Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Integrated Diagnostics Holdings plc (IDHC.L)

0.3600
+0.0080
+(2.27%)
At close: 4:17:16 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.36000.36000.33200.36000.360053
May 2, 20250.35200.36000.35200.35200.3520200
May 1, 20250.33400.36000.33200.34500.345011,370
Apr 30, 20250.35000.35000.33200.34600.346013,210,259
Apr 29, 20250.35000.36000.35000.35000.350092,402
Apr 28, 20250.36000.36000.33200.36000.3600287
Apr 25, 20250.36000.36000.33000.36000.36006,380
Apr 24, 20250.36000.36000.33200.36000.36002,171
Apr 23, 20250.33000.35200.33000.35100.3510459,915
Apr 22, 20250.34800.35000.33200.35000.350034,897
Apr 17, 20250.34800.35000.33970.34000.3400115,839
Apr 16, 20250.34000.34000.32400.32400.324022,515
Apr 15, 20250.32400.35800.32400.34100.341015,212
Apr 14, 20250.35000.36000.33420.36000.360015,372
Apr 11, 20250.35200.37000.32000.34100.3410234,113
Apr 10, 20250.37000.38000.36000.36000.360021,047
Apr 9, 20250.38000.38000.37000.38000.380094,909
Apr 8, 20250.37000.38000.37000.38000.38006,554
Apr 7, 20250.37000.38800.36000.37800.3780184,479
Apr 4, 20250.38000.39800.37000.38000.3800630,384
Apr 3, 20250.38600.38600.38000.38000.380036,277
Apr 2, 20250.40000.40000.37000.39800.3980237,085
Apr 1, 20250.37200.40000.37000.40000.4000320,676
Mar 31, 20250.40000.40000.37100.40000.4000167,251
Mar 28, 20250.35300.40000.35300.40000.4000808,455
Mar 27, 20250.34000.36400.33700.35000.3500388,950
Mar 26, 20250.32000.32000.30500.33250.3325232,763
Mar 25, 20250.31700.31700.31700.31700.31701,495
Mar 24, 20250.31700.32000.31200.32000.320028,305
Mar 21, 20250.32000.32000.31200.32000.320011,789
Mar 20, 20250.31400.32000.31400.31400.314079
Mar 19, 20250.31700.32000.31700.31700.3170353
Mar 18, 20250.31500.32000.30500.32000.320029,476
Mar 17, 20250.32000.32000.32000.32000.3200296
Mar 14, 20250.30500.32000.30500.32000.3200534,306
Mar 13, 20250.31900.31900.30500.31400.314024,739
Mar 12, 20250.31500.32000.31500.31700.3170957,581
Mar 11, 20250.31600.32900.31500.32200.322036,859
Mar 10, 20250.32000.33900.31000.31600.316058,316
Mar 7, 20250.34000.34000.34000.34000.3400393
Mar 6, 20250.31000.33000.31000.33000.33005,387
Mar 5, 20250.31100.31200.30900.32250.3225793,444
Mar 4, 20250.35000.35000.31000.32450.3245445,221
Mar 3, 20250.36000.36000.35500.36000.3600124,957
Feb 28, 20250.38300.38300.35500.36000.360014,509
Feb 27, 20250.35500.37200.35500.37450.374533,745
Feb 26, 20250.38900.38900.35500.37200.3720161,258
Feb 25, 20250.36100.38900.36100.37700.37708,529
Feb 24, 20250.36100.38900.35800.37500.37503,245
Feb 21, 20250.36000.36900.36000.36450.36451,194
Feb 20, 20250.37000.37000.36000.37000.370012,371
Feb 19, 20250.36900.37000.36100.36550.365510,345
Feb 18, 20250.39000.39000.35800.36500.365015,224
Feb 17, 20250.38900.39000.36500.39000.39009,112
Feb 14, 20250.38900.38900.36000.37000.370087,631
Feb 13, 20250.37000.37000.35000.37000.370031,728
Feb 12, 20250.36900.37000.36090.37000.370018,761
Feb 11, 20250.38800.38800.35600.37450.37455,481
Feb 10, 20250.36000.38000.35500.36300.363013,476
Feb 7, 20250.35600.38700.35600.36950.36955,441
Feb 6, 20250.38800.38800.35600.36750.367561,521
Feb 5, 20250.38900.38900.36000.37450.37457,320
