IDE Group Holdings (IDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/04/2017 3,006.82p 3,024.95p 3,006.82p 3,006.82p 257
20/04/2017 3,006.82p 3,028.77p 2,959.09p 3,006.82p 374
19/04/2017 3,006.82p 3,030.68p 2,982.95p 3,006.82p 2001
18/04/2017 3,006.82p 3,040.23p 3,006.82p 3,006.82p 619
13/04/2017 3,006.82p 3,006.82p 3,006.82p 3,006.82p 0
12/04/2017 3,006.82p 3,006.82p 2,982.95p 3,006.82p 15714
11/04/2017 3,006.82p 3,006.82p 2,959.09p 3,006.82p 84
10/04/2017 3,006.82p 3,006.82p 3,006.82p 3,006.82p 0
07/04/2017 3,006.82p 3,006.82p 3,006.82p 3,006.82p 0
06/04/2017 3,006.82p 3,043.09p 2,959.09p 3,006.82p 38
05/04/2017 3,006.82p 3,006.82p 2,959.09p 3,006.82p 472
04/04/2017 3,006.82p 3,043.09p 2,959.09p 3,006.82p 542
03/04/2017 3,006.82p 3,054.55p 2,963.86p 3,006.82p 559
31/03/2017 3,006.82p 3,054.55p 2,963.86p 3,006.82p 632
30/03/2017 3,006.82p 3,054.55p 2,959.09p 3,006.82p 770
29/03/2017 3,006.82p 3,006.82p 2,863.64p 3,006.82p 1496
28/03/2017 3,006.82p 3,054.55p 2,959.09p 3,006.82p 329
27/03/2017 3,006.82p 3,006.82p 2,959.09p 3,006.82p 358
24/03/2017 3,006.82p 3,006.82p 2,959.09p 3,006.82p 950
23/03/2017 3,006.82p 3,006.82p 2,959.09p 3,006.82p 53
22/03/2017 2,935.23p 3,006.82p 2,911.36p 3,006.82p 1710
21/03/2017 2,935.23p 2,935.23p 2,911.36p 2,935.23p 73
20/03/2017 2,935.23p 2,935.23p 2,911.36p 2,935.23p 94
17/03/2017 2,935.23p 2,935.23p 2,911.36p 2,935.23p 186
16/03/2017 2,911.36p 2,935.23p 2,863.64p 2,935.23p 26
15/03/2017 2,911.36p 2,911.36p 2,863.64p 2,911.36p 198
14/03/2017 2,911.36p 2,911.36p 2,863.65p 2,911.36p 622
13/03/2017 2,911.36p 2,959.09p 2,863.65p 2,959.09p 86
10/03/2017 2,839.77p 2,947.64p 2,825.45p 2,911.36p 426
09/03/2017 2,792.05p 2,839.77p 2,768.18p 2,839.77p 1944
08/03/2017 2,792.05p 2,815.91p 2,768.18p 2,792.05p 1368
07/03/2017 2,792.05p 2,815.91p 2,768.18p 2,792.05p 1299
06/03/2017 2,792.05p 2,792.05p 2,792.05p 2,792.05p 0
03/03/2017 2,768.18p 2,792.05p 2,768.18p 2,792.05p 524
02/03/2017 2,768.18p 2,768.18p 2,720.45p 2,768.18p 29
01/03/2017 2,696.59p 2,815.91p 2,696.59p 2,768.18p 627
28/02/2017 2,648.86p 2,758.64p 2,648.86p 2,696.59p 4573
27/02/2017 2,625.00p 2,648.86p 2,578.23p 2,648.86p 47
24/02/2017 2,625.00p 2,625.00p 2,577.27p 2,625.00p 16
23/02/2017 2,625.00p 2,625.00p 2,577.27p 2,625.00p 12
22/02/2017 2,625.00p 2,644.09p 2,625.00p 2,625.00p 210
21/02/2017 2,625.00p 2,644.09p 2,625.00p 2,625.00p 22
20/02/2017 2,625.00p 2,625.00p 2,577.27p 2,625.00p 8
17/02/2017 2,625.00p 2,644.09p 2,625.00p 2,625.00p 311
16/02/2017 2,625.00p 2,644.09p 2,625.00p 2,625.00p 1018
15/02/2017 2,625.00p 2,644.09p 2,577.27p 2,625.00p 496
14/02/2017 2,625.00p 2,625.00p 2,577.27p 2,625.00p 634
13/02/2017 2,625.00p 2,644.09p 2,577.27p 2,625.00p 186
10/02/2017 2,672.73p 2,672.73p 2,577.27p 2,625.00p 3406
09/02/2017 2,696.59p 2,696.59p 2,577.27p 2,672.73p 994
08/02/2017 2,696.59p 2,696.59p 2,672.73p 2,696.59p 915
07/02/2017 2,696.59p 2,710.91p 2,672.73p 2,696.59p 3189
06/02/2017 2,792.05p 2,804.45p 2,672.73p 2,696.59p 784
03/02/2017 2,839.77p 2,854.09p 2,768.18p 2,792.05p 2263
02/02/2017 2,839.77p 2,863.64p 2,815.91p 2,863.64p 390
01/02/2017 2,839.77p 2,839.77p 2,768.18p 2,839.77p 1580
31/01/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 10
30/01/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 419
27/01/2017 2,839.77p 2,839.77p 2,839.77p 2,839.77p 0
26/01/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 314
25/01/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 5
24/01/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 740
23/01/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 642
20/01/2017 2,839.77p 2,839.77p 2,839.77p 2,839.77p 0
19/01/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 524
18/01/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 1370
17/01/2017 2,839.77p 2,858.86p 2,815.91p 2,839.77p 44
