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
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
06/12/2019 3.36 3.40 3.31 3.40 16,910
05/12/2019 3.30 3.40 3.30 3.40 50,000
04/12/2019 3.15 3.40 3.15 3.40 265,304
03/12/2019 3.31 3.40 3.31 3.40 4,615
02/12/2019 3.30 3.30 3.30 3.30 5,098
29/11/2019 3.40 3.40 3.40 3.40 15,000
28/11/2019 3.40 3.40 3.40 3.40 0
27/11/2019 3.40 3.40 3.40 3.40 0
26/11/2019 3.44 3.44 3.30 3.40 125,100
25/11/2019 3.20 3.44 3.20 3.35 31,715
22/11/2019 3.20 3.50 3.20 3.35 8,500
21/11/2019 3.20 3.35 3.20 3.35 13,818
20/11/2019 3.28 3.35 3.28 3.35 70,000
19/11/2019 3.01 3.49 3.00 3.45 585,459

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