livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

IDE Group Holdings - (IDE) share price history


IDE Group Holdings share priceIDE share price tradesIDE Fundamentals watchlistADD to watchlist
IDE Group Holdings - (IDE) share price history
Date Open High Low Close Volume
23/01/2020 4.00 4.10 4.00 4.10 69,153
22/01/2020 4.00 4.25 4.00 4.25 1,000
21/01/2020 4.20 4.25 4.00 4.25 2,652
20/01/2020 4.25 4.25 4.25 4.25 0
17/01/2020 4.00 4.25 4.00 4.25 109,252
16/01/2020 4.00 4.15 4.00 4.15 69,450
15/01/2020 4.00 4.25 4.00 4.25 278,954
14/01/2020 3.92 4.25 3.92 4.25 107,564
13/01/2020 4.02 4.25 4.02 4.25 28,704
10/01/2020 4.13 4.30 4.05 4.25 99,482
08/01/2020 4.15 4.70 4.05 4.25 623,589
07/01/2020 4.10 4.20 4.10 4.10 56,250
06/01/2020 4.10 4.10 4.03 4.10 120,287
03/01/2020 4.09 4.10 4.09 4.10 7,179
02/01/2020 4.26 4.30 4.02 4.15 277,829
31/12/2019 4.50 4.62 4.40 4.40 108,721
30/12/2019 5.00 5.25 4.35 4.60 646,011
27/12/2019 4.00 4.50 4.00 4.25 200,119
24/12/2019 4.00 4.00 3.85 3.85 18,000
23/12/2019 3.50 4.10 3.50 3.65 137,914
20/12/2019 3.40 3.40 3.40 3.40 30,000
19/12/2019 3.50 3.50 3.40 3.40 50,000
18/12/2019 3.40 3.49 3.40 3.40 131,760
17/12/2019 3.31 3.40 3.31 3.40 211,861
16/12/2019 3.30 3.35 3.30 3.35 150,767
13/12/2019 3.05 3.35 3.05 3.35 113,419
12/12/2019 3.21 3.35 3.18 3.35 365,989
11/12/2019 3.40 3.40 3.40 3.40 0
10/12/2019 3.40 3.40 3.40 3.40 0
09/12/2019 3.35 3.40 3.35 3.40 200,000

IDE Group Holdings - (IDE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices