LiDCO Group (LID) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LiDCO Group

Date Open High Low Close* Volume
08/01/2021 11.75p 11.75p 11.75p 11.75p 0
07/01/2021 11.75p 11.75p 11.75p 11.75p 0
06/01/2021 11.75p 11.75p 11.75p 11.75p 0
05/01/2021 11.55p 11.75p 11.55p 11.75p 0
04/01/2021 11.75p 11.75p 11.75p 11.75p 0
01/01/2021 11.75p 11.80p 11.75p 11.75p 4740556
31/12/2020 11.75p 11.80p 11.75p 11.75p 4740556
30/12/2020 11.75p 12.00p 11.75p 11.75p 13333
29/12/2020 11.55p 11.82p 11.55p 11.75p 2412
28/12/2020 11.75p 11.75p 11.75p 11.75p 0
25/12/2020 11.75p 11.75p 11.75p 11.75p 0
24/12/2020 11.75p 11.75p 11.75p 11.75p 0
23/12/2020 11.75p 11.75p 11.75p 11.75p 0
22/12/2020 11.75p 11.75p 11.75p 11.75p 0
21/12/2020 11.75p 11.75p 11.75p 11.75p 0
18/12/2020 11.75p 11.75p 11.75p 11.75p 0
17/12/2020 11.55p 11.75p 11.55p 11.75p 0
16/12/2020 11.55p 11.75p 11.55p 11.75p 0
15/12/2020 11.55p 11.99p 11.55p 11.55p 20061
14/12/2020 11.55p 11.85p 11.55p 11.85p 0
11/12/2020 11.55p 11.85p 11.55p 11.85p 4269
10/12/2020 11.85p 11.85p 11.85p 11.85p 0
09/12/2020 11.85p 11.85p 11.85p 11.85p 0
08/12/2020 11.85p 11.92p 11.85p 11.85p 3433
07/12/2020 11.85p 11.92p 11.80p 11.85p 21327
04/12/2020 11.85p 11.93p 11.79p 11.85p 22755
03/12/2020 11.85p 11.85p 11.79p 11.85p 380
02/12/2020 11.85p 11.93p 11.71p 11.85p 114537
01/12/2020 11.85p 11.85p 11.85p 11.85p 175000
30/11/2020 11.85p 11.93p 11.78p 11.85p 41218
27/11/2020 11.85p 11.99p 11.77p 11.85p 57698
26/11/2020 11.85p 11.99p 11.77p 11.85p 58047
25/11/2020 11.85p 11.99p 11.76p 11.85p 20953
24/11/2020 11.85p 12.00p 11.72p 11.85p 32972392
23/11/2020 11.75p 11.99p 11.72p 11.75p 91317
20/11/2020 11.75p 11.75p 11.75p 11.75p 0
19/11/2020 11.75p 11.78p 11.75p 11.75p 50005
18/11/2020 11.75p 11.99p 11.75p 11.75p 90041
17/11/2020 11.75p 12.00p 11.50p 11.75p 62854
16/11/2020 11.75p 11.99p 11.75p 11.75p 187442
13/11/2020 11.75p 11.88p 11.75p 11.75p 67614
12/11/2020 11.75p 11.88p 11.75p 11.75p 47490
10/11/2020 11.75p 11.95p 11.75p 11.75p 147987
09/11/2020 11.75p 11.99p 11.75p 11.75p 2631177
06/11/2020 11.75p 11.99p 11.71p 11.75p 122274
05/11/2020 11.75p 11.99p 11.50p 11.75p 125914
04/11/2020 11.50p 12.00p 11.50p 11.75p 441844
03/11/2020 11.75p 12.00p 11.42p 11.75p 1143492
02/11/2020 10.50p 12.00p 10.50p 11.75p 4315669
30/10/2020 6.75p 6.75p 6.60p 6.75p 29590
29/10/2020 6.13p 7.00p 6.13p 6.75p 207776
28/10/2020 6.25p 6.25p 5.90p 6.10p 558895
27/10/2020 6.50p 6.50p 6.10p 6.25p 149144
26/10/2020 6.75p 7.00p 6.10p 6.25p 451387
23/10/2020 6.88p 6.88p 6.50p 6.75p 1314311
22/10/2020 7.00p 7.05p 6.75p 6.88p 148467
21/10/2020 7.00p 7.15p 6.86p 7.00p 54483
20/10/2020 7.00p 7.08p 6.85p 7.00p 166311
19/10/2020 7.00p 7.09p 6.75p 7.00p 201539
16/10/2020 7.38p 7.38p 6.80p 7.00p 267382
15/10/2020 7.63p 7.63p 7.25p 7.38p 100000
14/10/2020 7.63p 7.63p 7.29p 7.63p 173048
13/10/2020 8.50p 8.90p 7.25p 7.63p 1329940
