IDE Group Holdings (IDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/12/2014 2,434.09p 2,434.09p 2,367.27p 2,434.09p 978
03/12/2014 2,434.09p 2,434.09p 2,367.27p 2,434.09p 206
02/12/2014 2,434.09p 2,453.18p 2,434.09p 2,434.09p 1
01/12/2014 2,434.09p 2,434.09p 2,367.27p 2,434.09p 7
28/11/2014 2,481.82p 2,481.82p 2,481.82p 2,481.82p 0
27/11/2014 2,481.82p 2,481.82p 2,290.91p 2,481.82p 5156
26/11/2014 2,481.82p 2,481.82p 2,357.73p 2,481.82p 1249
25/11/2014 2,481.82p 2,489.45p 2,386.36p 2,481.82p 84
24/11/2014 2,434.09p 2,481.82p 2,290.91p 2,481.82p 855
21/11/2014 2,434.09p 2,481.82p 2,434.09p 2,481.82p 199
20/11/2014 2,386.36p 2,453.18p 2,386.36p 2,434.09p 524
19/11/2014 2,386.36p 2,453.18p 2,290.91p 2,386.36p 549
18/11/2014 2,577.27p 2,577.27p 2,386.36p 2,386.36p 64
17/11/2014 2,577.27p 2,577.27p 2,481.82p 2,577.27p 135
14/11/2014 2,605.91p 2,624.52p 2,505.68p 2,577.27p 1006
13/11/2014 2,577.27p 2,608.39p 2,577.27p 2,577.27p 17
12/11/2014 2,648.86p 2,648.86p 2,481.82p 2,577.27p 818
11/11/2014 2,648.86p 2,648.86p 2,629.77p 2,648.86p 36
10/11/2014 2,648.86p 2,648.86p 2,629.77p 2,648.86p 83
07/11/2014 2,648.86p 2,665.93p 2,629.77p 2,648.86p 546
06/11/2014 2,648.86p 2,667.95p 2,629.77p 2,648.86p 250
05/11/2014 2,648.86p 2,648.86p 2,629.77p 2,648.86p 100
04/11/2014 2,648.86p 2,648.86p 2,629.77p 2,648.86p 73
03/11/2014 2,648.86p 2,667.95p 2,629.77p 2,648.86p 298
31/10/2014 2,625.00p 2,663.18p 2,625.00p 2,648.86p 999
30/10/2014 2,625.00p 2,663.18p 2,579.66p 2,625.00p 1203
29/10/2014 2,625.00p 2,625.00p 2,577.27p 2,625.00p 1321
28/10/2014 2,577.27p 2,625.00p 2,577.27p 2,625.00p 356
27/10/2014 2,529.55p 2,577.27p 2,388.27p 2,577.27p 19
24/10/2014 2,457.95p 2,529.55p 2,338.64p 2,529.55p 1743
23/10/2014 2,457.95p 2,481.82p 2,290.91p 2,457.95p 3666
22/10/2014 2,529.55p 2,529.55p 2,386.36p 2,457.95p 1792
21/10/2014 2,338.64p 2,529.55p 2,338.64p 2,529.55p 1446
20/10/2014 2,290.91p 2,338.64p 2,195.45p 2,338.64p 1125
17/10/2014 2,267.05p 2,325.27p 2,205.00p 2,290.91p 912
16/10/2014 2,195.45p 2,267.05p 2,100.00p 2,267.05p 246
15/10/2014 2,171.59p 2,301.89p 2,052.27p 2,195.45p 711
14/10/2014 1,980.68p 2,171.59p 1,918.64p 2,171.59p 5297
13/10/2014 1,932.95p 2,100.00p 1,813.64p 1,980.68p 12101
10/10/2014 1,801.70p 2,263.65p 1,718.18p 1,932.95p 42444
09/10/2014 2,028.41p 2,028.41p 1,670.45p 1,861.36p 2112
08/10/2014 2,147.73p 2,147.73p 1,861.36p 2,028.41p 3956
07/10/2014 2,267.05p 2,290.91p 2,195.45p 2,219.32p 1103
06/10/2014 2,434.09p 2,434.09p 2,338.64p 2,434.09p 301
03/10/2014 2,434.09p 2,529.55p 2,290.91p 2,529.55p 530
02/10/2014 2,625.00p 2,625.00p 2,386.36p 2,434.09p 2708
01/10/2014 2,648.86p 2,648.86p 2,481.82p 2,625.00p 1569
30/09/2014 2,648.86p 2,648.86p 2,529.55p 2,648.86p 499
29/09/2014 2,577.27p 2,648.86p 2,529.55p 2,648.86p 1324
