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
06/08/2020 2.70 3.00 2.50 2.60 1,696,992
05/08/2020 2.49 2.70 2.31 2.60 500,592
04/08/2020 2.20 2.60 2.20 2.40 1,616,631
03/08/2020 2.13 2.18 2.00 2.13 29,000
31/07/2020 2.00 2.18 2.00 2.13 29,000
30/07/2020 2.00 2.20 2.00 2.13 120,004
29/07/2020 2.26 2.26 2.25 2.26 15,443
28/07/2020 2.26 2.26 2.25 2.26 15,443
27/07/2020 2.42 2.42 2.26 2.38 103,915
24/07/2020 2.50 2.50 2.50 2.50 82,000
23/07/2020 2.50 2.50 2.50 2.50 82,000
22/07/2020 2.55 2.55 2.55 2.55 25,000
21/07/2020 2.88 2.88 2.88 2.88 0
20/07/2020 2.75 2.75 2.75 2.75 40,000
17/07/2020 2.88 2.88 2.88 2.88 0
16/07/2020 2.88 2.90 2.53 2.88 312,675
15/07/2020 2.88 2.88 2.88 2.88 0
14/07/2020 2.55 2.90 2.53 2.88 312,675
13/07/2020 2.65 2.65 2.65 2.65 70,000
10/07/2020 2.80 2.95 2.80 2.80 13,483
09/07/2020 2.80 2.80 2.80 2.80 0
08/07/2020 2.68 2.68 2.68 2.68 36,340
07/07/2020 2.68 2.68 2.68 2.68 36,340
06/07/2020 2.80 2.80 2.80 2.80 0
03/07/2020 2.68 2.68 2.68 2.68 1,368
02/07/2020 2.80 3.00 2.80 2.80 112,114
01/07/2020 2.80 2.80 2.80 2.80 0
30/06/2020 2.80 2.96 2.77 2.80 186,750
29/06/2020 3.10 3.10 3.00 3.00 75,000
26/06/2020 3.10 3.10 3.10 3.10 25,000

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