IDE Group Holdings (IDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/04/2021 160.00p 165.00p 155.50p 160.00p 1403
01/04/2021 160.00p 165.00p 151.50p 160.00p 403
31/03/2021 160.00p 167.00p 151.36p 160.00p 1537
30/03/2021 160.00p 169.00p 160.00p 160.00p 602
29/03/2021 160.00p 160.00p 160.00p 160.00p 0
26/03/2021 165.00p 170.00p 150.00p 160.00p 672
25/03/2021 170.00p 176.00p 150.00p 165.00p 1691
24/03/2021 170.00p 177.00p 164.01p 170.00p 2060
23/03/2021 170.00p 179.50p 162.00p 170.00p 3194
22/03/2021 152.50p 179.50p 142.00p 170.00p 11997
19/03/2021 152.50p 164.38p 152.50p 152.50p 6
18/03/2021 152.50p 164.38p 140.63p 152.50p 133
17/03/2021 152.50p 164.38p 142.00p 152.50p 2601
16/03/2021 152.50p 164.00p 140.00p 140.00p 2466
15/03/2021 157.50p 165.00p 140.00p 152.50p 2445
12/03/2021 152.50p 165.00p 150.00p 157.50p 2179
11/03/2021 152.50p 164.38p 142.50p 152.50p 21
10/03/2021 152.50p 152.50p 142.50p 152.50p 3
09/03/2021 152.50p 152.50p 152.50p 152.50p 0
08/03/2021 152.50p 163.25p 140.63p 152.50p 4805
05/03/2021 152.50p 164.38p 142.00p 152.50p 1866
04/03/2021 160.00p 168.00p 140.00p 152.50p 4056
03/03/2021 160.00p 162.99p 150.20p 160.00p 1160
02/03/2021 160.00p 160.00p 150.01p 160.00p 200
01/03/2021 160.00p 169.50p 150.01p 160.00p 2028
26/02/2021 172.50p 180.00p 160.00p 160.00p 2201
25/02/2021 172.50p 176.24p 160.63p 172.50p 2677
24/02/2021 160.00p 180.00p 160.00p 172.50p 4026
23/02/2021 160.00p 170.00p 150.50p 160.00p 3422
22/02/2021 165.00p 170.00p 150.00p 156.50p 4833
19/02/2021 165.00p 166.00p 156.50p 165.00p 1098
18/02/2021 170.00p 180.00p 150.00p 165.00p 4490
17/02/2021 170.00p 180.00p 160.00p 170.00p 15760
16/02/2021 175.00p 180.00p 160.00p 170.00p 3723
15/02/2021 185.00p 200.00p 170.00p 175.00p 3954
12/02/2021 190.00p 199.50p 190.00p 190.00p 488
11/02/2021 195.00p 210.00p 170.00p 190.00p 13096
10/02/2021 175.00p 220.00p 170.00p 195.00p 8716
09/02/2021 165.00p 180.00p 152.50p 175.00p 10934
08/02/2021 172.50p 180.00p 160.00p 165.00p 1031
05/02/2021 172.50p 172.95p 166.00p 172.50p 1597
04/02/2021 175.00p 184.00p 160.00p 172.50p 4744
03/02/2021 175.00p 175.00p 170.10p 175.00p 2252
02/02/2021 185.00p 190.00p 158.00p 175.00p 23161
01/02/2021 215.00p 240.00p 180.00p 185.00p 18483
29/01/2021 230.00p 240.00p 200.00p 225.00p 21357
28/01/2021 215.00p 325.00p 215.00p 240.00p 54616
27/01/2021 170.00p 230.00p 161.50p 215.00p 33954
26/01/2021 175.00p 180.00p 160.00p 170.00p 13874
25/01/2021 175.00p 180.00p 170.10p 175.00p 3013
22/01/2021 175.00p 180.00p 172.20p 175.00p 4564
21/01/2021 190.00p 190.00p 160.58p 175.00p 2373
20/01/2021 192.50p 200.00p 179.19p 190.00p 3905
19/01/2021 192.50p 205.00p 180.00p 192.50p 2732
18/01/2021 192.50p 198.00p 188.80p 192.50p 758
15/01/2021 207.50p 218.00p 186.00p 192.50p 4117
14/01/2021 215.00p 224.00p 195.63p 207.50p 22650
13/01/2021 175.00p 224.00p 171.00p 212.50p 11866
12/01/2021 177.50p 181.95p 170.00p 175.00p 9573
11/01/2021 190.00p 190.00p 170.00p 177.50p 6401
08/01/2021 190.00p 205.00p 185.00p 190.00p 10428
07/01/2021 205.00p 210.00p 170.00p 195.00p 44604
06/01/2021 235.00p 235.00p 200.00p 205.00p 26076
05/01/2021 285.00p 309.10p 200.00p 235.00p 41963