Feb 4, 20250.38000.38900.38000.38900.3890136,350
Feb 3, 20250.37000.37000.35500.37000.3700388
Jan 31, 20250.37000.38300.35640.37000.3700123,960
Jan 30, 20250.36000.38000.35300.36000.360098,449
Jan 29, 20250.36500.40000.35800.37000.3700138,008
Jan 28, 20250.39800.39800.37200.39000.39001,372,900
Jan 27, 20250.40100.41000.37200.37200.37204,191,320
Jan 24, 20250.41000.41600.40000.40000.40005,502
Jan 23, 20250.42100.43000.40000.40000.4000105,652
Jan 22, 20250.43000.45000.42100.43550.435515,891
Jan 21, 20250.45000.45000.43780.45000.450011,145
Jan 20, 20250.43500.44900.42100.44000.4400186,727
Jan 17, 20250.42700.44900.42100.43500.435034,205
Jan 16, 20250.43400.43400.42000.42700.427026,440
Jan 15, 20250.45300.45300.43000.43450.434547,534
Jan 14, 20250.46600.46800.44000.45300.453045,876
Jan 13, 20250.45000.46900.45000.45850.458528,442
Jan 10, 20250.48400.48400.45300.46900.469033,423
Jan 9, 20250.47500.47900.46000.46200.462052,606
Jan 8, 20250.47600.48600.46000.46000.460061,820
Jan 7, 20250.46500.47000.43900.47000.4700130,525
Jan 6, 20250.44100.46000.44000.44000.440089,940
Jan 3, 20250.47900.47900.44100.46000.460034,126
Jan 2, 20250.46000.47900.42500.46000.460065,641
Dec 31, 20240.44000.44900.42400.43700.437029,431
Dec 30, 20240.45000.45000.43000.43000.4300106,508
Dec 27, 20240.45000.45000.43100.43500.435033,668
Dec 24, 20240.44900.44900.43000.43950.43959,067
Dec 23, 20240.43100.44900.43100.43950.43954,757
Dec 20, 20240.45000.45000.45000.45000.45002
Dec 19, 20240.44900.44900.43000.43300.433014,202
Dec 18, 20240.43000.44500.43000.44500.44501,763
Dec 17, 20240.43100.44400.43000.43700.437019,219
Dec 16, 20240.44000.45500.43100.44250.442553,446
Dec 13, 20240.45400.45500.44000.45500.455069,052
Dec 12, 20240.44400.45500.44000.44200.442048,903
Dec 11, 20240.44600.47000.43300.45800.458033,734
Dec 10, 20240.43800.44000.41000.43600.4360162,684
Dec 9, 20240.43000.43800.40200.42950.42954,794
Dec 6, 20240.40300.43000.40200.41600.4160485
Dec 5, 20240.40200.43000.40200.43000.43001,315,379
Dec 4, 20240.42700.43000.40400.41350.4135166,843
Dec 3, 20240.42000.42200.41900.42050.42054,768
Dec 2, 20240.41600.42200.40500.41250.41255,639
Nov 29, 20240.41800.41900.40000.40700.407039,738
Nov 28, 20240.41700.41800.40000.41800.418027,642
Nov 27, 20240.41400.41400.41400.40400.4040434
Nov 26, 20240.40000.41400.39100.40000.400014,572
Nov 25, 20240.41700.41700.39100.40000.4000292,508
Nov 22, 20240.39300.42800.39300.39550.3955284,822
Nov 21, 20240.37000.39000.37000.38000.38001,692
Nov 20, 20240.39200.39250.39000.39000.3900376,001
Nov 19, 20240.38000.39300.38000.39300.39307,453
Nov 18, 20240.39900.39900.37000.38850.3885145,177
Nov 15, 20240.42000.42000.37200.37200.372096,910
Nov 14, 20240.42900.43000.42000.42450.424527,760
Nov 13, 20240.44000.44000.42000.42450.42451,765
Nov 12, 20240.42000.44000.42000.42950.4295653
Nov 11, 20240.43500.43900.42000.42950.429516,920
Nov 8, 20240.47400.47400.43500.43700.437065,219
Nov 7, 20240.47400.47400.45000.46000.46008,096
Nov 6, 20240.47000.48400.45360.46000.46008,790
Nov 5, 20240.48000.48900.47000.47450.474519,848
Nov 4, 20240.49400.50600.48000.48950.489526,750
Nov 1, 20240.50000.52000.49600.49750.49759,329
Oct 31, 20240.49600.50000.49600.49800.498012,123
