Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Buy Airtel Africa (AAF) by Goldman Sachs
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Hold Standard Chartered (STAN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Buy Trainline (TRN) by Deutsche Bank
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Overweight Future (FUTR) by Barclays
- Outperform 3i Group (III) by RBC Capital
- Outperform Currys (CURY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Hunting (HTG) by Berenberg
- Overweight Trainline (TRN) by JP Morgan
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
Integrated Diagnostics Holdings (IDHC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2019 | 1.20p | 1.26p | 1.14p | 1.14p | 410984 |
| 29/05/2019 | 1.21p | 1.21p | 1.16p | 1.18p | 131448 |
| 28/05/2019 | 1.21p | 1.21p | 1.19p | 1.20p | 120244 |
| 24/05/2019 | 1.21p | 1.21p | 1.21p | 1.21p | 12 |
| 23/05/2019 | 1.21p | 1.21p | 1.20p | 1.21p | 64132 |
| 22/05/2019 | 1.21p | 1.21p | 1.20p | 1.21p | 120424 |
| 21/05/2019 | 1.20p | 1.21p | 1.19p | 1.21p | 203820 |
| 20/05/2019 | 1.23p | 1.23p | 1.16p | 1.19p | 259708 |
| 17/05/2019 | 1.23p | 1.23p | 1.16p | 1.23p | 157932 |
| 16/05/2019 | 1.22p | 1.23p | 1.16p | 1.22p | 43180 |
| 15/05/2019 | 1.20p | 1.26p | 1.20p | 1.25p | 34488 |
| 14/05/2019 | 1.20p | 1.20p | 1.19p | 1.20p | 79864 |
| 13/05/2019 | 1.25p | 1.25p | 1.15p | 1.20p | 44824 |
| 10/05/2019 | 1.24p | 1.24p | 1.18p | 1.24p | 21028 |
| 09/05/2019 | 1.18p | 1.18p | 1.18p | 1.18p | 820 |
| 08/05/2019 | 1.20p | 1.21p | 1.18p | 1.20p | 110020 |
| 07/05/2019 | 1.25p | 1.25p | 1.20p | 1.20p | 1466872 |
| 03/05/2019 | 1.25p | 1.29p | 1.25p | 1.27p | 17316 |
| 02/05/2019 | 1.21p | 1.27p | 1.21p | 1.25p | 5256 |
| 01/05/2019 | 1.25p | 1.25p | 1.22p | 1.22p | 36332 |
| 30/04/2019 | 1.26p | 1.26p | 1.21p | 1.21p | 126432 |
| 29/04/2019 | 1.27p | 1.27p | 1.27p | 1.27p | 368 |
| 26/04/2019 | 1.27p | 1.27p | 1.25p | 1.27p | 61476 |
| 25/04/2019 | 1.27p | 1.27p | 1.24p | 1.24p | 84 |
| 24/04/2019 | 1.29p | 1.29p | 1.26p | 1.28p | 1697072 |
| 23/04/2019 | 1.25p | 1.29p | 1.25p | 1.26p | 59804 |
| 18/04/2019 | 1.25p | 1.25p | 1.21p | 1.25p | 155036 |
| 17/04/2019 | 1.26p | 1.26p | 1.23p | 1.25p | 60380 |
| 16/04/2019 | 1.24p | 1.26p | 1.24p | 1.26p | 294760 |
| 15/04/2019 | 1.24p | 1.24p | 1.24p | 1.24p | 264 |
| 12/04/2019 | 1.21p | 1.26p | 1.21p | 1.26p | 373732 |
| 11/04/2019 | 1.21p | 1.23p | 1.21p | 1.23p | 2612 |
| 10/04/2019 | 1.21p | 1.23p | 1.21p | 1.23p | 82704 |
| 09/04/2019 | 1.21p | 1.21p | 1.21p | 1.21p | 54956 |
| 08/04/2019 | 1.25p | 1.25p | 1.21p | 1.21p | 104952 |
| 05/04/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 2616 |
| 04/04/2019 | 1.21p | 1.23p | 1.14p | 1.23p | 1137888 |
| 03/04/2019 | 1.21p | 1.21p | 1.21p | 1.21p | 44732 |
| 02/04/2019 | 1.20p | 1.20p | 1.14p | 1.20p | 727032 |
| 01/04/2019 | 1.16p | 1.16p | 1.15p | 1.15p | 86668 |
| 29/03/2019 | 1.16p | 1.16p | 1.13p | 1.15p | 67184 |
