Shares Magazine
$0.38+0.01 (+2.71%)06 Aug 2025, 16:34
Integrated Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | $0.35 | $0.36 | $0.34 | $0.34 | 154,590 |
| Jun 27, 2025 | $0.35 | $0.36 | $0.34 | $0.35 | 57,584 |
| Jun 26, 2025 | $0.36 | $0.36 | $0.35 | $0.35 | 87,140 |
| Jun 25, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 22,831 |
| Jun 24, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 208,919 |
| Jun 23, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | 12,289 |
| Jun 20, 2025 | $0.36 | $0.36 | $0.35 | $0.35 | 164,205 |
| Jun 19, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 11,008 |
| Jun 18, 2025 | $0.35 | $0.36 | $0.35 | $0.36 | 38,768 |
| Jun 17, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 34,048 |
| Jun 16, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 70,142 |
| Jun 13, 2025 | $0.36 | $0.36 | $0.33 | $0.34 | 174 |
| Jun 12, 2025 | $0.35 | $0.36 | $0.33 | $0.34 | 48,282 |
| Jun 11, 2025 | $0.35 | $0.36 | $0.35 | $0.36 | 6,165 |
| Jun 10, 2025 | $0.34 | $0.36 | $0.34 | $0.36 | 7,558 |
| Jun 9, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 12,868 |
| Jun 6, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 63,272 |
| Jun 5, 2025 | $0.36 | $0.36 | $0.34 | $0.36 | 63,629 |
| Jun 4, 2025 | $0.36 | $0.36 | $0.33 | $0.36 | 76,138 |
| Jun 3, 2025 | $0.36 | $0.36 | $0.36 | $0.36 | 51,457 |
| Jun 2, 2025 | $0.36 | $0.36 | $0.33 | $0.35 | 959,165 |
| May 30, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 45,801 |
| May 29, 2025 | $0.36 | $0.36 | $0.35 | $0.36 | 143,023 |
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 |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.