12/10/2020 7.25p 8.50p 7.25p 8.25p 1787145
09/10/2020 7.13p 7.28p 6.80p 7.25p 221901
08/10/2020 7.13p 7.20p 7.10p 7.13p 72271
07/10/2020 7.13p 7.20p 6.75p 7.13p 93754
06/10/2020 6.75p 7.19p 6.66p 7.13p 398322
05/10/2020 6.50p 6.80p 6.50p 6.75p 90331
02/10/2020 7.00p 7.00p 6.30p 6.75p 125341
01/10/2020 7.00p 7.00p 6.35p 7.00p 121741
30/09/2020 7.00p 7.00p 6.50p 7.00p 45985
29/09/2020 7.00p 7.00p 6.50p 7.00p 76800
28/09/2020 7.00p 7.00p 6.50p 7.00p 21408
25/09/2020 7.00p 7.02p 7.00p 7.00p 56909
24/09/2020 7.00p 7.00p 7.00p 7.00p 10000
23/09/2020 7.00p 7.19p 7.00p 7.00p 5000
22/09/2020 7.00p 7.20p 6.55p 7.00p 166666
21/09/2020 7.25p 7.25p 7.00p 7.00p 30031
18/09/2020 7.25p 7.25p 7.15p 7.25p 25000
17/09/2020 6.85p 7.25p 6.85p 7.25p 127971
16/09/2020 6.85p 6.95p 6.85p 6.85p 29903
15/09/2020 6.75p 6.95p 6.30p 6.85p 233353
14/09/2020 6.75p 6.75p 6.50p 6.75p 94351
11/09/2020 6.75p 6.94p 6.75p 6.75p 58343
10/09/2020 6.75p 6.80p 6.65p 6.75p 38109
09/09/2020 7.25p 7.25p 6.51p 6.75p 102073
08/09/2020 7.25p 7.47p 7.00p 7.25p 154451
07/09/2020 7.55p 7.55p 7.10p 7.25p 169362
04/09/2020 7.75p 7.86p 7.25p 7.55p 55330
03/09/2020 7.75p 7.86p 7.60p 7.75p 90000
02/09/2020 7.88p 7.95p 7.57p 7.75p 145000
01/09/2020 8.00p 8.12p 7.55p 7.88p 426767
31/08/2020 8.00p 8.00p 7.81p 8.00p 25915
28/08/2020 8.00p 8.00p 7.81p 8.00p 25915
27/08/2020 8.00p 8.00p 7.81p 8.00p 54768
26/08/2020 8.75p 8.75p 7.81p 8.00p 319397
25/08/2020 8.50p 8.92p 8.25p 8.75p 1521062
24/08/2020 8.13p 10.00p 8.11p 8.50p 3542741
21/08/2020 7.63p 7.90p 7.55p 7.63p 92569
20/08/2020 6.63p 7.50p 6.63p 7.38p 298733
19/08/2020 6.63p 6.70p 6.33p 6.63p 25513
18/08/2020 6.50p 6.72p 6.28p 6.50p 120083
17/08/2020 6.50p 6.70p 6.28p 6.50p 15045
14/08/2020 6.50p 6.60p 6.28p 6.50p 47335
13/08/2020 6.50p 6.50p 6.28p 6.50p 87699
12/08/2020 6.38p 6.50p 6.38p 6.50p 40000
11/08/2020 6.38p 6.38p 6.30p 6.38p 50000
10/08/2020 6.63p 6.63p 6.25p 6.50p 142125
07/08/2020 6.63p 6.65p 6.50p 6.63p 61553
06/08/2020 6.63p 6.64p 6.63p 6.63p 3782
05/08/2020 6.63p 6.64p 6.63p 6.63p 17966
04/08/2020 6.63p 6.67p 6.63p 6.63p 53842
03/08/2020 6.63p 6.63p 6.63p 6.63p 0
31/07/2020 6.75p 6.75p 6.51p 6.63p 18302
30/07/2020 6.75p 6.75p 6.55p 6.75p 20000
29/07/2020 6.88p 6.88p 6.75p 6.75p 100000
28/07/2020 7.15p 7.15p 6.75p 6.88p 42059
27/07/2020 7.15p 7.24p 6.83p 7.15p 129922
24/07/2020 7.15p 7.15p 6.84p 7.15p 20000
23/07/2020 7.15p 7.15p 6.86p 7.15p 61321
22/07/2020 7.15p 7.32p 6.86p 7.15p 73440
21/07/2020 7.15p 7.15p 6.86p 7.15p 12048
20/07/2020 7.15p 7.15p 6.86p 7.15p 5000
17/07/2020 7.15p 7.15p 6.86p 7.15p 30631
16/07/2020 7.15p 7.15p 6.86p 7.15p 30000
15/07/2020 7.15p 7.15p 6.90p 7.15p 34501
14/07/2020 6.90p 6.98p 6.83p 6.90p 163984
13/07/2020 6.90p 6.90p 6.83p 6.90p 4960
10/07/2020 6.90p 7.00p 6.85p 6.90p 82000
09/07/2020 6.80p 7.00p 6.80p 6.90p 84079
08/07/2020 7.25p 7.25p 6.60p 6.80p 70252
07/07/2020 7.25p 7.30p 7.00p 7.25p 10571