| 28/03/2019 | 1.17p | 1.17p | 1.14p | 1.14p | 663064 |
| 27/03/2019 | 1.17p | 1.17p | 1.15p | 1.15p | 301112 |
| 26/03/2019 | 1.13p | 1.17p | 1.13p | 1.17p | 367160 |
| 25/03/2019 | 1.17p | 1.17p | 1.14p | 1.15p | 623224 |
| 22/03/2019 | 1.13p | 1.21p | 1.10p | 1.19p | 1113232 |
| 21/03/2019 | 1.13p | 1.24p | 1.06p | 1.15p | 1112976 |
| 20/03/2019 | 1.06p | 1.06p | 1.02p | 1.06p | 1652940 |
| 19/03/2019 | 1.02p | 1.02p | 1.01p | 1.01p | 174612 |
| 18/03/2019 | 1.02p | 1.02p | 1.01p | 1.02p | 374456 |
| 15/03/2019 | 1.02p | 1.02p | 1.01p | 1.02p | 429256 |
| 14/03/2019 | 1.02p | 1.02p | 0.99p | 1.01p | 412940 |
| 13/03/2019 | 1.02p | 1.02p | 1.02p | 1.02p | 117384 |
| 12/03/2019 | 1.02p | 1.06p | 0.99p | 0.99p | 1838884 |
| 11/03/2019 | 1.00p | 1.08p | 1.00p | 1.04p | 10036 |
| 08/03/2019 | 1.06p | 1.06p | 1.01p | 1.01p | 342288 |
| 07/03/2019 | 1.06p | 1.06p | 1.06p | 1.06p | 9824 |
| 06/03/2019 | 1.08p | 1.10p | 1.06p | 1.07p | 8143476 |
| 05/03/2019 | 1.06p | 1.08p | 1.06p | 1.07p | 69504 |
| 04/03/2019 | 1.00p | 1.08p | 0.94p | 1.08p | 225172 |
| 01/03/2019 | 1.04p | 1.07p | 0.98p | 1.00p | 80072 |
| 28/02/2019 | 1.08p | 1.08p | 1.06p | 1.08p | 3217724 |
| 27/02/2019 | 1.08p | 1.08p | 1.06p | 1.07p | 566524 |
| 26/02/2019 | 1.08p | 1.08p | 1.06p | 1.08p | 316408 |
| 25/02/2019 | 1.08p | 1.10p | 1.06p | 1.10p | 464448 |
| 22/02/2019 | 1.08p | 1.08p | 1.06p | 1.08p | 8092 |
| 21/02/2019 | 1.08p | 1.07p | 1.06p | 1.06p | 0 |
| 20/02/2019 | 1.08p | 1.07p | 1.06p | 1.07p | 0 |
| 19/02/2019 | 1.08p | 1.08p | 1.06p | 1.06p | 423428 |
| 18/02/2019 | 1.08p | 1.08p | 1.05p | 1.06p | 189160 |
| 15/02/2019 | 1.08p | 1.06p | 1.05p | 1.06p | 0 |
| 14/02/2019 | 1.08p | 1.08p | 1.05p | 1.05p | 585680 |
| 13/02/2019 | 1.08p | 1.08p | 1.05p | 1.05p | 840000 |
| 12/02/2019 | 1.04p | 1.08p | 1.04p | 1.05p | 4015824 |
| 11/02/2019 | 1.04p | 1.04p | 1.04p | 1.04p | 47308 |
| 08/02/2019 | 1.00p | 1.07p | 1.05p | 1.07p | 0 |
| 07/02/2019 | 1.00p | 1.05p | 1.01p | 1.05p | 0 |
| 06/02/2019 | 1.00p | 1.01p | 1.00p | 1.01p | 2875972 |
| 05/02/2019 | 1.01p | 1.01p | 1.00p | 1.00p | 1208788 |
| 04/02/2019 | 1.01p | 1.01p | 1.00p | 1.00p | 233608 |
| 01/02/2019 | 1.00p | 1.01p | 1.00p | 1.00p | 759716 |
| 31/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 1272 |
| 30/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 164 |
| 29/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 400 |
| 28/01/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 0 |
| 25/01/2019 | 1.00p | 1.00p | 0.99p | 1.00p | 200000 |
| 24/01/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 124632 |
| 23/01/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 61240 |
| 22/01/2019 | 1.00p | 1.00p | 0.98p | 1.00p | 0 |
| 21/01/2019 | 1.00p | 1.00p | 0.98p | 0.98p | 3804 |
| 18/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 1789388 |
| 17/01/2019 | 1.01p | 1.01p | 0.98p | 0.98p | 274248 |
| 16/01/2019 | 1.00p | 1.01p | 1.00p | 1.01p | 10668 |
| 15/01/2019 | 1.00p | 1.01p | 1.00p | 1.01p | 225908 |
