Immunodiagnostic Systems Holdings (IDH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Immunodiagnostic Systems Holdings

Date Open High Low Close* Volume
13/04/2011 862.50p 890.00p 839.97p 890.00p 4103
12/04/2011 833.50p 856.41p 833.00p 845.00p 21285
11/04/2011 884.50p 884.50p 847.00p 847.00p 482096
08/04/2011 900.00p 914.00p 864.50p 864.50p 43914
07/04/2011 878.80p 912.55p 878.80p 881.00p 5957
06/04/2011 860.00p 903.50p 853.37p 883.00p 119227
05/04/2011 820.50p 863.00p 815.00p 855.00p 20636
04/04/2011 835.00p 845.00p 820.00p 823.00p 35217
01/04/2011 825.50p 850.00p 823.00p 850.00p 10464
31/03/2011 830.00p 842.50p 822.38p 830.00p 13186
30/03/2011 806.42p 830.00p 805.00p 830.00p 59692
29/03/2011 829.50p 830.00p 806.55p 830.00p 5859
28/03/2011 830.00p 830.01p 810.00p 813.50p 23445
25/03/2011 805.00p 830.00p 805.00p 830.00p 40636
24/03/2011 830.00p 830.00p 791.73p 819.50p 12491
23/03/2011 800.00p 800.25p 793.42p 800.25p 5455
22/03/2011 802.50p 809.18p 777.00p 792.50p 14480
21/03/2011 781.00p 813.74p 781.00p 790.00p 12352
18/03/2011 778.56p 802.98p 778.56p 785.00p 23328
17/03/2011 809.50p 810.00p 763.93p 785.50p 65158
16/03/2011 760.00p 790.00p 755.12p 775.00p 10909
15/03/2011 760.50p 789.50p 752.80p 780.00p 6149
14/03/2011 770.50p 789.50p 763.50p 768.50p 8391
11/03/2011 800.00p 800.00p 681.50p 785.00p 350483
10/03/2011 801.00p 827.75p 788.50p 788.50p 3599
09/03/2011 821.00p 833.28p 803.00p 809.00p 14386
08/03/2011 825.50p 864.50p 807.50p 807.50p 7140
07/03/2011 825.00p 871.50p 825.00p 839.50p 8827
04/03/2011 812.50p 830.00p 812.50p 815.00p 6179
03/03/2011 810.00p 837.13p 810.00p 830.00p 10573
02/03/2011 820.00p 832.00p 815.00p 815.00p 15322
01/03/2011 820.00p 840.00p 820.00p 826.00p 84810
28/02/2011 849.00p 849.50p 812.75p 834.50p 233189
25/02/2011 802.95p 844.14p 802.95p 833.00p 7332
24/02/2011 830.50p 844.65p 807.50p 807.50p 27051
23/02/2011 869.50p 886.40p 842.50p 842.50p 130407
22/02/2011 849.00p 888.45p 830.00p 830.00p 2964
21/02/2011 831.50p 888.80p 831.50p 833.00p 14880
18/02/2011 846.00p 850.00p 843.00p 845.00p 1422
17/02/2011 872.00p 889.40p 840.00p 845.00p 19417
16/02/2011 900.00p 912.51p 860.00p 867.00p 13688
15/02/2011 895.90p 899.00p 867.63p 899.00p 8009
14/02/2011 942.28p 942.28p 874.50p 886.00p 4266
11/02/2011 878.00p 900.00p 878.00p 890.00p 9503
10/02/2011 929.50p 930.00p 875.50p 900.00p 16055
09/02/2011 939.50p 940.00p 913.00p 919.00p 30816
08/02/2011 913.50p 913.50p 896.50p 913.50p 2089
07/02/2011 899.50p 910.00p 884.00p 910.00p 267802
04/02/2011 856.00p 882.00p 849.69p 882.00p 177547
03/02/2011 854.00p 860.00p 831.00p 860.00p 19792
02/02/2011 848.50p 860.00p 840.00p 852.50p 11105
01/02/2011 857.50p 857.50p 840.00p 850.00p 372625
31/01/2011 850.50p 880.00p 830.00p 866.00p 89372
28/01/2011 865.00p 867.50p 839.00p 839.00p 6111
27/01/2011 870.50p 885.21p 822.96p 830.00p 166545
26/01/2011 895.00p 900.75p 872.00p 889.00p 26768
25/01/2011 884.00p 917.00p 884.00p 901.50p 125826
24/01/2011 888.50p 895.00p 875.00p 890.00p 11957
21/01/2011 919.00p 925.00p 885.50p 899.50p 14661
20/01/2011 920.00p 937.40p 914.00p 929.00p 4804
19/01/2011 935.00p 945.00p 935.00p 935.00p 151146
18/01/2011 915.00p 941.25p 915.00p 938.50p 72372
17/01/2011 932.00p 945.00p 932.00p 933.50p 3666
14/01/2011 935.00p 950.00p 935.00p 935.00p 53763
13/01/2011 950.00p 950.00p 934.34p 935.00p 35227
