
09/01/2015 1,765.91p 1,765.91p 1,718.18p 1,765.91p 10
08/01/2015 1,765.91p 1,765.91p 1,718.18p 1,765.91p 0
07/01/2015 1,718.18p 1,765.91p 1,714.36p 1,718.18p 154
06/01/2015 1,718.18p 1,718.18p 1,622.73p 1,718.18p 347
05/01/2015 1,718.18p 1,718.18p 1,718.18p 1,718.18p 0
02/01/2015 1,765.91p 1,765.91p 1,707.68p 1,718.18p 29
31/12/2014 1,765.91p 1,842.74p 1,765.91p 1,765.91p 447
30/12/2014 1,765.91p 1,813.64p 1,694.32p 1,813.64p 161
29/12/2014 1,670.45p 1,718.18p 1,670.45p 1,718.18p 84
24/12/2014 1,670.45p 1,718.18p 1,658.52p 1,718.18p 36
23/12/2014 1,670.45p 1,718.18p 1,670.45p 1,718.18p 57
22/12/2014 1,670.45p 1,670.45p 1,670.45p 1,670.45p 0
19/12/2014 1,670.45p 1,670.45p 1,656.14p 1,670.45p 58
18/12/2014 1,670.45p 1,708.64p 1,646.59p 1,670.45p 1602
17/12/2014 1,622.73p 1,813.64p 1,622.73p 1,670.45p 130
16/12/2014 1,622.73p 1,646.59p 1,622.73p 1,622.73p 27
15/12/2014 1,670.45p 1,718.18p 1,598.86p 1,622.73p 1277
12/12/2014 1,694.32p 1,694.32p 1,622.73p 1,670.45p 2628
11/12/2014 1,718.18p 1,718.18p 1,622.73p 1,694.32p 4777
10/12/2014 1,765.91p 1,769.39p 1,384.09p 1,718.18p 34545
09/12/2014 1,813.64p 1,813.64p 1,622.73p 1,765.91p 2288
08/12/2014 2,338.64p 2,338.64p 1,632.27p 1,813.64p 14119
05/12/2014 2,434.09p 2,434.09p 2,367.27p 2,434.09p 105

*Close Price adjusted for both dividends and splits