IDE Group Holdings (IDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/02/2018 2,434.09p 2,434.09p 2,290.91p 2,386.36p 389
02/02/2018 2,434.09p 2,481.82p 2,290.91p 2,434.09p 537
01/02/2018 2,434.09p 2,577.27p 2,397.09p 2,434.09p 70
31/01/2018 2,720.45p 2,720.45p 2,672.73p 2,720.45p 224
30/01/2018 2,720.45p 2,720.45p 2,672.73p 2,720.45p 419
29/01/2018 2,720.45p 2,720.45p 2,720.45p 2,720.45p 0
26/01/2018 2,720.45p 2,720.45p 2,672.73p 2,720.45p 418
25/01/2018 2,720.45p 2,720.45p 2,672.73p 2,720.45p 189
24/01/2018 2,720.45p 2,720.45p 2,672.73p 2,720.45p 111
23/01/2018 2,720.45p 2,720.45p 2,672.73p 2,720.45p 146
22/01/2018 2,720.45p 2,758.64p 2,672.73p 2,720.45p 622
19/01/2018 2,720.45p 2,720.45p 2,720.45p 2,720.45p 0
18/01/2018 2,720.45p 2,720.45p 2,672.73p 2,720.45p 419
17/01/2018 2,720.45p 2,720.45p 2,672.73p 2,720.45p 22
16/01/2018 2,720.45p 2,720.45p 2,720.45p 2,720.45p 0
15/01/2018 2,720.45p 2,758.64p 2,720.45p 2,720.45p 3
12/01/2018 2,720.45p 2,720.45p 2,720.45p 2,720.45p 0
11/01/2018 2,720.45p 2,720.45p 2,720.45p 2,720.45p 0
10/01/2018 2,720.45p 2,720.45p 2,672.73p 2,720.45p 263
09/01/2018 2,720.45p 2,720.45p 2,672.73p 2,720.45p 660
08/01/2018 2,720.45p 2,720.45p 2,720.45p 2,720.45p 0
05/01/2018 2,720.45p 2,758.64p 2,672.73p 2,720.45p 335
04/01/2018 2,720.45p 2,720.45p 2,672.73p 2,720.45p 5
03/01/2018 2,720.45p 2,720.45p 2,672.73p 2,720.45p 219
02/01/2018 2,720.45p 2,768.18p 2,672.73p 2,720.45p 54
29/12/2017 2,744.32p 2,744.32p 2,744.32p 2,744.32p 0
28/12/2017 2,744.32p 2,744.32p 2,672.73p 2,744.32p 8
27/12/2017 2,744.32p 2,744.32p 2,744.32p 2,744.32p 0
22/12/2017 2,744.32p 2,744.32p 2,744.32p 2,744.32p 0
21/12/2017 2,744.32p 2,744.32p 2,672.73p 2,744.32p 120
20/12/2017 2,744.32p 2,744.32p 2,672.73p 2,744.32p 157
19/12/2017 2,744.32p 2,744.32p 2,672.73p 2,744.32p 42
18/12/2017 2,744.32p 2,744.32p 2,744.32p 2,744.32p 0
15/12/2017 2,744.32p 2,744.32p 2,577.27p 2,744.32p 210
14/12/2017 2,744.32p 2,744.32p 2,744.32p 2,744.32p 0
13/12/2017 2,744.32p 2,744.32p 2,672.73p 2,744.32p 130
12/12/2017 2,744.32p 2,768.18p 2,672.73p 2,744.32p 77
11/12/2017 2,815.91p 2,815.91p 2,672.73p 2,744.32p 626
08/12/2017 2,815.91p 2,815.91p 2,720.45p 2,815.91p 670
07/12/2017 2,815.91p 2,815.91p 2,768.18p 2,815.91p 23
06/12/2017 2,815.91p 2,815.91p 2,815.91p 2,815.91p 0
05/12/2017 2,815.91p 2,815.91p 2,768.18p 2,815.91p 142
04/12/2017 2,815.91p 2,815.91p 2,768.18p 2,815.91p 237
01/12/2017 2,839.77p 2,839.77p 2,720.45p 2,815.91p 1400
30/11/2017 2,839.77p 2,839.77p 2,839.77p 2,839.77p 0
29/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 314
28/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 524
27/11/2017 2,839.77p 2,839.77p 2,839.77p 2,839.77p 0
24/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 227
23/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 10
22/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 140
21/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 1
20/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 6
17/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 210
16/11/2017 2,839.77p 2,839.77p 2,720.45p 2,839.77p 1169
15/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 157
14/11/2017 2,839.77p 2,839.77p 2,768.18p 2,839.77p 585
13/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 367
10/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 544
09/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 819
08/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 454
07/11/2017 2,839.77p 2,839.77p 2,839.77p 2,839.77p 0
06/11/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 17
03/11/2017 2,839.77p 2,858.72p 2,815.91p 2,839.77p 102
02/11/2017 2,863.64p 2,863.64p 2,815.91p 2,839.77p 14
01/11/2017 2,863.64p 2,863.64p 2,815.91p 2,863.64p 42
31/10/2017 2,863.64p 2,901.82p 2,863.64p 2,863.64p 36
