LiDCO Group (LID) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/07/2011 17.50p 17.50p 16.50p 16.50p 15000
26/07/2011 17.75p 17.75p 17.02p 17.50p 0
25/07/2011 17.75p 17.75p 17.02p 17.75p 0
22/07/2011 17.75p 17.75p 17.02p 17.75p 0
21/07/2011 17.75p 17.75p 17.02p 17.75p 0
20/07/2011 17.75p 17.75p 17.02p 17.75p 424
19/07/2011 17.75p 17.75p 17.00p 17.75p 0
18/07/2011 17.75p 17.75p 17.00p 17.75p 0
15/07/2011 17.75p 17.75p 17.00p 17.75p 0
14/07/2011 17.25p 17.75p 17.00p 17.75p 15715
13/07/2011 17.00p 17.00p 16.65p 17.00p 0
12/07/2011 17.00p 17.00p 16.65p 17.00p 0
11/07/2011 17.00p 17.00p 16.65p 17.00p 0
08/07/2011 17.00p 17.00p 16.65p 17.00p 0
07/07/2011 17.00p 17.00p 16.65p 17.00p 12000
06/07/2011 17.00p 17.25p 17.00p 17.00p 1450000
05/07/2011 17.00p 17.00p 16.65p 17.00p 453290
04/07/2011 17.00p 17.00p 16.50p 17.00p 0
01/07/2011 17.00p 17.00p 16.50p 17.00p 6000
30/06/2011 17.00p 17.17p 16.50p 17.00p 0
29/06/2011 17.00p 17.17p 16.50p 17.00p 50823
28/06/2011 15.88p 16.13p 15.78p 16.13p 1500
27/06/2011 15.88p 15.88p 15.11p 15.88p 0
24/06/2011 15.25p 15.88p 15.11p 15.88p 35000
23/06/2011 16.25p 16.48p 14.50p 15.25p 62876
22/06/2011 16.25p 16.98p 15.90p 16.25p 0
21/06/2011 16.25p 16.98p 15.90p 16.25p 0
20/06/2011 16.25p 16.98p 15.90p 16.25p 17895
17/06/2011 16.25p 16.98p 16.25p 16.25p 0
16/06/2011 16.50p 16.98p 16.25p 16.25p 11000
15/06/2011 16.50p 16.67p 16.50p 16.50p 10000
14/06/2011 16.50p 16.50p 16.50p 16.50p 0
13/06/2011 16.50p 16.50p 16.50p 16.50p 0
10/06/2011 16.50p 16.67p 16.50p 16.50p 0
09/06/2011 16.50p 16.67p 16.50p 16.50p 228
08/06/2011 16.50p 16.67p 16.50p 16.50p 10000
07/06/2011 16.50p 17.00p 16.50p 16.50p 284
06/06/2011 16.50p 17.00p 16.05p 16.50p 0
03/06/2011 16.25p 17.00p 16.05p 16.50p 25848
02/06/2011 15.25p 16.50p 15.25p 16.25p 20000
01/06/2011 15.25p 16.00p 15.25p 15.25p 59000
31/05/2011 15.25p 15.93p 15.25p 15.25p 0
27/05/2011 15.25p 15.93p 15.25p 15.25p 148
26/05/2011 15.25p 15.84p 15.25p 15.25p 0
25/05/2011 15.25p 15.84p 15.25p 15.25p 5000
24/05/2011 15.25p 15.95p 15.25p 15.25p 0
23/05/2011 15.25p 15.95p 15.25p 15.25p 0
20/05/2011 15.25p 15.95p 15.25p 15.25p 927
19/05/2011 15.25p 15.25p 15.00p 15.25p 3750
18/05/2011 15.25p 15.25p 14.96p 15.25p 0
17/05/2011 15.25p 15.25p 14.96p 15.25p 5000
16/05/2011 15.25p 15.95p 14.92p 15.25p 0
13/05/2011 15.25p 15.95p 14.92p 15.25p 5038
12/05/2011 15.25p 15.25p 14.92p 15.25p 244
11/05/2011 15.25p 15.95p 15.25p 15.25p 0
10/05/2011 15.25p 15.95p 15.25p 15.25p 4752
09/05/2011 15.25p 15.95p 14.82p 15.25p 35559
06/05/2011 15.25p 15.95p 15.25p 15.25p 303
05/05/2011 15.25p 15.95p 14.89p 15.25p 140093
04/05/2011 15.25p 15.25p 14.82p 15.25p 94107
03/05/2011 15.25p 15.95p 14.96p 15.25p 23400
28/04/2011 15.25p 15.25p 14.96p 15.25p 11377
27/04/2011 15.25p 15.50p 14.50p 15.25p 0
26/04/2011 15.25p 15.50p 14.50p 15.25p 192624
21/04/2011 15.00p 15.25p 14.50p 15.25p 662210
20/04/2011 14.75p 15.04p 14.75p 15.00p 35000
19/04/2011 14.50p 15.04p 14.02p 14.75p 28501