26/09/2014 2,601.14p 2,629.77p 2,529.55p 2,577.27p 2134
25/09/2014 2,529.55p 2,707.09p 2,492.32p 2,625.00p 3584
24/09/2014 2,863.64p 2,863.64p 2,386.36p 2,529.55p 4633
23/09/2014 3,030.68p 3,070.45p 2,768.18p 2,839.77p 1749
22/09/2014 3,317.05p 3,438.27p 2,959.09p 3,102.27p 6603
19/09/2014 3,531.82p 3,615.34p 3,436.36p 3,484.09p 903
18/09/2014 3,531.82p 3,531.82p 3,436.36p 3,531.82p 418
17/09/2014 3,555.68p 3,555.68p 3,436.36p 3,531.82p 1795
16/09/2014 3,555.68p 3,555.68p 3,484.09p 3,555.68p 446
15/09/2014 3,555.68p 3,555.68p 3,484.09p 3,555.68p 422
12/09/2014 3,579.55p 3,579.55p 3,531.82p 3,579.55p 392
11/09/2014 3,651.14p 3,651.14p 3,531.82p 3,579.55p 618
10/09/2014 3,675.00p 3,675.00p 3,579.55p 3,651.14p 313
09/09/2014 3,675.00p 3,675.00p 3,627.27p 3,675.00p 131
08/09/2014 3,675.00p 3,675.00p 3,627.27p 3,675.00p 59
05/09/2014 3,675.00p 3,675.00p 3,627.27p 3,675.00p 351
04/09/2014 3,675.00p 3,675.00p 3,629.18p 3,675.00p 457
03/09/2014 3,675.00p 3,675.00p 3,627.27p 3,675.00p 0
02/09/2014 3,675.00p 3,689.32p 3,627.27p 3,627.27p 392
01/09/2014 3,675.00p 3,722.73p 3,632.05p 3,675.00p 1518
29/08/2014 3,675.00p 3,675.00p 3,627.27p 3,627.27p 566
28/08/2014 3,675.00p 3,675.00p 3,627.27p 3,675.00p 809
27/08/2014 3,675.00p 3,698.86p 3,627.27p 3,675.00p 1564
26/08/2014 3,507.95p 3,722.73p 3,484.09p 3,651.14p 6097
22/08/2014 3,507.95p 3,507.95p 3,484.09p 3,507.95p 3495
21/08/2014 3,507.95p 3,507.95p 3,340.91p 3,484.09p 4191
20/08/2014 3,507.95p 3,507.95p 3,484.09p 3,484.09p 7726
19/08/2014 3,507.95p 3,507.95p 3,484.09p 3,507.95p 1701
18/08/2014 3,507.95p 3,507.95p 3,484.09p 3,507.95p 613
15/08/2014 3,507.95p 3,507.95p 3,484.09p 3,507.95p 166
14/08/2014 3,507.95p 3,507.95p 3,484.09p 3,507.95p 448
13/08/2014 3,507.95p 3,507.95p 3,484.09p 3,507.95p 651
12/08/2014 3,507.95p 3,507.95p 3,484.09p 3,507.95p 556
11/08/2014 3,507.95p 3,507.95p 3,484.09p 3,507.95p 2045
08/08/2014 3,507.95p 3,507.95p 3,484.09p 3,507.95p 115
07/08/2014 3,507.95p 3,507.95p 3,493.64p 3,507.95p 1
06/08/2014 3,507.95p 3,507.95p 3,484.09p 3,507.95p 343
05/08/2014 3,507.95p 3,507.95p 3,484.09p 3,507.95p 48
04/08/2014 3,507.95p 3,507.95p 3,484.09p 3,507.95p 593
01/08/2014 3,507.95p 3,531.82p 3,484.09p 3,507.95p 1829
31/07/2014 3,460.23p 3,512.73p 3,436.36p 3,507.95p 2114
30/07/2014 3,627.27p 3,627.27p 3,402.95p 3,460.23p 3050
29/07/2014 3,651.14p 3,651.14p 3,531.82p 3,627.27p 1516
28/07/2014 3,651.14p 3,651.14p 3,579.55p 3,651.14p 311
25/07/2014 3,651.14p 3,675.00p 3,584.32p 3,651.14p 107
24/07/2014 3,651.14p 3,651.14p 3,579.55p 3,651.14p 246
23/07/2014 3,651.14p 3,651.14p 3,579.55p 3,651.14p 1787
22/07/2014 3,698.86p 3,698.86p 3,536.59p 3,651.14p 2583
21/07/2014 3,698.86p 3,708.41p 3,675.00p 3,698.86p 1087
18/07/2014 3,675.00p 3,720.82p 3,627.27p 3,698.86p 3821
17/07/2014 3,675.00p 3,675.00p 3,627.27p 3,627.27p 2224
