Integrated Diagnostics Holdings plc (IDHC.L) LSE

0.69

+0.0116(+1.71%)

Updated at December 05 08:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.69	0.68	0.68	0.7	0.68	69,790
December 03, 2025	0.69	0.68	0.68	0.69	0.65	29,340
December 02, 2025	0.65	0.67	0.67	0.69	0.64	104,438
December 01, 2025	0.69	0.65	0.65	0.7	0.64	77,763
November 28, 2025	0.66	0.69	0.69	0.7	0.64	303,422
November 27, 2025	0.67	0.66	0.66	0.67	0.64	91,514
November 26, 2025	0.64	0.66	0.66	0.67	0.64	129,421
November 25, 2025	0.68	0.66	0.66	0.68	0.64	31,623
November 24, 2025	0.68	0.66	0.66	0.68	0.65	24,123
November 21, 2025	0.66	0.67	0.67	0.69	0.66	113,228
November 20, 2025	0.69	0.68	0.68	0.69	0.66	109,590
November 19, 2025	0.69	0.68	0.68	0.7	0.67	256,204
November 18, 2025	0.7	0.68	0.68	0.71	0.67	273,615
November 17, 2025	0.69	0.69	0.69	0.7	0.65	622,741
November 14, 2025	0.64	0.68	0.68	0.7	0.64	185,241
November 13, 2025	0.57	0.67	0.67	0.72	0.57	2.11M
November 12, 2025	0.55	0.55	0.55	0.58	0.55	103,656
November 11, 2025	0.56	0.56	0.56	0.56	0.55	138,028
November 10, 2025	0.55	0.56	0.56	0.57	0.55	207,108
November 07, 2025	0.56	0.56	0.56	0.57	0.56	106,607
November 06, 2025	0.55	0.56	0.56	0.59	0.55	185,462
November 05, 2025	0.57	0.56	0.56	0.57	0.55	33,986
November 04, 2025	0.57	0.56	0.56	0.58	0.55	18,433
November 03, 2025	0.57	0.57	0.57	0.58	0.55	281,220
October 31, 2025	0.55	0.56	0.56	0.57	0.54	134,005
October 30, 2025	0.56	0.56	0.56	0.57	0.54	89,651
October 29, 2025	0.56	0.55	0.55	0.57	0.53	168,802
October 28, 2025	0.56	0.57	0.57	0.58	0.56	110,752
October 27, 2025	0.58	0.57	0.57	0.59	0.56	203,824
October 24, 2025	0.54	0.56	0.56	0.58	0.54	214,550
October 23, 2025	0.56	0.55	0.55	0.56	0.54	106,236
October 22, 2025	0.53	0.55	0.55	0.56	0.53	27,058
October 21, 2025	0.56	0.54	0.54	0.56	0.52	37,221
October 20, 2025	0.54	0.54	0.54	0.56	0.52	33,741
October 17, 2025	0.53	0.54	0.54	0.56	0.52	111,216
October 16, 2025	0.55	0.54	0.54	0.57	0.54	138,062
October 15, 2025	0.55	0.54	0.54	0.56	0.52	100,479
October 14, 2025	0.54	0.54	0.54	0.56	0.52	150,717
October 13, 2025	0.49	0.54	0.54	0.54	0.46	303,275
October 10, 2025	0.48	0.49	0.49	0.49	0.46	137,969
October 09, 2025	0.45	0.46	0.46	0.48	0.44	141,665
October 08, 2025	0.49	0.47	0.47	0.5	0.46	101,053
October 07, 2025	0.48	0.48	0.48	0.51	0.47	231,427
October 06, 2025	0.55	0.5	0.5	0.55	0.49	354,793
October 03, 2025	0.56	0.52	0.52	0.56	0.51	150,228
October 02, 2025	0.52	0.54	0.54	0.55	0.52	7,831
October 01, 2025	0.57	0.53	0.53	0.57	0.51	167,652
September 30, 2025	0.55	0.55	0.55	0.56	0.53	111,697
September 29, 2025	0.53	0.55	0.55	0.56	0.53	30,254
September 26, 2025	0.55	0.53	0.53	0.58	0.53	173,922
September 25, 2025	0.58	0.56	0.56	0.58	0.54	103,017
September 24, 2025	0.58	0.58	0.58	0.59	0.58	42,989
September 23, 2025	0.57	0.56	0.56	0.58	0.55	36,648
September 22, 2025	0.57	0.57	0.57	0.6	0.56	106,192
September 19, 2025	0.62	0.57	0.57	0.62	0.57	62,203
September 18, 2025	0.6	0.57	0.57	0.6	0.57	46,414
September 17, 2025	0.58	0.6	0.6	0.6	0.58	56,845
September 16, 2025	0.59	0.6	0.6	0.6	0.57	46,539
September 15, 2025	0.56	0.6	0.6	0.6	0.56	528,913
September 12, 2025	0.57	0.56	0.56	0.61	0.55	89,969