04/01/2021 115.00p 345.00p 105.00p 270.00p 219952
31/12/2020 77.50p 79.00p 77.50p 77.50p 200
30/12/2020 77.50p 80.00p 77.50p 77.50p 1250
29/12/2020 77.50p 80.00p 77.50p 77.50p 255
24/12/2020 77.50p 80.00p 77.50p 77.50p 25
23/12/2020 77.50p 80.00p 77.50p 77.50p 125
22/12/2020 77.50p 77.50p 77.50p 77.50p 0
21/12/2020 77.50p 82.00p 77.50p 77.50p 20
18/12/2020 77.50p 79.00p 77.50p 77.50p 119
17/12/2020 77.50p 77.50p 77.50p 77.50p 0
16/12/2020 77.50p 77.50p 77.50p 77.50p 0
15/12/2020 77.50p 82.50p 65.00p 77.50p 356
14/12/2020 77.50p 84.00p 65.00p 77.50p 1547
11/12/2020 82.50p 82.50p 70.00p 77.50p 2263
10/12/2020 82.50p 89.00p 70.00p 82.50p 1478
09/12/2020 82.50p 82.50p 82.50p 82.50p 0
08/12/2020 82.50p 82.50p 82.50p 82.50p 0
07/12/2020 82.50p 90.00p 82.50p 82.50p 544
04/12/2020 82.50p 90.00p 70.50p 82.50p 60
03/12/2020 82.50p 82.50p 72.00p 82.50p 565
02/12/2020 82.50p 82.50p 82.50p 82.50p 0
01/12/2020 82.50p 95.00p 72.50p 82.50p 902
30/11/2020 80.00p 95.00p 80.00p 85.00p 2025
27/11/2020 72.50p 89.00p 67.50p 80.00p 7201
26/11/2020 70.00p 79.00p 70.00p 72.50p 3
25/11/2020 72.50p 75.00p 65.00p 70.00p 7908
24/11/2020 72.50p 75.00p 72.50p 72.50p 750
23/11/2020 75.00p 80.00p 70.00p 77.60p 17188
20/11/2020 67.50p 80.00p 66.00p 75.00p 17546
19/11/2020 100.00p 100.00p 60.00p 67.50p 44641
18/11/2020 110.00p 110.00p 100.00p 100.00p 145
17/11/2020 110.00p 110.00p 110.00p 110.00p 7500
16/11/2020 110.00p 110.00p 100.00p 110.00p 2364
13/11/2020 110.00p 110.00p 110.00p 110.00p 0
12/11/2020 110.00p 110.00p 110.00p 110.00p 0
11/11/2020 110.00p 110.00p 105.00p 110.00p 28
10/11/2020 110.00p 110.00p 110.00p 110.00p 0
09/11/2020 110.00p 110.00p 106.00p 110.00p 338
06/11/2020 112.50p 112.50p 100.00p 110.00p 5200
05/11/2020 112.50p 112.50p 112.50p 112.50p 0
04/11/2020 115.00p 115.00p 112.50p 112.50p 0
03/11/2020 112.50p 112.50p 105.15p 112.50p 0
02/11/2020 112.50p 112.50p 112.50p 112.50p 0
30/10/2020 112.50p 112.50p 105.15p 112.50p 925
29/10/2020 112.50p 112.50p 112.50p 112.50p 0
28/10/2020 112.50p 112.50p 106.00p 112.50p 1182
27/10/2020 112.50p 112.50p 112.50p 112.50p 0
26/10/2020 112.50p 112.50p 112.50p 112.50p 0
23/10/2020 112.50p 113.80p 106.00p 112.50p 1643
22/10/2020 112.50p 114.00p 106.00p 112.50p 1365
21/10/2020 105.00p 114.00p 105.00p 112.50p 1756
20/10/2020 115.00p 115.00p 100.05p 105.00p 6482
19/10/2020 125.00p 125.00p 110.00p 115.00p 2062
16/10/2020 132.50p 132.50p 120.00p 125.00p 1929
15/10/2020 132.50p 132.50p 127.75p 132.50p 465
14/10/2020 132.50p 132.50p 132.50p 132.50p 0
13/10/2020 135.00p 135.00p 130.00p 132.50p 700
12/10/2020 135.00p 135.00p 135.00p 135.00p 0
09/10/2020 135.00p 135.00p 135.00p 135.00p 396
08/10/2020 135.00p 135.00p 130.00p 135.00p 377
07/10/2020 135.00p 135.00p 135.00p 135.00p 0
06/10/2020 140.00p 150.00p 130.50p 135.00p 1661
05/10/2020 140.00p 140.00p 132.00p 140.00p 1713
02/10/2020 137.50p 145.00p 132.00p 140.00p 5110
01/10/2020 130.00p 137.50p 125.00p 137.50p 10649
30/09/2020 175.00p 175.00p 121.50p 130.00p 42869
29/09/2020 175.00p 175.00p 175.00p 175.00p 0
28/09/2020 165.00p 181.95p 165.00p 175.00p 7000
25/09/2020 190.00p 190.00p 165.00p 165.00p 500
24/09/2020 190.00p 190.00p 190.00p 190.00p 0
