IDE Group Holdings (IDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/11/2018 265.00p 265.00p 265.00p 265.00p 0
16/11/2018 265.00p 265.00p 265.00p 265.00p 0
15/11/2018 265.00p 265.00p 265.00p 265.00p 0
14/11/2018 265.00p 265.00p 250.30p 265.00p 44
13/11/2018 270.00p 270.00p 250.00p 265.00p 2500
12/11/2018 270.00p 270.00p 270.00p 270.00p 0
09/11/2018 270.00p 270.00p 256.38p 270.00p 27
08/11/2018 265.00p 270.00p 265.00p 270.00p 0
07/11/2018 265.00p 265.00p 265.00p 265.00p 0
06/11/2018 265.00p 270.00p 250.00p 265.00p 3727
05/11/2018 265.00p 270.00p 265.00p 265.00p 3241
02/11/2018 265.00p 265.00p 265.00p 265.00p 0
01/11/2018 265.00p 270.00p 265.00p 265.00p 368
31/10/2018 265.00p 278.00p 250.00p 265.00p 556
30/10/2018 265.00p 265.00p 265.00p 265.00p 0
29/10/2018 265.00p 265.00p 265.00p 265.00p 0
26/10/2018 265.00p 265.00p 265.00p 265.00p 0
25/10/2018 265.00p 265.00p 265.00p 265.00p 0
24/10/2018 265.00p 265.00p 253.00p 265.00p 43
23/10/2018 265.00p 265.00p 265.00p 265.00p 0
22/10/2018 265.00p 265.00p 265.00p 265.00p 0
19/10/2018 265.00p 265.00p 253.33p 265.00p 38
18/10/2018 265.00p 269.75p 253.00p 265.00p 308
17/10/2018 265.00p 265.00p 252.75p 265.00p 260
16/10/2018 260.00p 277.50p 260.00p 265.00p 1971
15/10/2018 265.00p 265.00p 250.00p 260.00p 2800
12/10/2018 250.00p 270.00p 250.00p 250.00p 550
11/10/2018 255.00p 257.00p 250.00p 250.00p 270
10/10/2018 260.00p 265.00p 260.00p 260.00p 348
09/10/2018 255.00p 260.00p 252.50p 260.00p 3
08/10/2018 235.00p 270.00p 220.00p 260.00p 13978
05/10/2018 235.00p 239.50p 220.00p 235.00p 541
04/10/2018 240.00p 242.50p 211.00p 235.00p 1776
03/10/2018 240.00p 249.00p 230.00p 240.00p 1059
02/10/2018 290.00p 290.00p 240.00p 240.00p 1642
01/10/2018 290.00p 290.00p 288.75p 290.00p 69
28/09/2018 275.00p 300.00p 250.00p 290.00p 3912
27/09/2018 365.00p 365.00p 350.00p 365.00p 19
26/09/2018 365.00p 365.00p 365.00p 365.00p 0
25/09/2018 365.00p 365.00p 314.69p 365.00p 152
24/09/2018 365.00p 365.00p 320.00p 365.00p 587
21/09/2018 365.00p 365.00p 365.00p 365.00p 0
20/09/2018 365.00p 365.00p 365.00p 365.00p 0
19/09/2018 365.00p 365.00p 350.00p 365.00p 30
18/09/2018 365.00p 365.00p 365.00p 365.00p 0
17/09/2018 365.00p 365.00p 350.00p 365.00p 108
14/09/2018 365.00p 365.00p 350.00p 365.00p 262
13/09/2018 365.00p 365.00p 350.00p 365.00p 250
12/09/2018 365.00p 365.00p 365.00p 365.00p 0
11/09/2018 365.00p 365.00p 365.00p 365.00p 0
10/09/2018 365.00p 365.00p 350.00p 365.00p 50
07/09/2018 365.00p 365.00p 365.00p 365.00p 0
06/09/2018 365.00p 365.00p 365.00p 365.00p 0
05/09/2018 365.00p 365.00p 365.00p 365.00p 0