30/10/2017 2,815.91p 2,863.64p 2,815.91p 2,863.64p 1341
27/10/2017 2,839.77p 2,854.09p 2,839.77p 2,839.77p 23
26/10/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 144
25/10/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 576
24/10/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 1466
23/10/2017 2,839.77p 2,858.86p 2,815.91p 2,839.77p 955
20/10/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 20
19/10/2017 2,863.64p 2,863.64p 2,768.18p 2,839.77p 629
18/10/2017 2,863.64p 2,863.64p 2,863.64p 2,863.64p 0
17/10/2017 2,863.64p 2,887.50p 2,815.91p 2,863.64p 186
16/10/2017 2,863.64p 2,863.64p 2,863.64p 2,863.64p 0
13/10/2017 2,863.64p 2,863.64p 2,863.64p 2,863.64p 52
12/10/2017 2,863.64p 2,863.64p 2,863.64p 2,863.64p 59
11/10/2017 2,863.64p 2,863.64p 2,863.64p 2,863.64p 0
10/10/2017 2,863.64p 2,863.64p 2,863.64p 2,863.64p 6
09/10/2017 2,863.64p 2,863.64p 2,863.64p 2,863.64p 0
06/10/2017 2,863.64p 2,863.64p 2,863.64p 2,863.64p 262
05/10/2017 2,863.64p 2,863.64p 2,863.64p 2,863.64p 49
04/10/2017 2,887.50p 2,887.50p 2,863.64p 2,863.64p 274
03/10/2017 2,959.09p 2,959.09p 2,887.50p 2,887.50p 784
02/10/2017 3,054.55p 3,054.55p 2,959.09p 2,959.09p 1021
29/09/2017 3,078.41p 3,078.41p 3,054.55p 3,054.55p 147
28/09/2017 3,078.41p 3,078.41p 3,078.41p 3,078.41p 210
27/09/2017 3,078.41p 3,078.41p 3,078.41p 3,078.41p 0
26/09/2017 3,197.73p 3,197.73p 3,078.41p 3,078.41p 655
25/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 31
22/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 4253
21/09/2017 3,245.45p 3,245.45p 3,197.73p 3,197.73p 753
20/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 0
19/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 0
18/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 0
15/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 0
14/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 0
13/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 0
12/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 105
11/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 234
08/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 157
07/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 1
06/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 7
05/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 461
04/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 0
01/09/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 0
31/08/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 525
30/08/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 1
29/08/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 597
25/08/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 2892
24/08/2017 3,173.86p 3,245.45p 3,173.86p 3,197.73p 5277
23/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 28
22/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 105
21/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 236
18/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
17/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
16/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
15/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
14/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
11/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 5
10/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
09/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
08/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
07/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 1
04/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
03/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 70
02/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
01/08/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 3
31/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 948
28/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