16/07/2014 3,663.07p 3,663.07p 3,603.41p 3,651.14p 1050
15/07/2014 3,651.14p 3,663.07p 3,582.41p 3,627.27p 1671
14/07/2014 3,818.18p 3,818.18p 3,579.55p 3,651.14p 1275
11/07/2014 3,889.77p 3,889.77p 3,818.18p 3,818.18p 1091
10/07/2014 3,913.64p 3,913.64p 3,818.18p 3,889.77p 202
09/07/2014 3,913.64p 3,913.64p 3,865.91p 3,913.64p 37
08/07/2014 3,913.64p 3,913.64p 3,865.91p 3,913.64p 537
07/07/2014 3,937.50p 3,937.50p 3,865.91p 3,913.64p 1919
04/07/2014 3,937.50p 3,937.50p 3,865.91p 3,937.50p 156
03/07/2014 3,973.30p 3,973.30p 3,937.50p 3,949.43p 89
02/07/2014 3,973.30p 3,973.30p 3,937.50p 3,973.30p 478
01/07/2014 3,973.30p 3,973.30p 3,937.50p 3,973.30p 461
30/06/2014 3,985.23p 3,985.23p 3,770.45p 3,973.30p 1543
27/06/2014 3,985.23p 4,009.09p 3,961.36p 3,985.23p 1235
26/06/2014 3,985.23p 3,985.23p 3,961.36p 3,985.23p 358
25/06/2014 3,973.30p 3,985.23p 3,913.64p 3,985.23p 469
24/06/2014 3,973.30p 3,973.30p 3,937.50p 3,973.30p 103
23/06/2014 3,973.30p 3,973.30p 3,937.50p 3,973.30p 230
20/06/2014 3,937.50p 4,009.09p 3,865.91p 3,973.30p 6567
19/06/2014 3,937.50p 3,937.50p 3,865.91p 3,937.50p 576
18/06/2014 3,937.50p 3,937.50p 3,865.91p 3,937.50p 279
17/06/2014 3,961.36p 3,961.36p 3,818.18p 3,937.50p 1239
16/06/2014 3,961.36p 3,961.36p 3,770.45p 3,961.36p 996
13/06/2014 3,961.36p 3,961.36p 3,865.91p 3,961.36p 41
12/06/2014 3,937.50p 3,961.36p 3,865.91p 3,961.36p 719
11/06/2014 4,032.95p 4,032.95p 3,660.20p 3,937.50p 3120
10/06/2014 4,056.82p 4,056.82p 3,961.36p 4,009.09p 1765
09/06/2014 4,056.82p 4,056.82p 3,627.27p 4,056.82p 53330
06/06/2014 4,056.82p 4,056.82p 4,009.09p 4,056.82p 224
05/06/2014 4,056.82p 4,056.82p 4,028.18p 4,056.82p 39
04/06/2014 4,152.27p 4,259.66p 3,961.36p 4,056.82p 1669
03/06/2014 4,259.66p 4,266.34p 4,223.86p 4,259.66p 2290
02/06/2014 4,259.66p 4,271.59p 4,247.73p 4,271.59p 1862
30/05/2014 4,247.73p 4,271.59p 4,223.86p 4,259.66p 4894
29/05/2014 4,223.86p 4,247.73p 4,176.14p 4,247.73p 944
28/05/2014 4,223.86p 4,223.86p 4,157.05p 4,223.86p 455
27/05/2014 4,223.86p 4,223.86p 4,152.27p 4,223.86p 806
23/05/2014 4,223.86p 4,223.86p 4,009.09p 4,223.86p 434
22/05/2014 4,223.86p 4,223.86p 4,152.27p 4,223.86p 65
21/05/2014 4,200.00p 4,223.86p 4,190.45p 4,223.86p 407
20/05/2014 4,140.34p 4,200.00p 3,937.50p 4,200.00p 1341
19/05/2014 4,223.86p 4,223.86p 4,056.82p 4,140.34p 2440
16/05/2014 4,223.86p 4,223.86p 4,152.27p 4,223.86p 808
15/05/2014 4,223.86p 4,223.86p 4,152.27p 4,223.86p 356
14/05/2014 4,223.86p 4,223.86p 4,152.27p 4,223.86p 210
13/05/2014 4,223.86p 4,223.86p 4,152.27p 4,223.86p 65
12/05/2014 4,223.86p 4,223.86p 4,152.27p 4,223.86p 861
09/05/2014 4,223.86p 4,223.86p 4,152.27p 4,223.86p 158
08/05/2014 4,223.86p 4,223.86p 4,152.27p 4,223.86p 554
07/05/2014 4,223.86p 4,223.86p 4,152.27p 4,223.86p 2412
06/05/2014 4,223.86p 4,247.73p 4,152.27p 4,223.86p 81