18/04/2011 15.38p 15.38p 14.50p 14.50p 1636
15/04/2011 15.25p 15.25p 15.10p 15.25p 0
14/04/2011 15.25p 15.25p 15.10p 15.25p 9732
13/04/2011 15.25p 15.25p 14.73p 15.25p 10000
12/04/2011 15.25p 15.25p 14.73p 15.25p 102500
11/04/2011 15.50p 15.50p 15.10p 15.25p 16000
08/04/2011 15.50p 15.50p 15.25p 15.50p 25000
07/04/2011 15.50p 15.61p 15.50p 15.50p 310
06/04/2011 15.50p 15.50p 15.25p 15.50p 5000
05/04/2011 15.88p 15.88p 15.50p 15.50p 83000
04/04/2011 15.88p 16.25p 15.50p 15.88p 0
01/04/2011 15.88p 16.25p 15.50p 15.88p 1960
31/03/2011 15.63p 15.88p 15.63p 15.88p 30000
30/03/2011 16.00p 16.20p 15.00p 15.63p 45000
29/03/2011 16.00p 16.25p 15.65p 16.00p 1380
28/03/2011 15.88p 16.25p 15.25p 16.00p 182250
25/03/2011 15.75p 16.13p 15.50p 15.88p 248726
24/03/2011 16.63p 16.63p 15.00p 15.75p 31000
23/03/2011 18.00p 18.00p 16.63p 16.63p 0
22/03/2011 18.00p 18.00p 17.10p 17.87p 50000
21/03/2011 18.00p 18.00p 17.65p 18.00p 8000
18/03/2011 17.25p 17.50p 16.75p 17.50p 582000
17/03/2011 17.25p 17.25p 17.00p 17.25p 200000
16/03/2011 17.25p 17.25p 17.00p 17.25p 65000
15/03/2011 18.75p 18.75p 17.00p 17.25p 26000
14/03/2011 19.00p 19.00p 18.00p 18.75p 0
11/03/2011 19.00p 19.00p 18.00p 19.00p 0
10/03/2011 19.00p 19.00p 18.00p 19.00p 5000
09/03/2011 18.88p 19.00p 16.00p 19.00p 114100
08/03/2011 19.25p 18.88p 18.50p 18.88p 17500
07/03/2011 19.25p 19.25p 19.00p 19.25p 50252
04/03/2011 19.25p 19.25p 18.75p 19.25p 0
03/03/2011 19.25p 19.25p 18.75p 19.25p 0
02/03/2011 19.25p 19.25p 18.75p 19.25p 0
01/03/2011 19.25p 19.25p 18.75p 19.25p 0
28/02/2011 19.25p 19.25p 18.75p 19.25p 0
25/02/2011 19.50p 19.25p 18.75p 19.25p 104000
24/02/2011 19.50p 19.50p 19.00p 19.50p 0
23/02/2011 19.25p 19.25p 19.00p 19.25p 0
22/02/2011 19.25p 19.25p 19.00p 19.25p 100000
21/02/2011 20.00p 19.50p 19.25p 19.25p 0
18/02/2011 19.25p 19.25p 19.25p 19.25p 0
17/02/2011 19.25p 19.25p 18.78p 19.25p 0
16/02/2011 19.00p 19.25p 18.78p 19.25p 2000
15/02/2011 19.00p 19.31p 18.78p 19.00p 0
14/02/2011 19.00p 19.31p 18.78p 19.00p 0
11/02/2011 19.31p 19.31p 18.78p 19.00p 16830
10/02/2011 18.22p 18.75p 18.22p 18.75p 2000
09/02/2011 18.75p 19.22p 18.22p 18.75p 0
08/02/2011 18.75p 19.22p 18.22p 18.75p 0
07/02/2011 19.22p 19.22p 18.22p 18.75p 38130
04/02/2011 18.20p 18.75p 18.20p 18.75p 1584
03/02/2011 19.00p 19.00p 18.75p 18.75p 40000
02/02/2011 18.84p 18.84p 18.75p 18.75p 530
01/02/2011 18.75p 18.75p 18.75p 18.75p 0
31/01/2011 18.75p 18.75p 18.75p 18.75p 0
28/01/2011 18.75p 18.84p 18.75p 18.75p 109000
27/01/2011 18.75p 18.75p 18.75p 18.75p 0
26/01/2011 18.75p 18.75p 18.75p 18.75p 0
25/01/2011 18.75p 18.75p 18.75p 18.75p 0
24/01/2011 18.75p 18.75p 18.01p 18.75p 3000
21/01/2011 18.75p 18.75p 18.01p 18.75p 5478
20/01/2011 18.75p 18.75p 18.75p 18.75p 0
19/01/2011 18.75p 18.75p 18.01p 18.75p 4396
18/01/2011 18.75p 18.75p 18.75p 18.75p 0
17/01/2011 18.18p 18.75p 18.18p 18.75p 0
14/01/2011 18.18p 18.75p 18.18p 18.75p 10803