27/07/2017 3,173.86p 3,197.73p 3,173.86p 3,173.86p 129
26/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 629
25/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 676
24/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
21/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 189
20/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
19/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 2
18/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 31
17/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 3
14/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
13/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 0
12/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 182
11/07/2017 3,173.86p 3,173.86p 3,173.86p 3,173.86p 2704
10/07/2017 3,197.73p 3,197.73p 3,150.00p 3,173.86p 309
07/07/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 0
06/07/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 1
05/07/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 0
04/07/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 0
03/07/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 39
30/06/2017 3,197.73p 3,197.73p 3,197.73p 3,197.73p 79
29/06/2017 3,221.59p 3,221.59p 3,197.73p 3,197.73p 3039
28/06/2017 3,221.59p 3,221.59p 3,221.59p 3,221.59p 435
27/06/2017 3,221.59p 3,221.59p 3,221.59p 3,221.59p 2252
26/06/2017 3,221.59p 3,221.59p 3,221.59p 3,221.59p 314
23/06/2017 3,221.59p 3,221.59p 3,221.59p 3,221.59p 58450
22/06/2017 3,221.59p 3,221.59p 3,221.59p 3,221.59p 0
21/06/2017 3,221.59p 3,221.59p 3,221.59p 3,221.59p 0
20/06/2017 3,269.32p 3,269.32p 3,197.73p 3,221.59p 0
19/06/2017 3,269.32p 3,269.32p 3,269.32p 3,269.32p 0
16/06/2017 3,269.32p 3,269.32p 3,245.45p 3,269.32p 1216
15/06/2017 3,269.32p 3,269.32p 3,245.45p 3,269.32p 136
14/06/2017 3,269.32p 3,269.32p 3,269.32p 3,269.32p 0
13/06/2017 3,293.18p 3,293.18p 3,245.45p 3,269.32p 906
12/06/2017 3,388.64p 3,388.64p 3,255.00p 3,293.18p 1781
09/06/2017 3,388.64p 3,388.64p 3,388.64p 3,388.64p 0
08/06/2017 3,364.77p 3,388.64p 3,340.91p 3,388.64p 786
07/06/2017 3,364.77p 3,364.77p 3,340.91p 3,364.77p 1423
06/06/2017 3,484.09p 3,484.09p 3,364.77p 3,364.77p 436
05/06/2017 3,484.09p 3,498.41p 3,484.09p 3,484.09p 62
02/06/2017 3,484.09p 3,484.09p 3,484.09p 3,484.09p 0
01/06/2017 3,484.09p 3,502.23p 3,436.36p 3,484.09p 241
31/05/2017 3,484.09p 3,517.50p 3,436.36p 3,484.09p 1736
30/05/2017 3,364.77p 3,531.82p 3,345.68p 3,484.09p 1251
26/05/2017 3,364.77p 3,388.64p 3,340.91p 3,364.77p 529
25/05/2017 3,364.77p 3,364.77p 3,364.77p 3,364.77p 0
24/05/2017 3,388.64p 3,388.64p 3,340.91p 3,364.77p 866
23/05/2017 3,388.64p 3,388.64p 3,388.64p 3,388.64p 2
22/05/2017 3,364.77p 3,412.50p 3,340.91p 3,388.64p 2279
19/05/2017 3,245.45p 3,364.77p 3,245.45p 3,364.77p 1700
18/05/2017 3,245.45p 3,293.18p 3,169.09p 3,245.45p 1740
17/05/2017 3,102.27p 3,283.64p 3,102.27p 3,245.45p 13192
16/05/2017 3,102.27p 3,128.05p 3,006.82p 3,102.27p 1766
15/05/2017 3,221.59p 3,245.45p 3,006.82p 3,102.27p 1608
12/05/2017 3,006.82p 3,293.18p 3,006.82p 3,221.59p 7079
11/05/2017 3,006.82p 3,021.14p 2,911.36p 3,006.82p 121868
10/05/2017 3,006.82p 3,006.82p 2,959.09p 3,006.82p 286
09/05/2017 3,006.82p 3,006.82p 3,006.82p 3,006.82p 14
08/05/2017 3,006.82p 3,007.77p 3,006.82p 3,006.82p 249
05/05/2017 3,006.82p 3,011.59p 2,959.09p 3,006.82p 80
04/05/2017 3,006.82p 3,016.36p 2,959.09p 3,006.82p 220
03/05/2017 3,006.82p 3,006.82p 2,959.09p 3,006.82p 210
02/05/2017 3,006.82p 3,017.32p 2,959.09p 3,006.82p 286
28/04/2017 3,006.82p 3,017.32p 2,959.09p 3,006.82p 11
27/04/2017 3,006.82p 3,006.82p 2,959.09p 3,006.82p 1181
26/04/2017 3,006.82p 3,017.32p 3,006.82p 3,006.82p 340
25/04/2017 3,006.82p 3,019.23p 3,006.82p 3,006.82p 161
24/04/2017 3,006.82p 3,020.18p 2,959.09p 3,006.82p 699

*Close Price adjusted for both dividends and splits