IDE Group Holdings (IDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/01/2022 115.00p 125.00p 110.00p 115.00p 5238
18/01/2022 122.50p 122.50p 110.00p 115.00p 1803
17/01/2022 125.00p 125.00p 120.00p 122.50p 1197
14/01/2022 125.00p 125.00p 120.60p 125.00p 2500
13/01/2022 125.00p 125.00p 123.30p 125.00p 1313
12/01/2022 125.00p 129.40p 121.60p 125.00p 7209
11/01/2022 125.00p 125.00p 121.50p 125.00p 816
10/01/2022 125.00p 125.00p 121.50p 125.00p 10
07/01/2022 125.00p 125.00p 121.50p 125.00p 134
06/01/2022 125.00p 125.00p 125.00p 125.00p 0
05/01/2022 125.00p 125.00p 125.00p 125.00p 0
04/01/2022 125.00p 125.00p 121.50p 125.00p 4
31/12/2021 125.00p 127.00p 121.01p 125.00p 4081
30/12/2021 125.00p 125.00p 125.00p 125.00p 0
29/12/2021 125.00p 125.00p 119.60p 125.00p 2570
24/12/2021 130.00p 130.00p 120.00p 125.00p 4856
23/12/2021 130.00p 130.00p 130.00p 130.00p 0
22/12/2021 130.00p 130.00p 122.50p 130.00p 826
21/12/2021 132.50p 140.00p 120.00p 130.00p 1512
20/12/2021 132.50p 132.50p 132.50p 132.50p 0
17/12/2021 135.00p 135.00p 120.00p 132.50p 8673
16/12/2021 135.00p 135.00p 135.00p 135.00p 0
15/12/2021 140.00p 140.00p 130.10p 135.00p 5703
14/12/2021 145.00p 150.00p 130.00p 140.00p 6452
13/12/2021 130.00p 145.00p 130.00p 145.00p 3269
10/12/2021 130.00p 140.00p 130.00p 130.00p 10009
09/12/2021 130.00p 130.00p 130.00p 130.00p 0
08/12/2021 127.50p 137.46p 115.00p 130.00p 2539
07/12/2021 127.50p 135.00p 124.40p 127.50p 1202
06/12/2021 127.50p 127.50p 127.50p 127.50p 0
03/12/2021 125.00p 135.00p 120.00p 127.50p 4078
02/12/2021 137.50p 137.50p 125.00p 125.00p 6893
01/12/2021 120.00p 141.00p 115.00p 137.50p 5931
30/11/2021 120.00p 120.00p 120.00p 120.00p 0
29/11/2021 120.00p 124.01p 120.00p 120.00p 38
26/11/2021 125.00p 130.00p 110.00p 120.00p 7924
25/11/2021 125.00p 126.61p 125.00p 125.00p 5250
24/11/2021 115.00p 125.00p 115.00p 125.00p 7508
23/11/2021 105.00p 120.00p 100.00p 115.00p 3388
22/11/2021 115.00p 115.00p 100.00p 105.00p 11736
19/11/2021 122.50p 125.00p 111.01p 115.00p 6011
18/11/2021 125.00p 130.00p 117.10p 122.50p 2749
17/11/2021 127.50p 130.00p 120.00p 125.00p 237
16/11/2021 115.00p 127.50p 110.00p 127.50p 13444
15/11/2021 112.50p 115.50p 110.00p 115.00p 9627
12/11/2021 112.50p 112.50p 106.00p 112.50p 343
11/11/2021 112.50p 112.50p 105.25p 112.50p 475
10/11/2021 112.50p 112.50p 105.25p 112.50p 336
09/11/2021 112.50p 112.50p 105.25p 112.50p 448
08/11/2021 115.00p 115.00p 105.00p 112.50p 2818
05/11/2021 112.50p 115.00p 110.00p 115.00p 12428
04/11/2021 112.50p 114.50p 110.00p 112.50p 4080
03/11/2021 110.00p 120.00p 105.00p 107.00p 6340
02/11/2021 110.00p 110.00p 110.00p 110.00p 110
01/11/2021 110.00p 110.00p 100.00p 110.00p 5472
29/10/2021 115.00p 117.40p 100.00p 110.00p 17220
28/10/2021 112.50p 120.00p 112.50p 115.00p 3008
27/10/2021 112.50p 120.00p 110.00p 112.50p 8552
26/10/2021 122.50p 140.00p 110.01p 112.50p 41598
25/10/2021 140.00p 140.00p 118.00p 122.50p 14440
22/10/2021 142.50p 150.00p 130.00p 140.00p 544
21/10/2021 145.00p 150.00p 135.00p 142.50p 7951
20/10/2021 140.00p 155.00p 135.00p 145.00p 11374
19/10/2021 150.00p 155.00p 137.77p 140.00p 3828
18/10/2021 132.50p 165.00p 127.50p 153.00p 54339