Oct 30, 20240.51400.54000.49800.51300.5130102,433
Oct 29, 20240.49500.54000.47600.53500.5350282,528
Oct 28, 20240.47800.49500.47500.49500.495042,336
Oct 25, 20240.47000.48000.46200.47500.4750127,753
Oct 24, 20240.45400.49500.45000.47000.4700115,892
Oct 23, 20240.45000.45850.45000.45750.457521,402
Oct 22, 20240.46400.46400.45000.46400.464040,164
Oct 21, 20240.45100.46400.43600.45000.450090,037
Oct 18, 20240.41000.45500.41000.45700.45701,010,665
Oct 17, 20240.43000.43000.43000.42000.42003,517
Oct 16, 20240.43000.43000.41000.43000.43003,500
Oct 15, 20240.41000.41800.40000.42000.4200159,695
Oct 14, 20240.40100.41500.40100.40900.40901,195
Oct 11, 20240.41500.41500.41000.41250.41253,961
Oct 10, 20240.40000.41400.40000.41400.41404,379
Oct 9, 20240.40800.41400.39500.40450.40453,286
Oct 8, 20240.40000.40800.40000.40500.4050293,970
Oct 7, 20240.38000.40800.37600.40800.4080144,549
Oct 4, 20240.38500.39200.37000.37400.374093,977
Oct 3, 20240.39000.39000.38500.38500.385019,492
Oct 2, 20240.37000.39100.36000.37500.375020,831
Oct 1, 20240.39100.39100.37000.37650.37654,745
Sep 30, 20240.39100.39100.37100.38000.38004,074
Sep 27, 20240.36100.39000.36000.38000.380079,584
Sep 26, 20240.34900.36100.34500.35550.355539,040
Sep 25, 20240.34200.34900.34100.34100.3410655
Sep 24, 20240.34500.34500.34200.34550.3455168
Sep 23, 20240.35000.35000.34200.34550.345557,994
Sep 20, 20240.35000.35000.35000.34550.345518,800
Sep 19, 20240.36000.36000.35000.35500.35507,706
Sep 18, 20240.36000.36000.35000.36000.36008,728
Sep 17, 20240.36100.36100.36100.36100.361098
Sep 16, 20240.36000.36100.35000.35500.355018,733
Sep 13, 20240.34200.36300.34200.36050.36052,207
Sep 12, 20240.34400.36300.34400.35250.352550,008
Sep 11, 20240.34600.35700.34600.35150.35157,897
Sep 10, 20240.35400.36900.35000.35650.3565843
Sep 9, 20240.35400.36800.35400.36800.36803,007
Sep 6, 20240.35500.36700.35500.36050.360567
Sep 5, 20240.36800.36800.35500.36100.361016,564
Sep 4, 20240.36200.37000.36200.36750.3675837
Sep 3, 20240.37000.38600.37000.37400.37402,090
Sep 2, 20240.37400.38900.36200.37800.378019,592
Aug 30, 20240.37800.39900.37000.37400.374025,672
Aug 29, 20240.37800.37800.37800.38300.38305,741
Aug 28, 20240.41600.41600.37800.38400.384062,752
Aug 27, 20240.38000.40900.37800.39100.391021,787
Aug 23, 20240.42600.44900.39900.38950.3895151,164
Aug 22, 20240.43000.44900.43000.43950.43951,661
Aug 21, 20240.44000.45000.42600.43750.43751,469
Aug 20, 20240.44500.45900.44000.44450.4445549,451
Aug 19, 20240.44100.48000.44100.46000.4600101,680
Aug 16, 20240.38000.46600.38000.46000.4600109,010
Aug 15, 20240.35900.36300.35000.37000.370098,816
Aug 14, 20240.34600.34600.34600.35250.352515,000
Aug 13, 20240.34300.34500.34000.35250.3525148,538
Aug 12, 20240.34500.34500.34100.34300.3430164
Aug 9, 20240.34000.34500.33000.34250.342585,623
Aug 8, 20240.32400.33000.31000.33500.335061,707
Aug 7, 20240.32000.32940.32000.32600.326065,109
Aug 6, 20240.32000.32000.32000.31500.3150156
Aug 5, 20240.30500.32000.30500.31500.315040,684
Aug 2, 20240.32000.32000.31990.31850.31856,089
Aug 1, 20240.31400.31400.29500.31500.31509,854
Jul 31, 20240.30000.31000.30000.31000.310091,934
Jul 30, 20240.29800.29800.29500.29750.297519,016