12/01/2011 935.00p 973.56p 925.00p 935.00p 218379
11/01/2011 935.00p 956.81p 923.00p 925.00p 12552
10/01/2011 969.50p 970.00p 920.50p 942.00p 248191
07/01/2011 940.00p 969.00p 940.00p 969.00p 32573
06/01/2011 945.50p 966.50p 945.00p 945.00p 17075
05/01/2011 960.00p 960.00p 938.50p 960.00p 38386
04/01/2011 924.50p 960.00p 888.20p 950.00p 209651
31/12/2010 923.00p 938.86p 883.29p 923.00p 1797
30/12/2010 894.50p 927.50p 891.00p 927.50p 45816
29/12/2010 905.00p 933.02p 880.34p 920.00p 3742
24/12/2010 910.00p 910.00p 880.34p 897.50p 900
23/12/2010 890.00p 910.00p 875.00p 910.00p 164529
22/12/2010 870.50p 926.53p 852.00p 854.00p 288268
21/12/2010 913.00p 918.00p 871.50p 918.00p 60013
20/12/2010 914.50p 929.40p 871.50p 903.00p 2165
17/12/2010 890.00p 939.50p 880.00p 907.00p 20107
16/12/2010 890.50p 906.20p 880.00p 886.50p 15667
15/12/2010 899.00p 910.00p 892.50p 906.00p 152371
14/12/2010 875.50p 919.50p 875.50p 900.00p 10437
13/12/2010 916.50p 920.00p 870.77p 881.50p 5328
10/12/2010 910.50p 947.07p 901.00p 913.50p 244973
09/12/2010 910.50p 940.00p 910.50p 940.00p 10019
08/12/2010 930.00p 945.55p 906.50p 925.00p 36661
07/12/2010 968.50p 969.00p 941.00p 950.00p 36379
06/12/2010 971.50p 971.50p 917.50p 968.00p 21136
03/12/2010 957.50p 964.02p 923.10p 947.00p 74909
02/12/2010 956.00p 959.01p 911.02p 930.00p 122343
01/12/2010 990.00p 990.00p 915.00p 928.50p 21187
30/11/2010 1,025.00p 1,025.00p 937.73p 970.00p 230113
29/11/2010 925.00p 980.00p 890.00p 975.00p 23635
26/11/2010 915.00p 924.50p 881.50p 924.50p 127672
25/11/2010 880.00p 910.00p 867.75p 910.00p 10489
24/11/2010 850.00p 884.00p 840.00p 884.00p 4718
23/11/2010 875.00p 878.60p 832.34p 875.00p 2723
22/11/2010 840.50p 880.00p 840.00p 880.00p 6501
19/11/2010 885.00p 885.00p 833.09p 885.00p 5287
18/11/2010 868.50p 875.55p 842.47p 858.50p 16169
17/11/2010 885.50p 885.50p 850.00p 885.00p 7450
16/11/2010 860.00p 889.50p 847.85p 856.50p 3232
15/11/2010 842.00p 855.50p 835.00p 838.50p 7157
12/11/2010 855.00p 890.00p 845.50p 890.00p 9245
11/11/2010 880.00p 880.00p 835.00p 835.00p 4260
10/11/2010 870.00p 900.00p 820.16p 895.00p 26138
09/11/2010 859.50p 859.50p 810.50p 850.00p 31812
08/11/2010 871.00p 878.31p 813.42p 840.00p 23722
05/11/2010 910.00p 910.00p 870.00p 870.00p 15224
04/11/2010 870.00p 891.78p 864.15p 870.00p 52286
03/11/2010 875.50p 896.80p 854.00p 854.00p 19827
02/11/2010 890.00p 900.00p 869.62p 880.00p 59067
01/11/2010 870.00p 890.00p 870.00p 890.00p 68607
29/10/2010 886.00p 890.00p 870.00p 870.00p 9911
28/10/2010 876.00p 890.00p 876.00p 890.00p 3294
27/10/2010 900.00p 906.60p 875.00p 875.00p 239892
26/10/2010 900.00p 920.13p 890.00p 890.00p 22444
25/10/2010 905.50p 914.50p 900.00p 900.00p 5128
22/10/2010 905.00p 949.60p 895.00p 905.00p 22486
21/10/2010 910.50p 960.23p 892.00p 899.50p 6429
20/10/2010 970.00p 970.00p 911.00p 940.00p 8329
19/10/2010 930.50p 965.00p 910.25p 965.00p 16081
18/10/2010 880.00p 940.00p 880.00p 940.00p 4245
15/10/2010 875.00p 926.00p 875.00p 926.00p 11576
14/10/2010 875.50p 889.15p 863.88p 872.00p 8423
13/10/2010 880.00p 901.53p 855.00p 870.00p 15042
12/10/2010 890.50p 900.20p 856.75p 860.00p 39830
11/10/2010 901.50p 923.82p 892.95p 893.50p 2813
08/10/2010 900.50p 955.00p 900.50p 901.50p 1644
07/10/2010 900.50p 930.00p 886.50p 893.00p 47733
06/10/2010 896.00p 914.50p 890.00p 910.00p 112511