16/01/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 183
13/01/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 47
12/01/2017 2,839.77p 2,839.77p 2,815.91p 2,839.77p 194
11/01/2017 2,863.64p 2,863.64p 2,815.91p 2,839.77p 246
10/01/2017 2,863.64p 2,863.64p 2,816.86p 2,863.64p 194
09/01/2017 2,839.77p 2,901.82p 2,815.91p 2,863.64p 517
06/01/2017 2,935.23p 2,959.09p 2,815.91p 2,839.77p 29
05/01/2017 2,959.09p 2,959.09p 2,815.91p 2,935.23p 59
04/01/2017 3,030.68p 3,030.68p 2,959.09p 2,959.09p 538
03/01/2017 3,030.68p 3,054.55p 2,959.09p 3,030.68p 775
30/12/2016 3,030.68p 3,030.68p 3,030.68p 3,030.68p 0
29/12/2016 3,030.68p 3,054.55p 2,959.09p 3,030.68p 435
28/12/2016 3,030.68p 3,030.68p 2,959.09p 3,030.68p 926
23/12/2016 3,030.68p 3,030.68p 2,959.09p 3,030.68p 0
22/12/2016 3,030.68p 3,030.68p 3,030.68p 3,030.68p 0
21/12/2016 3,030.68p 3,030.68p 2,959.09p 3,030.68p 1074
20/12/2016 3,030.68p 3,030.68p 2,959.09p 3,030.68p 289
19/12/2016 3,030.68p 3,030.68p 2,959.09p 3,030.68p 356
16/12/2016 3,030.68p 3,030.68p 2,959.09p 3,030.68p 7
15/12/2016 3,030.68p 3,054.55p 2,959.09p 3,030.68p 30
14/12/2016 3,030.68p 3,030.68p 2,959.09p 2,959.09p 723
13/12/2016 3,030.68p 3,030.68p 2,959.09p 3,030.68p 332
12/12/2016 3,030.68p 3,030.68p 2,959.09p 3,030.68p 545
09/12/2016 3,030.68p 3,078.41p 3,030.68p 3,030.68p 26
08/12/2016 3,030.68p 3,030.68p 2,959.09p 3,030.68p 230
07/12/2016 3,030.68p 3,054.55p 2,959.09p 3,030.68p 60
06/12/2016 3,030.68p 3,054.55p 2,959.09p 3,030.68p 2311
05/12/2016 3,078.41p 3,078.41p 3,030.68p 3,030.68p 524
02/12/2016 3,078.41p 3,078.41p 3,078.41p 3,078.41p 0
01/12/2016 3,078.41p 3,078.41p 3,078.41p 3,078.41p 0
30/11/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 16
29/11/2016 3,078.41p 3,078.41p 3,078.41p 3,078.41p 0
28/11/2016 3,078.41p 3,078.41p 3,078.41p 3,078.41p 0
25/11/2016 3,078.41p 3,078.41p 3,078.41p 3,078.41p 0
24/11/2016 3,078.41p 3,078.41p 3,078.41p 3,078.41p 0
23/11/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 1234
22/11/2016 3,078.41p 3,078.41p 3,078.41p 3,078.41p 0
21/11/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 79
18/11/2016 3,078.41p 3,102.27p 3,054.55p 3,078.41p 128
17/11/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 1
16/11/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 141
15/11/2016 3,078.41p 3,102.27p 3,054.55p 3,078.41p 808
14/11/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 31
11/11/2016 3,030.68p 3,078.41p 3,030.68p 3,078.41p 524
10/11/2016 3,030.68p 3,030.68p 3,006.82p 3,030.68p 420
09/11/2016 2,982.95p 3,030.68p 2,959.09p 3,030.68p 17
08/11/2016 3,030.68p 3,030.68p 2,959.09p 3,030.68p 678
07/11/2016 3,078.41p 3,078.41p 2,959.09p 3,030.68p 3530
04/11/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 86
03/11/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 424
02/11/2016 3,078.41p 3,078.41p 3,078.41p 3,078.41p 0
01/11/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 3
31/10/2016 3,078.41p 3,078.41p 3,055.50p 3,078.41p 1
28/10/2016 3,078.41p 3,078.41p 3,078.41p 3,078.41p 0
27/10/2016 3,078.41p 3,078.41p 3,078.41p 3,078.41p 0
26/10/2016 3,078.41p 3,078.41p 3,055.50p 3,078.41p 16
25/10/2016 3,078.41p 3,080.80p 3,055.50p 3,078.41p 348
24/10/2016 3,078.41p 3,078.41p 3,078.41p 3,078.41p 0
21/10/2016 3,078.41p 3,080.80p 3,055.50p 3,078.41p 352
20/10/2016 3,078.41p 3,078.41p 3,078.41p 3,078.41p 0
19/10/2016 3,078.41p 3,078.41p 3,055.50p 3,078.41p 90
18/10/2016 3,078.41p 3,078.41p 3,055.50p 3,078.41p 69
17/10/2016 3,078.41p 3,078.41p 3,055.50p 3,078.41p 32
14/10/2016 3,078.41p 3,080.80p 3,078.41p 3,078.41p 0
13/10/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 74
12/10/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 10
11/10/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 2854
10/10/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 22
07/10/2016 3,078.41p 3,078.41p 3,006.82p 3,078.41p 837
06/10/2016 3,078.41p 3,087.95p 3,054.55p 3,078.41p 965
05/10/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 72
04/10/2016 3,078.41p 3,087.95p 3,078.41p 3,078.41p 16
03/10/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 33
30/09/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 587
29/09/2016 3,078.41p 3,078.41p 3,054.55p 3,078.41p 337
28/09/2016 3,078.41p 3,087.95p 3,054.55p 3,078.41p 360
27/09/2016 3,102.27p 3,102.27p 3,054.55p 3,078.41p 163
26/09/2016 3,102.27p 3,102.27p 3,054.55p 3,102.27p 13
23/09/2016 3,126.14p 3,126.14p 3,054.55p 3,102.27p 88
22/09/2016 3,126.14p 3,126.14p 3,126.14p 3,126.14p 0
21/09/2016 3,173.86p 3,197.73p 3,054.55p 3,126.14p 2720
20/09/2016 3,126.14p 3,197.73p 3,126.14p 3,173.86p 3842
19/09/2016 3,126.14p 3,126.14p 3,126.14p 3,126.14p 0
16/09/2016 3,126.14p 3,138.07p 3,126.14p 3,126.14p 70
15/09/2016 3,126.14p 3,126.14p 3,114.20p 3,126.14p 56
14/09/2016 3,126.14p 3,126.14p 3,102.27p 3,126.14p 382
13/09/2016 3,126.14p 3,126.14p 3,102.27p 3,126.14p 112
12/09/2016 3,150.00p 3,150.00p 2,959.09p 3,126.14p 2154
09/09/2016 3,245.45p 3,245.45p 3,150.00p 3,197.73p 264
08/09/2016 3,245.45p 3,245.45p 3,159.55p 3,245.45p 314
07/09/2016 3,245.45p 3,255.00p 3,159.55p 3,245.45p 5
06/09/2016 3,245.45p 3,245.45p 3,164.32p 3,245.45p 95
05/09/2016 3,245.45p 3,245.45p 3,245.45p 3,245.45p 0
02/09/2016 3,245.45p 3,255.00p 3,245.45p 3,245.45p 786
01/09/2016 3,245.45p 3,245.45p 3,245.45p 3,245.45p 0
31/08/2016 3,245.45p 3,255.00p 3,159.55p 3,245.45p 606
30/08/2016 3,245.45p 3,255.00p 3,159.55p 3,245.45p 364
26/08/2016 3,293.18p 3,293.18p 3,150.00p 3,245.45p 477
25/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 360
24/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 1006
23/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 588
22/08/2016 3,293.18p 3,293.18p 3,293.18p 3,293.18p 0
19/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 538
18/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 426
17/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 1122
16/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 121
15/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 495
12/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 788
11/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 10
10/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 94
09/08/2016 3,293.18p 3,293.18p 3,293.18p 3,293.18p 0
08/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 343
05/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 156
04/08/2016 3,293.18p 3,293.18p 3,293.18p 3,293.18p 0
03/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 720
02/08/2016 3,293.18p 3,293.18p 3,293.18p 3,293.18p 0
01/08/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 3152
29/07/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 10
28/07/2016 3,293.18p 3,293.18p 3,293.18p 3,293.18p 0
27/07/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 51
26/07/2016 3,293.18p 3,293.18p 3,293.18p 3,293.18p 0
25/07/2016 3,293.18p 3,293.18p 3,250.23p 3,293.18p 157
22/07/2016 3,293.18p 3,293.18p 3,250.23p 3,293.18p 423
21/07/2016 3,293.18p 3,293.18p 3,250.23p 3,293.18p 338
20/07/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 295
19/07/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 120
18/07/2016 3,293.18p 3,293.18p 3,293.18p 3,293.18p 0
15/07/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 823
14/07/2016 3,293.18p 3,293.18p 3,293.18p 3,293.18p 0
13/07/2016 3,293.18p 3,317.05p 3,245.45p 3,293.18p 15868
12/07/2016 3,293.18p 3,293.18p 3,150.00p 3,293.18p 6900
11/07/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 8
08/07/2016 3,293.18p 3,293.18p 3,245.45p 3,293.18p 900

*Close Price adjusted for both dividends and splits