Jul 29, 20240.29800.29800.29800.28950.28959,140
Jul 26, 20240.29800.29800.28000.28950.2895212,726
Jul 25, 20240.29700.29800.28000.28900.289093
Jul 24, 20240.28900.28900.28900.28900.2890-
Jul 23, 20240.30100.31650.27500.28900.2890915,604
Jul 22, 20240.30000.31800.30000.30350.30354,633
Jul 19, 20240.30100.31800.30000.30900.3090151,727
Jul 18, 20240.31000.31700.30100.30900.309011,952
Jul 17, 20240.30100.31000.30100.30500.305049,108
Jul 16, 20240.31000.31000.30910.30550.305516,214
Jul 15, 20240.31000.31000.31000.30550.3055841
Jul 12, 20240.30900.31000.30400.30550.305525,027
Jul 11, 20240.29000.30900.29000.30500.305087,641
Jul 10, 20240.29000.30700.29000.29850.29855,004
Jul 9, 20240.29900.30000.29800.30350.303534,034
Jul 8, 20240.28000.30000.28000.28950.2895785,001
Jul 5, 20240.29000.29000.28000.28450.284535,653
Jul 4, 20240.29950.29950.29950.29950.2995-
Jul 3, 20240.30000.31100.29000.29550.2955162,495
Jul 2, 20240.30080.31300.30000.30450.304513,400,890
Jul 1, 20240.30000.30900.30000.30000.30006,766,828
Jun 28, 20240.32100.32100.31000.30650.30651,996,179
Jun 27, 20240.32000.32400.31000.32100.321047,331
Jun 26, 20240.31800.31800.31800.31700.31703,975,322
Jun 25, 20240.31670.31670.31600.31900.319015,588
Jun 24, 20240.32400.32400.32400.32000.32002,835,443
Jun 21, 20240.32000.33210.31600.32650.326538,957
Jun 20, 20240.31700.33000.31700.32300.323013
Jun 19, 20240.32900.32900.32900.32100.321076,714
Jun 18, 20240.32700.33500.32000.32550.325518,423
Jun 17, 20240.31900.33000.31600.31850.3185101,139
Jun 14, 20240.33000.33100.32100.32500.32501,721,178
Jun 13, 20240.31700.31700.31700.32100.3210501
Jun 12, 20240.33000.33000.33000.32200.322051
Jun 11, 20240.32900.33900.32900.32200.3220687
Jun 10, 20240.32100.33100.32100.32400.32402,440
Jun 7, 20240.32100.33500.32000.32000.320066,426
Jun 6, 20240.32600.34000.32600.34000.340039,491
Jun 5, 20240.32600.32600.32600.31750.3175156
Jun 4, 20240.32000.33000.32000.32050.320533,041
Jun 3, 20240.32050.32050.32050.32050.3205-
May 31, 20240.31300.31300.31300.31300.3130-
May 30, 20240.32000.32000.31580.31500.3150137,863
May 29, 20240.32100.32200.32100.31500.3150120,017
May 28, 20240.31000.32900.31000.31450.3145285
May 24, 20240.32900.32900.32000.31450.3145445
May 23, 20240.31500.32900.31000.31600.31607,532
May 22, 20240.31500.31570.31500.31850.31855,060
May 21, 20240.31500.31500.31500.32000.32003,688
May 20, 20240.32000.32300.32000.32000.320021,147
May 17, 20240.31500.31500.31500.32050.32051,436
May 16, 20240.33000.33000.31500.31700.3170134,831
May 15, 20240.33000.33000.32000.32700.327028,847
May 14, 20240.31500.32700.31500.32000.320062,361
May 13, 20240.32500.33000.31800.31700.317040,856
May 10, 20240.32800.32800.32800.32800.3280-
May 9, 20240.33000.33000.31700.31800.318012,431,563
May 8, 20240.31700.32300.31700.31950.31956,591,922
May 7, 20240.31800.32200.31800.31700.31702,430,609

Related Tickers

E08A.F Exagen Inc.
5.40
+3.85%
 
STRR Star Equity Holdings, Inc.
2.4750
+8.55%
 
XGN Exagen Inc.
6.58
+5.20%
 
PSNL Personalis, Inc.
4.2101
-1.17%
 
NDRA ENDRA Life Sciences Inc.
6.50
+4.00%
 
TTOO T2 Biosystems, Inc.
0.1610
-5.29%
 
MEDP Medpace Holdings, Inc.
296.00
-1.50%
 
IDXX IDEXX Laboratories, Inc.
474.93
-0.03%