15/10/2021 132.50p 137.50p 125.15p 132.50p 4607
14/10/2021 112.50p 140.00p 110.00p 132.50p 18154
13/10/2021 112.50p 117.10p 105.15p 112.50p 1386
12/10/2021 117.50p 125.00p 105.00p 112.50p 7817
11/10/2021 117.50p 125.00p 117.50p 121.00p 810
08/10/2021 105.00p 122.40p 100.00p 117.50p 12450
07/10/2021 105.00p 105.00p 102.00p 105.00p 2
06/10/2021 107.50p 115.00p 100.00p 105.00p 8978
05/10/2021 107.50p 108.90p 103.60p 107.50p 5310
04/10/2021 105.00p 115.00p 100.00p 107.50p 9652
01/10/2021 112.50p 112.50p 100.00p 105.00p 11930
30/09/2021 112.50p 130.00p 90.00p 110.00p 51497
29/09/2021 82.50p 120.00p 81.10p 110.00p 61476
28/09/2021 80.00p 85.00p 80.00p 82.50p 1175
27/09/2021 80.00p 82.90p 80.00p 80.00p 2444
24/09/2021 80.00p 84.50p 77.00p 80.00p 18641
23/09/2021 70.00p 95.00p 70.00p 79.00p 76042
22/09/2021 70.00p 73.50p 70.00p 70.00p 650
21/09/2021 70.00p 70.00p 68.03p 70.00p 312
20/09/2021 70.00p 73.50p 67.50p 70.00p 2571
17/09/2021 70.00p 73.90p 70.00p 70.00p 13770
16/09/2021 70.00p 75.00p 67.50p 70.00p 22033
15/09/2021 75.00p 76.50p 70.00p 70.00p 12026
14/09/2021 65.00p 80.00p 63.50p 63.50p 34999
13/09/2021 65.00p 65.00p 65.00p 65.00p 0
10/09/2021 67.50p 67.50p 62.00p 65.00p 17632
09/09/2021 71.00p 75.00p 61.80p 67.50p 15093
08/09/2021 73.50p 75.00p 67.40p 71.00p 40546
07/09/2021 65.00p 76.75p 61.55p 73.50p 48256
06/09/2021 66.50p 70.00p 60.00p 65.00p 5480
03/09/2021 67.50p 70.00p 58.10p 66.50p 40212
02/09/2021 64.50p 67.50p 62.00p 67.50p 7982
01/09/2021 77.50p 78.00p 59.50p 63.50p 144096
31/08/2021 77.50p 77.50p 75.00p 77.50p 2094
27/08/2021 77.50p 77.50p 75.00p 77.50p 440
26/08/2021 77.50p 79.50p 75.01p 77.50p 1294
25/08/2021 77.50p 77.50p 75.00p 77.50p 2100
24/08/2021 77.50p 78.70p 75.05p 77.50p 4372
23/08/2021 77.50p 78.90p 75.25p 77.50p 1167
20/08/2021 75.00p 80.00p 75.00p 77.50p 2287
19/08/2021 72.50p 80.00p 70.00p 75.00p 22693
18/08/2021 72.50p 72.50p 70.01p 72.50p 222
17/08/2021 72.50p 72.50p 72.50p 72.50p 0
16/08/2021 72.50p 74.44p 70.75p 72.50p 6380
13/08/2021 72.50p 73.90p 70.00p 72.50p 3457
12/08/2021 82.50p 82.50p 65.00p 72.50p 31845
11/08/2021 87.50p 90.00p 80.00p 82.50p 20870
10/08/2021 82.50p 90.00p 80.00p 87.50p 20111
09/08/2021 82.50p 84.00p 81.00p 82.50p 44
06/08/2021 82.50p 82.50p 82.50p 82.50p 0
05/08/2021 85.00p 85.00p 80.00p 82.50p 5110
04/08/2021 85.00p 85.00p 81.00p 85.00p 1263
03/08/2021 85.00p 85.00p 85.00p 85.00p 0
02/08/2021 87.50p 90.00p 80.00p 85.00p 1993
30/07/2021 87.50p 87.50p 85.00p 87.50p 517
29/07/2021 87.50p 90.00p 85.00p 90.00p 5967
28/07/2021 87.50p 87.50p 86.49p 87.50p 35
27/07/2021 87.50p 90.00p 85.00p 87.50p 40455
26/07/2021 97.50p 100.00p 86.60p 87.50p 11988
23/07/2021 90.00p 104.00p 90.00p 97.50p 10959
22/07/2021 95.00p 98.50p 80.01p 90.00p 19553
21/07/2021 85.00p 99.75p 82.00p 95.00p 14341
20/07/2021 85.00p 89.75p 80.00p 85.00p 97
19/07/2021 85.00p 85.00p 85.00p 85.00p 0
16/07/2021 87.50p 90.14p 80.00p 85.00p 14264
15/07/2021 107.50p 110.49p 80.00p 91.50p 98603
14/07/2021 132.50p 135.00p 107.50p 107.50p 7465
13/07/2021 132.50p 132.50p 130.00p 132.50p 512
12/07/2021 142.50p 150.00p 130.00p 132.50p 736
