Shares Magazine
$0.56+0.01 (+0.89%)06 Nov 2025, 17:09
Integrated Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | $0.57 | $0.57 | $0.55 | $0.56 | 33,986 |
| Nov 4, 2025 | $0.57 | $0.58 | $0.55 | $0.56 | 18,433 |
| Nov 3, 2025 | $0.57 | $0.58 | $0.55 | $0.57 | 281,220 |
| Oct 31, 2025 | $0.55 | $0.57 | $0.54 | $0.56 | 134,005 |
| Oct 30, 2025 | $0.55 | $0.57 | $0.54 | $0.56 | 89,651 |
| Oct 29, 2025 | $0.56 | $0.57 | $0.53 | $0.55 | 168,802 |
| Oct 28, 2025 | $0.56 | $0.58 | $0.56 | $0.57 | 110,752 |
| Oct 27, 2025 | $0.58 | $0.59 | $0.56 | $0.57 | 203,824 |
| Oct 24, 2025 | $0.54 | $0.58 | $0.54 | $0.56 | 214,550 |
| Oct 23, 2025 | $0.56 | $0.56 | $0.54 | $0.55 | 106,236 |
| Oct 22, 2025 | $0.56 | $0.56 | $0.53 | $0.55 | 53,933 |
| Oct 21, 2025 | $0.53 | $0.56 | $0.52 | $0.54 | 37,221 |
| Oct 20, 2025 | $0.54 | $0.56 | $0.52 | $0.54 | 33,741 |
| Oct 17, 2025 | $0.53 | $0.56 | $0.52 | $0.54 | 150,567 |
| Oct 16, 2025 | $0.54 | $0.57 | $0.54 | $0.54 | 138,062 |
| Oct 15, 2025 | $0.55 | $0.56 | $0.52 | $0.54 | 100,479 |
| Oct 14, 2025 | $0.55 | $0.56 | $0.52 | $0.54 | 150,717 |
| Oct 13, 2025 | $0.49 | $0.54 | $0.46 | $0.54 | 303,275 |
| Oct 10, 2025 | $0.48 | $0.49 | $0.46 | $0.48 | 140,323 |
| Oct 9, 2025 | $0.45 | $0.48 | $0.44 | $0.46 | 141,665 |
| Oct 8, 2025 | $0.49 | $0.50 | $0.46 | $0.47 | 101,053 |
| Oct 7, 2025 | $0.48 | $0.51 | $0.47 | $0.48 | 231,427 |
| Oct 6, 2025 | $0.55 | $0.55 | $0.49 | $0.49 | 354,793 |
| Oct 3, 2025 | $0.53 | $0.56 | $0.51 | $0.52 | 150,228 |
| Oct 2, 2025 | $0.52 | $0.55 | $0.52 | $0.54 | 7,831 |
| Oct 1, 2025 | $0.57 | $0.57 | $0.51 | $0.53 | 167,652 |
| Sep 30, 2025 | $0.55 | $0.56 | $0.53 | $0.55 | 111,697 |
| Sep 29, 2025 | $0.55 | $0.56 | $0.53 | $0.55 | 30,254 |
| Sep 26, 2025 | $0.55 | $0.58 | $0.53 | $0.53 | 174,324 |
| Sep 25, 2025 | $0.58 | $0.58 | $0.54 | $0.56 | 103,017 |
| Sep 24, 2025 | $0.58 | $0.58 | $0.58 | $0.58 | 42,989 |
| Sep 23, 2025 | $0.57 | $0.58 | $0.55 | $0.56 | 36,647 |
| Sep 22, 2025 | $0.59 | $0.60 | $0.56 | $0.57 | 106,192 |
| Sep 19, 2025 | $0.62 | $0.62 | $0.57 | $0.57 | 62,203 |
| Sep 18, 2025 | $0.60 | $0.60 | $0.57 | $0.57 | 46,414 |
| Sep 17, 2025 | $0.60 | $0.60 | $0.58 | $0.60 | 56,845 |
| Sep 16, 2025 | $0.60 | $0.60 | $0.57 | $0.60 | 46,539 |
| Sep 15, 2025 | $0.56 | $0.60 | $0.56 | $0.60 | 528,913 |
| Sep 12, 2025 | $0.57 | $0.61 | $0.55 | $0.56 | 89,969 |
| Sep 11, 2025 | $0.54 | $0.57 | $0.53 | $0.56 | 174,300 |
| Sep 10, 2025 | $0.50 | $0.53 | $0.49 | $0.53 | 460,888 |
| Sep 9, 2025 | $0.48 | $0.49 | $0.47 | $0.49 | 193,916 |
| Sep 8, 2025 | $0.48 | $0.50 | $0.48 | $0.48 | 65,214 |
| Sep 5, 2025 | $0.47 | $0.50 | $0.47 | $0.48 | 28,952 |
| Sep 4, 2025 | $0.50 | $0.50 | $0.48 | $0.49 | 2,029,932 |
| Sep 3, 2025 | $0.49 | $0.51 | $0.47 | $0.49 | 131,763 |
| Sep 2, 2025 | $0.49 | $0.52 | $0.47 | $0.49 | 304,494 |
| Sep 1, 2025 | $0.49 | $0.49 | $0.49 | $0.48 | 104,936 |
| Aug 29, 2025 | $0.49 | $0.50 | $0.48 | $0.49 | 46,883 |
| Aug 28, 2025 | $0.49 | $0.50 | $0.47 | $0.49 | 350,626 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Helios Towers PLC | 171.80 | 10.84 |
| Rs Group PLC | 595.00 | 7.69 |
| Sainsbury (J) PLC | 355.80 | 5.52 |
| Osb Group PLC | 552.50 | 5.04 |
| Hochschild Mining PLC | 336.40 | 4.93 |
| Energean PLC | 1,023.00 | 3.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,522.00 | -14.06 |
| Tbc Bank Group PLC | 3,785.00 | -11.87 |
| Smith & Nephew PLC | 1,242.00 | -10.87 |
| Goodwin PLC | 21,200.00 | -9.01 |
| Ashmore Group PLC | 170.80 | -8.86 |
| Diageo PLC | 1,680.00 | -6.54 |