| 14/01/2019 | 1.02p | 1.02p | 1.01p | 1.01p | 192872 |
| 11/01/2019 | 1.05p | 1.05p | 1.04p | 1.04p | 280000 |
| 10/01/2019 | 1.02p | 1.04p | 1.04p | 1.04p | 0 |
| 09/01/2019 | 1.02p | 1.06p | 1.04p | 1.04p | 0 |
| 08/01/2019 | 1.02p | 1.06p | 1.05p | 1.06p | 0 |
| 07/01/2019 | 1.02p | 1.05p | 1.05p | 1.05p | 0 |
| 04/01/2019 | 1.02p | 1.05p | 1.04p | 1.05p | 0 |
| 03/01/2019 | 1.02p | 1.04p | 1.02p | 1.04p | 304296 |
| 02/01/2019 | 1.02p | 1.05p | 1.02p | 1.05p | 96480 |
| 31/12/2018 | 1.02p | 1.04p | 1.01p | 1.04p | 379144 |
| 28/12/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 4000 |
| 27/12/2018 | 1.01p | 1.03p | 1.01p | 1.03p | 119792 |
| 24/12/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 15092 |
| 21/12/2018 | 1.02p | 1.05p | 1.01p | 1.05p | 156940 |
| 20/12/2018 | 1.01p | 1.03p | 1.00p | 1.02p | 41532 |
| 19/12/2018 | 1.04p | 1.04p | 1.01p | 1.04p | 90252 |
| 18/12/2018 | 1.00p | 1.08p | 1.00p | 1.04p | 87436 |
| 17/12/2018 | 1.02p | 1.05p | 1.00p | 1.03p | 43944 |
| 14/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 195464 |
| 13/12/2018 | 1.00p | 1.01p | 0.99p | 0.99p | 61400 |
| 12/12/2018 | 1.01p | 1.01p | 1.00p | 1.00p | 82064 |
| 11/12/2018 | 1.01p | 1.05p | 1.00p | 1.01p | 131100 |
| 10/12/2018 | 1.00p | 1.01p | 1.00p | 1.01p | 932 |
| 07/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 27816 |
| 06/12/2018 | 1.00p | 1.01p | 1.00p | 1.01p | 112 |
| 05/12/2018 | 1.00p | 1.01p | 1.00p | 1.01p | 112 |
| 04/12/2018 | 1.01p | 1.01p | 1.00p | 1.01p | 6720 |
| 03/12/2018 | 1.00p | 1.01p | 1.00p | 1.01p | 143936 |
| 30/11/2018 | 0.99p | 1.01p | 1.00p | 1.00p | 0 |
| 29/11/2018 | 0.99p | 1.01p | 0.95p | 1.01p | 183360 |
| 28/11/2018 | 1.01p | 1.01p | 0.99p | 1.00p | 9304 |
| 27/11/2018 | 0.95p | 1.01p | 0.94p | 1.01p | 470564 |
| 26/11/2018 | 0.94p | 0.96p | 0.94p | 0.96p | 152 |
| 23/11/2018 | 0.94p | 0.96p | 0.94p | 0.96p | 152 |
| 22/11/2018 | 0.94p | 0.96p | 0.94p | 0.96p | 148 |
| 21/11/2018 | 0.98p | 0.98p | 0.95p | 0.96p | 105344 |
| 20/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 4320 |
| 19/11/2018 | 0.91p | 0.91p | 0.89p | 0.91p | 4368 |
| 16/11/2018 | 0.88p | 0.89p | 0.89p | 0.89p | 0 |
| 15/11/2018 | 0.88p | 0.89p | 0.88p | 0.89p | 164 |
| 14/11/2018 | 0.88p | 0.88p | 0.88p | 0.88p | 61336 |
| 13/11/2018 | 0.88p | 0.88p | 0.88p | 0.88p | 82776 |
| 12/11/2018 | 0.86p | 0.89p | 0.86p | 0.89p | 164 |
| 09/11/2018 | 0.86p | 0.89p | 0.86p | 0.89p | 36204 |
| 08/11/2018 | 0.88p | 0.89p | 0.89p | 0.89p | 0 |
| 07/11/2018 | 0.88p | 0.89p | 0.88p | 0.89p | 44268 |
| 06/11/2018 | 0.86p | 0.88p | 0.86p | 0.88p | 184 |
| 05/11/2018 | 0.86p | 0.88p | 0.86p | 0.88p | 184 |
| 02/11/2018 | 0.86p | 0.88p | 0.86p | 0.88p | 172 |
| 01/11/2018 | 0.88p | 0.88p | 0.84p | 0.86p | 343880 |
| 31/10/2018 | 0.85p | 0.86p | 0.85p | 0.86p | 226244 |
| 30/10/2018 | 0.85p | 0.85p | 0.82p | 0.85p | 696308 |
| 29/10/2018 | 0.86p | 0.86p | 0.84p | 0.85p | 116700 |