09/07/2021 142.50p 142.50p 142.50p 142.50p 0
08/07/2021 142.50p 142.50p 135.00p 142.50p 279
07/07/2021 142.50p 143.99p 142.50p 142.50p 200
06/07/2021 142.50p 143.99p 142.50p 142.50p 3
05/07/2021 142.50p 142.74p 135.00p 142.50p 1350
02/07/2021 142.50p 142.50p 142.50p 142.50p 0
01/07/2021 142.50p 144.00p 135.00p 142.50p 774
30/06/2021 150.00p 160.00p 135.00p 142.50p 1270
29/06/2021 150.00p 150.00p 140.00p 150.00p 433
28/06/2021 150.00p 150.00p 150.00p 150.00p 0
25/06/2021 150.00p 153.60p 140.20p 150.00p 1038
24/06/2021 150.00p 153.60p 142.10p 150.00p 780
23/06/2021 150.00p 154.10p 150.00p 150.00p 45
22/06/2021 150.00p 150.00p 150.00p 150.00p 0
21/06/2021 150.00p 150.00p 150.00p 150.00p 0
18/06/2021 150.00p 150.00p 142.00p 150.00p 259
17/06/2021 150.00p 150.00p 150.00p 150.00p 0
16/06/2021 150.00p 154.10p 143.00p 150.00p 490
15/06/2021 150.00p 154.99p 150.00p 150.00p 61
14/06/2021 147.50p 160.00p 136.10p 150.00p 927
11/06/2021 160.00p 165.00p 140.00p 147.50p 2230
10/06/2021 160.00p 160.00p 155.01p 160.00p 36
09/06/2021 160.00p 160.50p 155.00p 160.00p 4262
08/06/2021 160.00p 160.50p 160.00p 160.00p 70
07/06/2021 160.00p 160.00p 155.10p 160.00p 125
04/06/2021 160.00p 161.69p 160.00p 160.00p 6
03/06/2021 160.00p 165.00p 160.00p 160.00p 25
02/06/2021 160.00p 163.95p 155.10p 160.00p 1687
01/06/2021 160.00p 160.00p 157.20p 160.00p 1745
28/05/2021 160.00p 164.00p 158.00p 160.00p 7513
27/05/2021 160.00p 160.00p 158.49p 160.00p 261
26/05/2021 160.00p 160.00p 155.00p 160.00p 485
25/05/2021 160.00p 160.00p 155.00p 160.00p 1089
24/05/2021 160.00p 160.00p 160.00p 160.00p 1056
21/05/2021 160.00p 162.99p 155.00p 160.00p 7419
20/05/2021 160.00p 160.00p 160.00p 160.00p 0
19/05/2021 160.00p 161.40p 160.00p 160.00p 718
18/05/2021 160.00p 160.00p 160.00p 160.00p 0
17/05/2021 160.00p 160.00p 160.00p 160.00p 0
14/05/2021 160.00p 162.00p 155.20p 160.00p 657
13/05/2021 162.50p 165.00p 145.00p 162.50p 734
12/05/2021 167.50p 180.00p 155.00p 162.50p 13793
11/05/2021 167.50p 167.50p 165.00p 167.50p 203
10/05/2021 167.50p 167.50p 161.00p 167.50p 1001
07/05/2021 175.00p 175.00p 165.00p 167.50p 1519
06/05/2021 175.00p 175.00p 165.00p 175.00p 80
05/05/2021 175.00p 175.00p 165.00p 175.00p 600
04/05/2021 175.00p 175.00p 165.00p 175.00p 628
30/04/2021 175.00p 175.00p 165.00p 175.00p 1612
29/04/2021 177.50p 185.00p 168.00p 175.00p 4057
28/04/2021 177.50p 177.50p 173.00p 177.50p 3904
27/04/2021 175.00p 185.00p 165.50p 177.50p 6135
26/04/2021 165.00p 170.00p 159.00p 159.00p 1112
23/04/2021 180.00p 190.00p 160.00p 165.00p 1305
22/04/2021 180.00p 180.00p 170.01p 180.00p 112
21/04/2021 180.00p 180.00p 170.01p 180.00p 290
20/04/2021 180.00p 180.00p 170.00p 180.00p 503
19/04/2021 180.00p 180.00p 170.00p 180.00p 9189
16/04/2021 180.00p 185.00p 170.01p 180.00p 6312
15/04/2021 185.00p 190.00p 170.00p 180.00p 2266
14/04/2021 185.00p 195.00p 177.00p 185.00p 468
13/04/2021 185.00p 195.00p 175.00p 185.00p 265
12/04/2021 185.00p 188.50p 185.00p 185.00p 2585
09/04/2021 185.00p 194.00p 175.00p 185.00p 1208
08/04/2021 180.00p 200.00p 170.00p 185.00p 6842
07/04/2021 160.00p 190.00p 150.00p 180.00p 13047

*Close Price adjusted for both dividends and splits