23/09/2020 190.00p 190.00p 190.00p 190.00p 0
22/09/2020 192.50p 192.50p 181.00p 190.00p 747
21/09/2020 192.50p 192.50p 185.15p 192.50p 316
18/09/2020 192.50p 200.00p 192.50p 192.50p 1446
17/09/2020 192.50p 192.50p 185.00p 192.50p 79
16/09/2020 192.50p 192.50p 190.00p 192.50p 998
15/09/2020 192.50p 192.50p 192.50p 192.50p 0
14/09/2020 190.00p 194.00p 185.15p 192.50p 2693
11/09/2020 192.50p 192.50p 186.00p 190.00p 387
10/09/2020 187.50p 194.00p 187.50p 192.50p 2603
09/09/2020 195.00p 195.00p 183.50p 187.50p 9222
08/09/2020 195.00p 195.00p 190.50p 195.00p 3649
07/09/2020 200.00p 200.00p 190.00p 195.00p 3482
04/09/2020 210.00p 210.00p 190.00p 200.00p 3523
03/09/2020 210.00p 210.00p 200.00p 210.00p 264
02/09/2020 210.00p 210.00p 200.00p 210.00p 331
01/09/2020 210.00p 210.00p 201.00p 210.00p 1173
28/08/2020 195.00p 210.00p 195.00p 210.00p 5313
27/08/2020 215.00p 216.50p 192.00p 195.00p 5925
26/08/2020 195.00p 217.00p 195.00p 215.00p 5824
25/08/2020 247.50p 247.50p 185.00p 195.00p 5593
24/08/2020 247.50p 247.50p 225.45p 247.50p 11
21/08/2020 245.00p 252.00p 233.00p 247.50p 2820
20/08/2020 257.50p 257.50p 220.00p 245.00p 2184
19/08/2020 257.50p 257.50p 257.50p 257.50p 0
18/08/2020 257.50p 257.50p 241.70p 257.50p 588
17/08/2020 240.00p 274.19p 240.00p 257.50p 1392
14/08/2020 240.00p 247.00p 230.00p 240.00p 1838
13/08/2020 240.00p 249.00p 235.00p 240.00p 1037
12/08/2020 240.00p 249.13p 232.48p 240.00p 2984
11/08/2020 255.00p 255.00p 222.00p 240.00p 2103
10/08/2020 265.00p 265.00p 225.00p 255.00p 3243
07/08/2020 260.00p 270.00p 255.00p 265.00p 1512
06/08/2020 260.00p 299.70p 250.40p 260.00p 16970
05/08/2020 240.00p 269.80p 231.00p 260.00p 5006
04/08/2020 212.50p 260.00p 212.50p 240.00p 16166
03/08/2020 212.50p 212.50p 212.50p 212.50p 0
31/07/2020 212.50p 218.00p 200.00p 212.50p 290
30/07/2020 247.50p 247.50p 200.00p 212.50p 1200
29/07/2020 237.50p 237.50p 237.50p 237.50p 0
28/07/2020 237.50p 237.50p 225.00p 237.50p 154
27/07/2020 255.00p 255.00p 226.00p 237.50p 1039
24/07/2020 255.00p 255.00p 255.00p 255.00p 0
23/07/2020 255.00p 255.00p 250.00p 255.00p 820
22/07/2020 287.50p 287.50p 252.00p 255.00p 250
21/07/2020 287.50p 287.50p 287.50p 287.50p 0
20/07/2020 287.50p 287.50p 275.00p 287.50p 400
17/07/2020 287.50p 287.50p 287.50p 287.50p 0
16/07/2020 287.50p 287.50p 287.50p 287.50p 0
15/07/2020 287.50p 287.50p 287.50p 287.50p 0
14/07/2020 275.00p 290.00p 253.20p 287.50p 3127
13/07/2020 280.00p 280.00p 265.00p 280.00p 700
10/07/2020 280.00p 295.00p 280.00p 280.00p 135
09/07/2020 280.00p 280.00p 280.00p 280.00p 0
08/07/2020 280.00p 280.00p 280.00p 280.00p 0
07/07/2020 280.00p 280.00p 268.00p 280.00p 363
06/07/2020 280.00p 280.00p 280.00p 280.00p 0
03/07/2020 280.00p 280.00p 268.00p 280.00p 14
02/07/2020 280.00p 300.00p 280.00p 280.00p 1121
01/07/2020 280.00p 280.00p 280.00p 280.00p 0
30/06/2020 280.00p 296.00p 277.00p 280.00p 1868
29/06/2020 325.00p 325.00p 300.00p 300.00p 750
26/06/2020 325.00p 325.00p 310.00p 325.00p 250
25/06/2020 290.00p 332.00p 290.00p 325.00p 2100
24/06/2020 290.00p 302.11p 290.00p 290.00p 784
23/06/2020 290.00p 325.00p 287.80p 290.00p 2999

*Close Price adjusted for both dividends and splits