| 26/10/2018 | 0.89p | 0.89p | 0.84p | 0.86p | 12504 |
| 25/10/2018 | 0.91p | 0.91p | 0.88p | 0.89p | 21028 |
| 24/10/2018 | 0.93p | 0.93p | 0.90p | 0.91p | 6612 |
| 23/10/2018 | 0.94p | 0.94p | 0.93p | 0.93p | 20364 |
| 22/10/2018 | 0.96p | 0.96p | 0.92p | 0.94p | 12316 |
| 19/10/2018 | 0.97p | 0.97p | 0.92p | 0.94p | 1292 |
| 18/10/2018 | 0.95p | 0.98p | 0.93p | 0.96p | 173400 |
| 17/10/2018 | 0.98p | 0.98p | 0.95p | 0.96p | 78192 |
| 16/10/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 15/10/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 312 |
| 12/10/2018 | 0.99p | 0.99p | 0.99p | 0.99p | 284 |
| 11/10/2018 | 1.00p | 1.00p | 0.99p | 0.99p | 4000 |
| 10/10/2018 | 1.02p | 1.02p | 0.98p | 1.02p | 18180 |
| 09/10/2018 | 1.04p | 1.05p | 1.02p | 1.02p | 89600 |
| 08/10/2018 | 1.02p | 1.05p | 1.02p | 1.05p | 94408 |
| 05/10/2018 | 1.01p | 1.03p | 1.01p | 1.03p | 448 |
| 04/10/2018 | 1.05p | 1.05p | 0.94p | 1.03p | 21504 |
| 03/10/2018 | 1.08p | 1.08p | 1.02p | 1.04p | 5012 |
| 02/10/2018 | 1.05p | 1.05p | 1.02p | 1.02p | 5396 |
| 01/10/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 1264 |
| 28/09/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 1508 |
| 27/09/2018 | 1.04p | 1.06p | 1.04p | 1.06p | 488 |
| 26/09/2018 | 1.00p | 1.02p | 1.00p | 1.02p | 180624 |
| 25/09/2018 | 1.00p | 1.04p | 0.94p | 1.01p | 290284 |
| 24/09/2018 | 0.98p | 0.98p | 0.93p | 0.96p | 7288 |
| 21/09/2018 | 0.94p | 0.95p | 0.93p | 0.95p | 195536 |
| 20/09/2018 | 0.88p | 0.93p | 0.88p | 0.93p | 141240 |
| 19/09/2018 | 0.91p | 0.94p | 0.88p | 0.90p | 302992 |
| 18/09/2018 | 0.90p | 0.90p | 0.90p | 0.90p | 29616 |
| 17/09/2018 | 0.91p | 0.91p | 0.89p | 0.91p | 4200 |
| 14/09/2018 | 0.91p | 0.93p | 0.91p | 0.93p | 12 |
| 13/09/2018 | 0.91p | 0.94p | 0.91p | 0.91p | 6128 |
| 12/09/2018 | 0.91p | 0.93p | 0.91p | 0.93p | 0 |
| 11/09/2018 | 0.91p | 0.91p | 0.91p | 0.91p | 392 |
| 10/09/2018 | 0.89p | 0.93p | 0.89p | 0.93p | 4400 |
| 07/09/2018 | 0.98p | 1.00p | 0.89p | 0.94p | 354436 |
| 06/09/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 108100 |
| 05/09/2018 | 1.00p | 1.00p | 0.99p | 0.99p | 0 |
| 04/09/2018 | 1.00p | 1.05p | 0.99p | 1.00p | 394324 |
| 03/09/2018 | 1.02p | 1.01p | 1.00p | 1.00p | 608484 |
| 31/08/2018 | 1.02p | 1.02p | 1.00p | 1.01p | 89844 |
| 30/08/2018 | 1.06p | 1.03p | 1.03p | 1.03p | 0 |
| 29/08/2018 | 1.06p | 1.03p | 1.02p | 1.03p | 0 |
| 28/08/2018 | 1.06p | 1.06p | 1.02p | 1.02p | 8600 |
| 24/08/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 4000 |
| 23/08/2018 | 1.08p | 1.09p | 1.08p | 1.09p | 64 |
| 22/08/2018 | 1.09p | 1.09p | 1.08p | 1.09p | 0 |
| 21/08/2018 | 1.09p | 1.09p | 1.08p | 1.08p | 4912 |
| 20/08/2018 | 1.09p | 1.11p | 1.09p | 1.11p | 428 |
| 17/08/2018 | 1.06p | 1.10p | 1.06p | 1.10p | 0 |
| 16/08/2018 | 1.06p | 1.09p | 1.06p | 1.06p | 30808 |
| 15/08/2018 | 0.99p | 1.01p | 0.95p | 1.01p | 5996 |
| 14/08/2018 | 1.05p | 1.05p | 0.98p | 1.02p | 642320 |
*Close Price adjusted for both dividends and splits