04/09/2018 365.00p 365.00p 365.00p 365.00p 0
03/09/2018 365.00p 365.00p 365.00p 365.00p 0
31/08/2018 365.00p 365.00p 365.00p 365.00p 0
30/08/2018 365.00p 365.00p 355.00p 365.00p 363
29/08/2018 365.00p 365.00p 360.00p 365.00p 100
28/08/2018 365.00p 367.70p 350.00p 365.00p 126
24/08/2018 315.00p 370.00p 315.00p 365.00p 3129
23/08/2018 310.00p 317.50p 310.00p 315.00p 609
22/08/2018 315.00p 320.00p 310.00p 310.00p 1913
21/08/2018 385.00p 385.00p 312.50p 315.00p 3238
20/08/2018 385.00p 385.00p 385.00p 385.00p 0
17/08/2018 385.00p 419.30p 385.00p 385.00p 165
16/08/2018 385.00p 400.00p 385.00p 385.00p 500
15/08/2018 485.00p 485.00p 350.50p 385.00p 6551
14/08/2018 500.00p 500.00p 485.00p 485.00p 0
13/08/2018 500.00p 500.00p 500.00p 500.00p 0
10/08/2018 500.00p 510.00p 500.00p 500.00p 107
09/08/2018 510.00p 510.00p 510.00p 510.00p 0
08/08/2018 500.00p 510.00p 450.50p 510.00p 790
07/08/2018 525.00p 525.00p 450.00p 500.00p 510
06/08/2018 525.00p 527.00p 503.83p 525.00p 700
03/08/2018 500.00p 550.00p 500.00p 525.00p 36
02/08/2018 477.27p 520.23p 477.27p 477.27p 155
01/08/2018 429.55p 477.27p 394.94p 477.27p 1120
31/07/2018 262.50p 474.89p 262.50p 429.55p 2486
30/07/2018 584.66p 584.66p 584.66p 584.66p 0
27/07/2018 596.59p 610.91p 572.73p 584.66p 791
26/07/2018 596.59p 596.59p 596.59p 596.59p 0
25/07/2018 596.59p 596.59p 596.59p 596.59p 0
24/07/2018 596.59p 596.59p 596.59p 596.59p 0
23/07/2018 668.18p 668.18p 596.59p 596.59p 1599
20/07/2018 668.18p 668.18p 668.18p 668.18p 50
19/07/2018 668.18p 668.18p 668.18p 668.18p 58
18/07/2018 668.18p 668.18p 625.23p 668.18p 69
17/07/2018 787.50p 787.50p 572.73p 668.18p 1174
16/07/2018 763.64p 811.36p 763.64p 811.36p 210
13/07/2018 906.82p 906.82p 906.82p 906.82p 0
12/07/2018 906.82p 906.82p 906.82p 906.82p 0
11/07/2018 906.82p 906.82p 878.18p 906.82p 52
10/07/2018 906.82p 906.82p 906.82p 906.82p 0
09/07/2018 906.82p 928.29p 906.82p 906.82p 419
06/07/2018 906.82p 930.68p 906.82p 906.82p 21
05/07/2018 954.55p 954.55p 859.09p 906.82p 1079
04/07/2018 954.55p 1,026.14p 907.77p 954.55p 98
03/07/2018 1,002.27p 1,050.00p 954.55p 954.55p 545
02/07/2018 1,097.73p 1,097.73p 1,097.73p 1,097.73p 0
29/06/2018 1,097.73p 1,097.73p 1,097.73p 1,097.73p 0
28/06/2018 1,097.73p 1,097.73p 1,069.09p 1,097.73p 10
27/06/2018 1,145.45p 1,145.45p 1,059.55p 1,097.73p 1246
26/06/2018 1,145.45p 1,145.45p 1,145.45p 1,145.45p 0
25/06/2018 1,145.45p 1,145.45p 1,145.45p 1,145.45p 0
22/06/2018 1,145.45p 1,145.45p 1,145.45p 1,145.45p 0
21/06/2018 1,145.45p 1,145.45p 1,145.45p 1,145.45p 0