13/01/2011 19.40p 19.40p 18.50p 18.75p 0
12/01/2011 19.40p 19.40p 18.50p 18.75p 0
11/01/2011 19.40p 19.40p 18.75p 18.75p 50000
10/01/2011 18.75p 18.75p 18.75p 18.75p 0
07/01/2011 18.75p 19.50p 18.01p 18.75p 49893
06/01/2011 18.75p 18.75p 18.75p 18.75p 0
05/01/2011 18.75p 19.50p 18.75p 18.75p 79780
04/01/2011 18.75p 18.75p 18.55p 18.75p 40000
31/12/2010 18.75p 19.00p 18.25p 19.00p 5000
30/12/2010 17.50p 18.50p 17.50p 18.25p 70000
29/12/2010 17.50p 17.50p 17.50p 17.50p 0
24/12/2010 17.50p 17.60p 17.50p 17.50p 260
23/12/2010 17.00p 18.00p 17.00p 17.50p 70796
22/12/2010 17.00p 18.00p 17.00p 17.00p 150260
21/12/2010 17.75p 17.75p 17.00p 17.00p 13000
20/12/2010 18.25p 18.25p 17.00p 17.75p 168000
17/12/2010 18.25p 18.25p 18.20p 18.25p 14000
16/12/2010 18.25p 18.25p 18.20p 18.25p 1151
15/12/2010 19.25p 19.25p 18.00p 18.25p 34789
14/12/2010 19.25p 19.25p 18.50p 19.25p 40000
13/12/2010 19.50p 19.50p 18.50p 19.25p 207000
10/12/2010 19.25p 19.25p 19.25p 19.25p 0
09/12/2010 19.50p 19.50p 18.00p 19.25p 61585
08/12/2010 19.50p 19.50p 18.65p 19.50p 30000
07/12/2010 19.50p 19.74p 19.50p 19.50p 10226
06/12/2010 19.50p 19.50p 18.65p 19.50p 125000
03/12/2010 19.50p 19.50p 19.50p 19.50p 0
02/12/2010 19.50p 19.50p 19.50p 19.50p 0
01/12/2010 19.50p 19.50p 19.50p 19.50p 0
30/11/2010 19.75p 19.85p 19.50p 19.50p 60000
29/11/2010 19.50p 19.75p 19.50p 19.75p 101013
26/11/2010 19.00p 19.50p 19.00p 19.50p 21195
25/11/2010 20.00p 20.00p 18.00p 19.00p 42534
24/11/2010 20.00p 20.00p 20.00p 20.00p 0
23/11/2010 20.00p 20.00p 20.00p 20.00p 0
22/11/2010 20.25p 20.63p 20.00p 20.00p 6252
19/11/2010 20.75p 20.95p 19.50p 20.25p 130001
18/11/2010 20.75p 20.75p 20.75p 20.75p 0
17/11/2010 20.50p 20.89p 20.03p 20.75p 195500
16/11/2010 20.50p 20.50p 20.50p 20.50p 0
15/11/2010 20.50p 20.99p 20.50p 20.50p 7456
12/11/2010 20.25p 21.00p 19.50p 20.25p 224249
11/11/2010 20.25p 20.25p 20.25p 20.25p 0
10/11/2010 20.25p 20.25p 20.25p 20.25p 0
09/11/2010 20.25p 20.63p 19.50p 20.25p 135405
08/11/2010 20.25p 20.63p 20.25p 20.25p 3424
05/11/2010 20.25p 20.63p 19.55p 20.25p 149499
04/11/2010 19.50p 20.25p 19.50p 20.25p 20000
03/11/2010 19.00p 19.50p 19.00p 19.50p 75500
02/11/2010 18.25p 19.00p 17.58p 19.00p 69176
01/11/2010 18.25p 18.35p 17.67p 18.25p 92771
29/10/2010 18.25p 18.25p 18.25p 18.25p 0
28/10/2010 18.25p 18.30p 18.25p 18.25p 300
27/10/2010 18.00p 19.00p 18.00p 18.25p 68307
26/10/2010 18.50p 18.50p 17.50p 18.00p 28600
25/10/2010 18.25p 18.25p 18.17p 18.25p 9091
22/10/2010 18.25p 18.25p 18.25p 18.25p 0
21/10/2010 18.25p 18.25p 18.17p 18.25p 1645
20/10/2010 18.25p 18.50p 17.00p 18.25p 435902
19/10/2010 18.00p 18.50p 17.55p 18.25p 56015
18/10/2010 18.25p 18.25p 17.55p 18.00p 14898
15/10/2010 17.75p 18.50p 17.68p 18.25p 32151
14/10/2010 17.50p 17.50p 17.40p 17.50p 25000
13/10/2010 17.50p 17.75p 17.00p 17.50p 4144
12/10/2010 17.75p 17.75p 16.50p 17.50p 40000
11/10/2010 18.00p 18.00p 17.50p 17.75p 7230

*Close Price adjusted for both dividends and splits