02/05/2014 4,200.00p 4,295.45p 4,104.55p 4,223.86p 947
01/05/2014 4,200.00p 4,200.00p 4,104.55p 4,200.00p 3932
30/04/2014 4,104.55p 4,200.00p 4,104.55p 4,200.00p 1656
29/04/2014 3,865.91p 4,136.36p 3,818.18p 4,104.55p 24369
28/04/2014 4,295.45p 4,295.45p 3,820.09p 3,913.64p 30465
25/04/2014 4,295.45p 4,295.45p 4,200.00p 4,295.45p 2038
24/04/2014 4,295.45p 4,305.00p 4,200.00p 4,295.45p 1476
23/04/2014 4,271.59p 4,307.39p 4,200.00p 4,295.45p 971
22/04/2014 4,176.14p 4,295.45p 4,090.23p 4,271.59p 16634
17/04/2014 4,128.41p 4,176.14p 4,068.75p 4,152.27p 2087
16/04/2014 4,080.68p 4,142.73p 4,068.27p 4,128.41p 1229
15/04/2014 4,343.18p 4,343.18p 4,035.82p 4,080.68p 8457
14/04/2014 4,378.98p 4,378.98p 4,295.45p 4,343.18p 1846
11/04/2014 4,510.23p 4,510.23p 4,322.18p 4,367.05p 1632
10/04/2014 4,367.05p 4,534.09p 4,324.09p 4,510.23p 17276
09/04/2014 4,760.80p 4,772.73p 4,295.45p 4,367.05p 44621
08/04/2014 5,202.27p 5,250.00p 4,725.00p 4,760.80p 21776
07/04/2014 5,273.86p 5,293.91p 5,087.73p 5,202.27p 3553
04/04/2014 5,417.05p 5,560.23p 5,154.55p 5,273.86p 6215
03/04/2014 5,655.68p 5,676.68p 5,345.45p 5,560.23p 6085
02/04/2014 6,634.09p 6,634.09p 5,536.36p 5,655.68p 21142
01/04/2014 6,323.86p 6,700.79p 6,288.07p 6,634.09p 6362
31/03/2014 6,323.86p 6,443.18p 6,300.00p 6,323.86p 1730
28/03/2014 6,252.27p 6,376.36p 6,204.55p 6,347.73p 1007
27/03/2014 6,323.86p 6,323.86p 6,252.27p 6,252.27p 1200
26/03/2014 6,335.80p 6,335.80p 6,280.91p 6,323.86p 388
25/03/2014 6,311.93p 6,376.36p 6,276.14p 6,335.80p 155
24/03/2014 6,276.14p 6,395.45p 6,276.14p 6,347.73p 2991
21/03/2014 6,300.00p 6,318.14p 6,276.14p 6,276.14p 1386
20/03/2014 6,335.80p 6,335.80p 6,252.27p 6,300.00p 468
19/03/2014 6,300.00p 6,395.45p 6,276.14p 6,335.80p 887
18/03/2014 6,323.86p 6,323.86p 6,204.55p 6,300.00p 912
17/03/2014 6,323.86p 6,371.59p 6,283.77p 6,323.86p 586
14/03/2014 6,347.73p 6,347.73p 6,300.00p 6,323.86p 421
13/03/2014 6,228.41p 6,490.91p 6,214.09p 6,490.91p 2936
12/03/2014 6,311.93p 6,323.86p 6,210.51p 6,228.41p 525
11/03/2014 6,490.91p 6,490.91p 6,300.00p 6,323.86p 6859
10/03/2014 6,180.68p 6,586.36p 6,128.18p 6,490.91p 7962
07/03/2014 5,918.18p 6,280.91p 5,882.05p 6,180.68p 7358
06/03/2014 5,965.91p 6,013.64p 5,884.77p 5,918.18p 1389
05/03/2014 5,870.45p 5,918.18p 5,834.66p 5,918.18p 2988
04/03/2014 5,870.45p 5,894.32p 5,822.73p 5,870.45p 2095
03/03/2014 5,870.45p 5,903.86p 5,822.73p 5,870.45p 2676
28/02/2014 5,894.32p 5,918.18p 5,846.59p 5,894.32p 1514
27/02/2014 5,918.18p 5,918.18p 5,846.59p 5,894.32p 3666
26/02/2014 5,989.77p 6,008.86p 5,870.45p 5,918.18p 771
25/02/2014 5,989.77p 6,013.64p 5,880.00p 5,918.18p 1884
24/02/2014 5,942.05p 6,001.70p 5,870.45p 5,918.18p 2488
21/02/2014 5,942.05p 5,977.84p 5,834.66p 5,942.05p 1317

*Close Price adjusted for both dividends and splits