Shares Magazine
$0.53+0.04 (+8.16%)10 Sep 2025, 15:48
Integrated Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | $0.32 | $0.36 | $0.32 | $0.34 | 232,592 |
| Jul 9, 2025 | $0.32 | $0.34 | $0.32 | $0.33 | 48,900 |
| Jul 8, 2025 | $0.35 | $0.35 | $0.32 | $0.33 | 70,637 |
| Jul 7, 2025 | $0.33 | $0.36 | $0.32 | $0.32 | 147,267 |
| Jul 4, 2025 | $0.32 | $0.34 | $0.32 | $0.34 | 8,265 |
| Jul 3, 2025 | $0.33 | $0.36 | $0.33 | $0.34 | 308,934 |
| Jul 2, 2025 | $0.36 | $0.36 | $0.33 | $0.34 | 14,140 |
| Jul 1, 2025 | $0.36 | $0.36 | $0.34 | $0.34 | 9,412 |
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 |
|---|---|---|
| Chrysalis Investments Limited | 129.32 | 7.41 |
| Prudential PLC | 1,022.00 | 2.86 |
| Close Brothers Group PLC | 482.26 | 2.52 |
| Anglo American PLC | 2,548.00 | 2.33 |
| Bae Systems PLC | 1,833.50 | 2.29 |
| Bakkavor Group PLC | 222.00 | 2.30 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,970.00 | -12.09 |
| Goodwin PLC | 10,550.00 | -4.96 |
| Computacenter PLC | 2,316.00 | -4.06 |
| Atalaya Mining Copper, S.A. | 538.00 | -3.93 |
| Relx PLC | 3,348.00 | -3.88 |
| Vistry Group PLC | 583.25 | -3.40 |