Shares Magazine
$0.57-0.01 (-0.87%)19 Sep 2025, 17:03
Integrated Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | $0.48 | $0.53 | $0.46 | $0.47 | 231,040 |
| Aug 26, 2025 | $0.43 | $0.51 | $0.43 | $0.50 | 286,230 |
| Aug 22, 2025 | $0.43 | $0.44 | $0.41 | $0.43 | 87,714 |
| Aug 21, 2025 | $0.44 | $0.44 | $0.43 | $0.43 | 44,299 |
| Aug 20, 2025 | $0.41 | $0.45 | $0.41 | $0.43 | 155,307 |
| Aug 19, 2025 | $0.42 | $0.42 | $0.41 | $0.42 | 169,363 |
| Aug 18, 2025 | $0.42 | $0.42 | $0.41 | $0.41 | 598,434 |
| Aug 15, 2025 | $0.42 | $0.42 | $0.40 | $0.41 | 338,911 |
| Aug 14, 2025 | $0.40 | $0.42 | $0.40 | $0.41 | 176,866 |
| Aug 13, 2025 | $0.40 | $0.42 | $0.38 | $0.41 | 973,643 |
| Aug 12, 2025 | $0.38 | $0.41 | $0.37 | $0.40 | 690,350 |
| Aug 11, 2025 | $0.38 | $0.38 | $0.37 | $0.38 | 16,511 |
| Aug 8, 2025 | $0.36 | $0.38 | $0.36 | $0.38 | 274,768 |
| Aug 7, 2025 | $0.36 | $0.38 | $0.36 | $0.37 | 200,306 |
| Aug 6, 2025 | $0.38 | $0.38 | $0.38 | $0.38 | 21,031 |
| Aug 5, 2025 | $0.36 | $0.38 | $0.33 | $0.37 | 1,870,628 |
| Aug 4, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 17,652 |
| Aug 1, 2025 | $0.35 | $0.36 | $0.35 | $0.36 | 9,790 |
| Jul 31, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 1,899 |
| Jul 30, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | 11,052 |
| Jul 29, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 1,716 |
| Jul 28, 2025 | $0.35 | $0.36 | $0.35 | $0.36 | 204,436 |
| Jul 25, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 5,515,130 |
| Jul 24, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 617,925 |
| Jul 23, 2025 | $0.34 | $0.36 | $0.34 | $0.35 | 71,597 |
| Jul 22, 2025 | $0.34 | $0.36 | $0.34 | $0.35 | 3,901,850 |
| Jul 21, 2025 | $0.35 | $0.36 | $0.33 | $0.34 | 48,715 |
| Jul 18, 2025 | $0.33 | $0.34 | $0.32 | $0.33 | 118,992 |
| Jul 17, 2025 | $0.33 | $0.36 | $0.32 | $0.34 | 9,114,636 |
| Jul 16, 2025 | $0.33 | $0.35 | $0.32 | $0.34 | 4,795,827 |
| Jul 15, 2025 | $0.33 | $0.33 | $0.32 | $0.33 | 41,557 |
| Jul 14, 2025 | $0.32 | $0.35 | $0.32 | $0.33 | 94,349 |
| Jul 11, 2025 | $0.33 | $0.35 | $0.32 | $0.33 | 53,595 |
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 |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day.