06/07/2020 7.25p 7.25p 7.00p 7.25p 45000
03/07/2020 7.25p 7.39p 7.00p 7.25p 37282
02/07/2020 7.25p 7.25p 7.00p 7.25p 2000
30/06/2020 7.25p 7.35p 7.25p 7.25p 24748
29/06/2020 7.25p 7.25p 7.00p 7.25p 62028
26/06/2020 7.25p 7.48p 7.02p 7.25p 43817
25/06/2020 7.15p 7.39p 7.15p 7.25p 109240
24/06/2020 7.03p 7.15p 6.85p 7.15p 30597
23/06/2020 7.03p 7.19p 6.85p 7.03p 100584
22/06/2020 6.90p 7.19p 6.85p 7.03p 99279
19/06/2020 6.90p 6.99p 6.86p 6.90p 18000
18/06/2020 6.90p 6.98p 6.86p 6.90p 38500
17/06/2020 6.90p 6.98p 6.90p 6.90p 52867
16/06/2020 6.75p 6.98p 6.75p 6.90p 60500
15/06/2020 6.75p 7.00p 6.72p 6.75p 74657
12/06/2020 6.75p 7.00p 6.72p 6.75p 49825
11/06/2020 7.00p 7.00p 6.72p 6.75p 213557
10/06/2020 7.00p 7.14p 6.76p 7.00p 42839
09/06/2020 7.00p 7.00p 6.76p 7.00p 235989
08/06/2020 7.00p 7.19p 6.78p 7.00p 100092
05/06/2020 6.75p 7.00p 6.67p 7.00p 202047
04/06/2020 6.75p 7.00p 6.61p 6.75p 186270
03/06/2020 7.25p 7.25p 6.60p 6.75p 297812
02/06/2020 7.25p 7.25p 7.00p 7.25p 212072
01/06/2020 8.25p 8.37p 7.00p 7.25p 1004874
01/06/2020 8.25p 8.37p 7.00p 7.25p 1004874
01/06/2020 8.25p 8.37p 7.00p 7.25p 1004874
28/05/2020 8.25p 8.50p 8.00p 8.25p 286530
27/05/2020 8.25p 8.43p 8.00p 8.25p 321223
26/05/2020 7.50p 9.15p 7.50p 8.25p 1226706
25/05/2020 7.50p 7.50p 7.05p 7.50p 18000
22/05/2020 7.50p 7.50p 7.05p 7.50p 18000
21/05/2020 7.88p 8.03p 7.20p 7.50p 160734
20/05/2020 7.88p 8.02p 7.69p 7.88p 90894
19/05/2020 8.13p 8.13p 7.61p 7.88p 148118
18/05/2020 7.63p 8.40p 7.19p 8.13p 421861
15/05/2020 7.63p 7.90p 7.33p 7.63p 154319
14/05/2020 7.63p 7.90p 7.35p 7.63p 212127
13/05/2020 7.63p 7.63p 7.33p 7.63p 132252
12/05/2020 7.75p 7.75p 7.30p 7.63p 29727
11/05/2020 7.13p 7.92p 7.05p 7.75p 318834
08/05/2020 8.25p 8.25p 7.00p 7.13p 329257
07/05/2020 8.25p 8.25p 7.00p 7.13p 329257
06/05/2020 8.25p 8.45p 8.00p 8.25p 278902
05/05/2020 7.75p 10.80p 7.75p 8.25p 3379479
04/05/2020 7.50p 7.70p 7.05p 7.25p 198932
01/05/2020 7.75p 7.80p 7.10p 7.50p 82951
30/04/2020 7.63p 7.88p 7.30p 7.75p 346919
29/04/2020 7.50p 7.80p 7.06p 7.63p 98248
28/04/2020 7.98p 7.98p 7.25p 7.38p 473180
27/04/2020 7.75p 8.13p 7.25p 7.98p 634579
24/04/2020 7.63p 7.90p 7.30p 7.75p 222979
23/04/2020 8.13p 8.50p 7.20p 7.63p 390361
22/04/2020 8.75p 8.75p 7.69p 8.13p 333547
21/04/2020 9.25p 9.65p 8.35p 8.75p 1755546
20/04/2020 8.50p 9.40p 8.12p 9.00p 525831
17/04/2020 8.75p 8.90p 8.50p 8.50p 64317
16/04/2020 8.13p 9.00p 8.13p 8.75p 251668
15/04/2020 7.88p 8.49p 7.66p 8.13p 225590
14/04/2020 7.50p 8.10p 6.60p 7.88p 523741
13/04/2020 8.13p 8.35p 7.00p 7.50p 459266
10/04/2020 8.13p 8.35p 7.00p 7.50p 459266
09/04/2020 8.13p 8.35p 7.00p 7.50p 459266
08/04/2020 8.38p 8.38p 8.10p 8.13p 20027
07/04/2020 8.50p 8.69p 8.05p 8.25p 218028
06/04/2020 7.40p 8.70p 7.33p 8.50p 280451
03/04/2020 8.50p 8.50p 6.75p 7.40p 444375

*Close Price adjusted for both dividends and splits