05/10/2010 950.00p 950.00p 870.00p 870.00p 160369
04/10/2010 900.00p 920.50p 877.46p 920.50p 362727
01/10/2010 910.00p 910.00p 870.50p 890.00p 8148
30/09/2010 875.50p 910.00p 860.50p 900.00p 9503
29/09/2010 890.00p 914.78p 870.00p 912.00p 12176
28/09/2010 910.00p 917.77p 888.20p 900.00p 83887
27/09/2010 889.00p 920.00p 871.33p 897.50p 142085
24/09/2010 865.00p 875.99p 865.00p 872.50p 3966
23/09/2010 865.00p 878.14p 857.46p 865.00p 11168
22/09/2010 855.00p 885.50p 855.00p 870.00p 704656
21/09/2010 879.50p 913.98p 824.00p 851.00p 30249
20/09/2010 820.50p 883.50p 820.50p 883.50p 17656
17/09/2010 820.00p 888.41p 820.00p 820.00p 3956
16/09/2010 878.50p 886.55p 838.34p 850.00p 10578
15/09/2010 800.00p 861.00p 784.79p 861.00p 106397
14/09/2010 780.00p 804.37p 779.77p 800.00p 21273
13/09/2010 800.00p 809.90p 781.60p 794.50p 8492
10/09/2010 785.00p 808.40p 780.00p 780.00p 6175
09/09/2010 780.00p 810.00p 780.00p 810.00p 101809
08/09/2010 800.00p 820.67p 800.00p 800.00p 44604
07/09/2010 757.00p 820.00p 741.44p 820.00p 218380
06/09/2010 745.00p 780.00p 735.50p 780.00p 14726
03/09/2010 750.00p 762.78p 747.50p 747.50p 988
02/09/2010 730.00p 765.21p 730.00p 750.00p 1693
01/09/2010 730.00p 753.00p 730.00p 730.00p 7894
31/08/2010 730.00p 750.00p 730.00p 750.00p 130790
27/08/2010 730.50p 752.78p 725.50p 730.00p 22932
26/08/2010 740.50p 758.60p 738.28p 740.00p 1167793
25/08/2010 745.00p 758.48p 725.00p 735.00p 113440
24/08/2010 720.50p 735.00p 720.00p 725.00p 106176
23/08/2010 720.50p 735.69p 720.00p 720.00p 3008
20/08/2010 720.50p 736.64p 720.00p 720.00p 5630
19/08/2010 720.00p 735.50p 719.78p 720.00p 1255
18/08/2010 720.00p 728.99p 719.78p 720.00p 58550
17/08/2010 705.00p 733.98p 705.00p 720.00p 15235
16/08/2010 713.50p 742.70p 707.00p 710.00p 7624
13/08/2010 740.50p 755.58p 709.79p 710.00p 17080
12/08/2010 745.00p 753.00p 739.80p 740.00p 55625
11/08/2010 760.00p 769.50p 744.78p 745.00p 14267
10/08/2010 740.00p 769.05p 740.00p 750.00p 16932
09/08/2010 779.50p 779.50p 727.50p 748.50p 10277
06/08/2010 727.50p 770.73p 727.50p 738.00p 396
05/08/2010 735.00p 773.00p 735.00p 749.50p 6330
04/08/2010 730.00p 765.42p 730.00p 735.00p 12780
03/08/2010 730.00p 766.02p 730.00p 735.00p 17277
02/08/2010 730.50p 740.00p 730.50p 740.00p 3943
30/07/2010 720.00p 741.34p 719.78p 720.00p 24062
29/07/2010 720.00p 758.94p 720.00p 725.00p 5009
28/07/2010 720.00p 759.76p 719.78p 726.00p 8150
27/07/2010 730.00p 759.82p 719.00p 725.00p 38656
26/07/2010 740.00p 761.25p 730.00p 730.00p 34404
23/07/2010 744.00p 767.50p 740.00p 743.50p 4753
22/07/2010 740.00p 756.20p 730.00p 745.00p 113266
21/07/2010 725.00p 756.20p 725.00p 745.00p 62891
20/07/2010 745.00p 758.00p 725.00p 735.00p 156834
19/07/2010 780.00p 798.00p 717.75p 735.00p 5259200
16/07/2010 795.00p 809.00p 772.00p 800.00p 40614
15/07/2010 790.00p 808.85p 787.00p 787.00p 94145
14/07/2010 800.00p 820.00p 775.00p 780.00p 212633
13/07/2010 792.00p 800.00p 773.00p 800.00p 312730
12/07/2010 755.00p 800.00p 755.00p 791.00p 24970
09/07/2010 750.00p 760.00p 740.00p 745.00p 12259
08/07/2010 730.00p 750.00p 717.10p 742.50p 220455
07/07/2010 732.50p 748.00p 710.00p 730.00p 891
06/07/2010 735.00p 755.57p 715.00p 732.50p 15825
05/07/2010 755.00p 759.00p 745.10p 747.50p 9754
02/07/2010 760.00p 760.00p 742.50p 742.50p 19747

*Close Price adjusted for both dividends and splits