Integrated Diagnostics Holdings Plc IDHC
LSE · United Kingdom · Health Services
$0.5220-0.03 (-4.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.55 | +3.40% | $0.52 | $0.55 | $0.52 | 15.25K |
| 2026-09-29 | $0.53 | +1.92% | $0.52 | $0.54 | $0.52 | 380 |
| 2026-09-28 | $0.52 | 0.00% | $0.52 | $0.54 | $0.52 | 28.64K |
| 2026-09-25 | $0.52 | -3.70% | $0.52 | $0.52 | $0.52 | 44 |
| 2026-09-24 | $0.54 | +1.89% | $0.53 | $0.54 | $0.52 | 286.24K |
| 2026-09-23 | $0.53 | 0.00% | $0.54 | $0.54 | $0.52 | 14.16K |
| 2026-09-22 | $0.53 | +0.38% | $0.52 | $0.54 | $0.52 | 69.85K |
| 2026-09-21 | $0.53 | -0.38% | $0.55 | $0.55 | $0.52 | 9.82K |
| 2026-09-18 | $0.53 | 0.00% | $0.53 | $0.55 | $0.52 | 710 |
| 2026-09-17 | $0.53 | 0.00% | $0.53 | $0.55 | $0.53 | 24.85K |
| 2026-09-16 | $0.53 | -3.28% | $0.53 | $0.55 | $0.52 | 145.88K |
| 2026-09-15 | $0.55 | +1.48% | $0.53 | $0.55 | $0.53 | 21.46K |
| 2026-09-14 | $0.54 | +2.66% | $0.53 | $0.55 | $0.52 | 351.70K |
| 2026-09-11 | $0.53 | +1.15% | $0.52 | $0.55 | $0.52 | 131.62K |
| 2026-09-10 | $0.52 | -3.70% | $0.52 | $0.55 | $0.51 | 113.14K |
| 2026-09-09 | $0.54 | +1.89% | $0.51 | $0.55 | $0.51 | 1.14K |
| 2026-09-08 | $0.53 | -3.64% | $0.51 | $0.54 | $0.50 | 81.29K |
| 2026-09-07 | $0.55 | +6.59% | $0.54 | $0.55 | $0.51 | 53.45K |
| 2026-09-04 | $0.52 | +1.18% | $0.51 | $0.54 | $0.51 | 115.52K |
| 2026-09-03 | $0.51 | -2.86% | $0.51 | $0.54 | $0.51 | 83.03K |
| 2026-09-02 | $0.52 | -3.67% | $0.54 | $0.55 | $0.52 | 63.73K |
| 2026-09-01 | $0.55 | -0.91% | $0.51 | $0.55 | $0.51 | 14.18K |
| 2026-08-28 | $0.55 | +1.85% | $0.52 | $0.55 | $0.52 | 46.94K |
| 2026-08-27 | $0.54 | +5.06% | $0.52 | $0.54 | $0.51 | 15.49K |
| 2026-08-26 | $0.51 | -5.86% | $0.52 | $0.56 | $0.51 | 115.69K |
| 2026-08-25 | $0.55 | 0.00% | $0.55 | $0.55 | $0.52 | 43.95K |
| 2026-08-24 | $0.55 | +1.11% | $0.52 | $0.55 | $0.52 | 10.71K |
| 2026-08-21 | $0.54 | +5.88% | $0.52 | $0.54 | $0.51 | 15.02K |
| 2026-08-20 | $0.51 | 0.00% | $0.51 | $0.55 | $0.51 | 516 |
| 2026-08-19 | $0.51 | -1.54% | $0.51 | $0.54 | $0.51 | 60.91K |
| 2026-08-18 | $0.52 | -0.38% | $0.52 | $0.55 | $0.52 | 80.50K |
| 2026-08-17 | $0.52 | -2.80% | $0.55 | $0.55 | $0.52 | 9.03K |
| 2026-08-14 | $0.54 | 0.00% | $0.55 | $0.55 | $0.52 | 20.69K |
| 2026-08-13 | $0.54 | +2.88% | $0.55 | $0.55 | $0.52 | 7.53K |
| 2026-08-12 | $0.52 | -6.14% | $0.55 | $0.55 | $0.52 | 35.39K |
| 2026-08-11 | $0.55 | 0.00% | $0.52 | $0.55 | $0.52 | 13.70K |
| 2026-08-10 | $0.55 | +6.54% | $0.53 | $0.55 | $0.53 | 74.55K |
| 2026-08-07 | $0.52 | -14.47% | $0.56 | $0.59 | $0.52 | 232.82K |
| 2026-08-06 | $0.61 | +7.42% | $0.61 | $0.61 | $0.56 | 1.52M |
| 2026-08-05 | $0.57 | -7.21% | $0.57 | $0.61 | $0.57 | 11.53K |
| 2026-08-04 | $0.61 | +1.67% | $0.59 | $0.61 | $0.56 | 119.63K |
| 2026-08-03 | $0.60 | +9.09% | $0.55 | $0.60 | $0.54 | 355.91K |
| 2026-07-31 | $0.55 | -5.82% | $0.57 | $0.61 | $0.55 | 85.77K |
| 2026-07-30 | $0.58 | -2.67% | $0.58 | $0.61 | $0.57 | 97.43K |