20/06/2018 1,145.45p 1,145.45p 1,145.45p 1,145.45p 0
19/06/2018 1,145.45p 1,145.45p 1,145.45p 1,145.45p 0
18/06/2018 1,145.45p 1,145.45p 1,145.45p 1,145.45p 0
15/06/2018 1,145.45p 1,174.09p 1,099.64p 1,145.45p 100
14/06/2018 1,097.73p 1,182.68p 1,097.73p 1,145.45p 3787
13/06/2018 1,097.73p 1,192.23p 1,097.73p 1,097.73p 1571
12/06/2018 1,097.73p 1,097.73p 1,002.27p 1,097.73p 1048
11/06/2018 1,097.73p 1,097.73p 1,097.73p 1,097.73p 0
08/06/2018 1,097.73p 1,221.82p 1,050.00p 1,097.73p 1611
07/06/2018 1,145.45p 1,145.45p 1,003.23p 1,097.73p 69
06/06/2018 1,193.18p 1,193.18p 1,145.45p 1,145.45p 157
05/06/2018 1,240.91p 1,240.91p 1,145.45p 1,193.18p 105
04/06/2018 1,240.91p 1,240.91p 1,126.36p 1,240.91p 187
01/06/2018 1,240.91p 1,240.91p 1,194.14p 1,240.91p 440
31/05/2018 1,260.00p 1,336.36p 1,193.18p 1,240.91p 920
30/05/2018 1,050.00p 1,365.00p 1,050.00p 1,260.00p 3198
29/05/2018 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
25/05/2018 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
24/05/2018 1,097.73p 1,097.73p 1,040.45p 1,050.00p 1982
23/05/2018 1,240.91p 1,240.91p 966.48p 1,097.73p 1039
22/05/2018 1,288.64p 1,288.64p 1,169.32p 1,240.91p 108
21/05/2018 1,288.64p 1,288.64p 1,288.64p 1,288.64p 0
18/05/2018 1,288.64p 1,288.64p 1,288.64p 1,288.64p 0
17/05/2018 1,288.64p 1,288.64p 1,288.64p 1,288.64p 0
16/05/2018 1,240.91p 1,324.43p 1,240.91p 1,288.64p 26
15/05/2018 1,240.91p 1,311.55p 1,165.50p 1,240.91p 232
14/05/2018 1,193.18p 1,240.91p 1,051.91p 1,240.91p 282
11/05/2018 1,193.18p 1,193.18p 1,193.18p 1,193.18p 0
10/05/2018 1,336.36p 1,336.36p 1,145.45p 1,193.18p 1166
09/05/2018 1,336.36p 1,336.36p 1,336.36p 1,336.36p 0
08/05/2018 1,384.09p 1,427.05p 1,336.36p 1,336.36p 167
04/05/2018 1,431.82p 1,474.77p 1,336.36p 1,431.82p 183
03/05/2018 1,431.82p 1,431.82p 1,431.82p 1,431.82p 0
02/05/2018 1,431.82p 1,431.82p 1,360.23p 1,431.82p 105
01/05/2018 1,431.82p 1,522.50p 1,360.23p 1,431.82p 1058
30/04/2018 1,431.82p 1,431.82p 1,431.82p 1,431.82p 0
27/04/2018 1,431.82p 1,431.82p 1,431.82p 1,431.82p 0
26/04/2018 1,431.82p 1,431.82p 1,360.23p 1,431.82p 108
25/04/2018 1,431.82p 1,431.82p 1,431.82p 1,431.82p 0
24/04/2018 1,431.82p 1,431.82p 1,431.82p 1,431.82p 0
23/04/2018 1,431.82p 1,431.82p 1,431.82p 1,431.82p 1048
20/04/2018 1,431.82p 1,431.82p 1,431.82p 1,431.82p 0
19/04/2018 1,431.82p 1,517.73p 1,431.82p 1,431.82p 1571
18/04/2018 1,431.82p 1,431.82p 1,431.82p 1,431.82p 0
17/04/2018 1,431.82p 1,527.27p 1,360.23p 1,431.82p 69
16/04/2018 1,431.82p 1,431.82p 1,355.45p 1,431.82p 131
13/04/2018 1,431.82p 1,431.82p 1,431.82p 1,431.82p 0