| 2026-07-29 | $0.60 | +9.09% | $0.57 | $0.61 | $0.56 | 65.64K |
| 2026-07-28 | $0.55 | +1.85% | $0.55 | $0.56 | $0.52 | 17.05K |
| 2026-07-27 | $0.54 | +1.89% | $0.55 | $0.55 | $0.52 | 464.04K |
| 2026-07-24 | $0.53 | 0.00% | $0.54 | $0.55 | $0.52 | 373.96K |
| 2026-07-23 | $0.53 | +2.32% | $0.52 | $0.52 | $0.52 | 611.20K |
| 2026-07-22 | $0.52 | +1.57% | $0.52 | $0.52 | $0.51 | 956.10K |
| 2026-07-21 | $0.51 | -0.97% | $0.51 | $0.52 | $0.51 | 111.17K |
| 2026-07-20 | $0.51 | +0.98% | $0.51 | $0.52 | $0.51 | 56.01K |
| 2026-07-17 | $0.51 | 0.00% | $0.51 | $0.52 | $0.50 | 142.14K |
| 2026-07-16 | $0.51 | 0.00% | $0.52 | $0.54 | $0.51 | 136.32K |
| 2026-07-15 | $0.51 | -1.54% | $0.52 | $0.52 | $0.50 | 117.39K |
| 2026-07-14 | $0.52 | 0.00% | $0.52 | $0.52 | $0.51 | 155.61K |
| 2026-07-13 | $0.52 | +1.57% | $0.51 | $0.52 | $0.51 | 26.82K |
| 2026-07-10 | $0.51 | 0.00% | $0.51 | $0.52 | $0.51 | 331.82K |
| 2026-07-09 | $0.51 | 0.00% | $0.50 | $0.54 | $0.50 | 233.00K |
| 2026-07-08 | $0.51 | +1.59% | $0.51 | $0.53 | $0.50 | 91.99K |
| 2026-07-07 | $0.50 | -1.57% | $0.51 | $0.53 | $0.50 | 287.49K |
| 2026-07-06 | $0.51 | +1.59% | $0.52 | $0.52 | $0.50 | 394.18K |
| 2026-07-03 | $0.50 | 0.00% | $0.51 | $0.53 | $0.50 | 261.57K |
| 2026-07-02 | $0.50 | 0.00% | $0.50 | $0.53 | $0.50 | 205.88K |
| 2026-07-01 | $0.50 | -1.57% | $0.53 | $0.53 | $0.50 | 101.81K |
| 2026-06-30 | $0.51 | +0.79% | $0.52 | $0.53 | $0.50 | 597.67K |
| 2026-06-29 | $0.51 | +0.80% | $0.52 | $0.53 | $0.50 | 349.94K |
| 2026-06-26 | $0.50 | 0.00% | $0.50 | $0.52 | $0.50 | 459.97K |
| 2026-06-25 | $0.50 | +0.40% | $0.50 | $0.50 | $0.49 | 607.20K |
| 2026-06-24 | $0.50 | +0.81% | $0.49 | $0.50 | $0.48 | 1.75M |
| 2026-06-23 | $0.50 | -11.90% | $0.55 | $0.56 | $0.49 | 1.22M |
| 2026-06-22 | $0.56 | -0.88% | $0.56 | $0.58 | $0.55 | 77.06K |
| 2026-06-19 | $0.57 | +2.90% | $0.55 | $0.58 | $0.55 | 57.04K |
| 2026-06-18 | $0.55 | -4.50% | $0.58 | $0.58 | $0.55 | 31.82K |
| 2026-06-17 | $0.58 | +3.21% | $0.58 | $0.58 | $0.55 | 48.21K |
| 2026-06-16 | $0.56 | +0.72% | $0.57 | $0.59 | $0.56 | 512.35K |
| 2026-06-15 | $0.56 | +4.91% | $0.53 | $0.56 | $0.53 | 53.44K |
| 2026-06-12 | $0.53 | -0.38% | $0.53 | $0.54 | $0.51 | 96.12K |
| 2026-06-11 | $0.53 | -1.48% | $0.53 | $0.55 | $0.53 | 53.40K |
| 2026-06-10 | $0.54 | -1.82% | $0.54 | $0.55 | $0.54 | 875.49K |
| 2026-06-09 | $0.55 | +1.85% | $0.54 | $0.55 | $0.54 | 219.64K |
| 2026-06-08 | $0.54 | -1.82% | $0.54 | $0.55 | $0.52 | 88.41K |
| 2026-06-05 | $0.55 | +3.77% | $0.52 | $0.57 | $0.52 | 192.54K |
| 2026-06-04 | $0.53 | -8.62% | $0.58 | $0.60 | $0.53 | 4.35M |
| 2026-06-03 | $0.58 | 0.00% | $0.59 | $0.60 | $0.58 | 9.74K |
| 2026-06-02 | $0.58 | 0.00% | $0.59 | $0.60 | $0.58 | 138.22K |
| 2026-06-01 | $0.58 | -2.68% | $0.60 | $0.61 | $0.58 | 89.70K |
| 2026-05-29 | $0.60 | +4.56% | $0.58 | $0.60 | $0.56 | 139.35K |
| 2026-05-28 | $0.57 | +2.15% | $0.56 | $0.58 | $0.53 | 278.21K |
| 2026-05-27 | $0.56 | -5.10% | $0.59 | $0.59 | $0.55 | 103.61K |