12/04/2018 1,431.82p 1,527.27p 1,336.36p 1,431.82p 999
11/04/2018 1,431.82p 1,431.82p 1,338.75p 1,431.82p 166
10/04/2018 1,431.82p 1,431.82p 1,240.91p 1,431.82p 19441
09/04/2018 1,431.82p 1,431.82p 1,336.36p 1,431.82p 47
06/04/2018 1,431.82p 1,431.82p 1,407.95p 1,431.82p 3
05/04/2018 1,431.82p 1,431.82p 1,336.36p 1,431.82p 1003
04/04/2018 1,431.82p 1,431.82p 1,336.36p 1,431.82p 398
03/04/2018 1,431.82p 1,431.82p 1,336.36p 1,431.82p 5
29/03/2018 1,527.27p 1,527.27p 1,431.82p 1,431.82p 1184
28/03/2018 1,527.27p 1,527.27p 1,431.82p 1,527.27p 246
27/03/2018 1,527.27p 1,527.27p 1,431.82p 1,527.27p 45
26/03/2018 1,527.27p 1,527.27p 1,431.82p 1,527.27p 46
23/03/2018 1,527.27p 1,527.27p 1,527.27p 1,527.27p 0
22/03/2018 1,527.27p 1,536.82p 1,527.27p 1,527.27p 52
21/03/2018 1,575.00p 1,575.00p 1,431.82p 1,575.00p 122
20/03/2018 1,575.00p 1,591.70p 1,575.00p 1,575.00p 21
19/03/2018 1,575.00p 1,575.00p 1,575.00p 1,575.00p 0
16/03/2018 1,575.00p 1,575.00p 1,575.00p 1,575.00p 0
15/03/2018 1,575.00p 1,594.09p 1,575.00p 1,575.00p 1079
14/03/2018 1,575.00p 1,598.86p 1,575.00p 1,575.00p 1571
13/03/2018 1,575.00p 1,575.00p 1,527.27p 1,575.00p 528
12/03/2018 1,861.36p 2,004.55p 1,527.27p 1,575.00p 2723
09/03/2018 2,052.27p 2,052.27p 1,813.64p 1,861.36p 471
08/03/2018 2,052.27p 2,052.27p 2,052.27p 2,052.27p 0
07/03/2018 2,243.18p 2,243.18p 2,004.55p 2,052.27p 1835
06/03/2018 2,243.18p 2,243.18p 2,195.45p 2,243.18p 178
05/03/2018 2,243.18p 2,243.18p 2,243.18p 2,243.18p 0
02/03/2018 2,243.18p 2,243.18p 2,195.45p 2,243.18p 687
01/03/2018 2,243.18p 2,243.18p 2,195.45p 2,243.18p 44
28/02/2018 2,243.18p 2,243.18p 2,195.45p 2,243.18p 8
27/02/2018 2,243.18p 2,243.18p 2,195.45p 2,243.18p 831
26/02/2018 2,243.18p 2,281.36p 2,195.45p 2,243.18p 542
23/02/2018 2,243.18p 2,243.18p 2,195.45p 2,243.18p 439
22/02/2018 2,243.18p 2,243.18p 2,195.45p 2,243.18p 7
21/02/2018 2,243.18p 2,243.18p 2,243.18p 2,243.18p 0
20/02/2018 2,243.18p 2,290.91p 2,243.18p 2,243.18p 52
19/02/2018 2,243.18p 2,290.91p 2,243.18p 2,243.18p 35
16/02/2018 2,243.18p 2,243.18p 2,200.23p 2,243.18p 1235
15/02/2018 2,243.18p 2,243.18p 2,243.18p 2,243.18p 0
14/02/2018 2,243.18p 2,243.18p 2,243.18p 2,243.18p 0
13/02/2018 2,243.18p 2,243.18p 2,243.18p 2,243.18p 0
12/02/2018 2,243.18p 2,243.18p 2,195.45p 2,243.18p 42
09/02/2018 2,243.18p 2,290.91p 2,195.45p 2,243.18p 532
08/02/2018 2,243.18p 2,243.18p 2,243.18p 2,243.18p 0
07/02/2018 2,243.18p 2,290.91p 2,195.45p 2,243.18p 2351
06/02/2018 2,338.64p 2,338.64p 2,195.45p 2,243.18p 741

*Close Price adjusted for both dividends and splits