Integrated Diagnostics Holdings Plc Historical Data - IDHC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Integrated Diagnostics Holdings Plc (IDHC)
Integrated Diagnostics Holdings Plc (IDHC) Historical

Integrated Diagnostics Holdings Plc (IDHC)

0.3155

-0.029

(-8.42%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0345	-9.85714285714	0.35	0.355	0.32	14449	0.3457545	DE
4	-0.0745	-19.1025641026	0.39	0.39	0.32	258418	0.3712213	DE
12	-0.0215	-6.37982195846	0.337	0.422	0.29	363458	0.38832715	DE
26	-0.1055	-25.0593824228	0.421	0.422	0.29	276178	0.37248166	DE
52	-0.1345	-29.8888888889	0.45	0.628	0.29	247079	0.41590633	DE
156	-0.8045	-71.8303571429	1.12	1.445	0.29	267975	0.78300649	DE
260	-4.7845	-93.8137254902	5.1	5.2	0.29	197504	1.1773505	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.3155	-0.029	-8.42	0.34	0.34	0.3155	67704
1714062600	0.3444999	-0.0005	-0.14	0.34	0.3444999	0.34	31042
1713976200	0.3449999	0	0.00	0.35	0.35	0.34	10612
1713889800	0.3449999	-0.0025	-0.72	0.3449999	0.3449999	0.3449999	0
1713803400	0.3474999	-0.0025	-0.71	0.35	0.355	0.3474999	8631
1713544200	0.35	-0.0025	-0.71	0.35	0.35	0.35	7510
1713457800	0.3525	-0.0035	-0.98	0.355	0.355	0.3525	9840
1713371400	0.356	-0.006	-1.66	0.36	0.36	0.356	7121
1713285000	0.362	-0.0025	-0.69	0.36	0.362	0.36	7568
1713198600	0.3645	-0.004	-1.09	0.36	0.3645	0.36	779876
1712939400	0.3685	-0.0005	-0.14	0.361	0.3685	0.361	7074
1712853000	0.369	0	0.00	0.369	0.369	0.369	0
1712766600	0.369	0	0.00	0.36	0.369	0.36	1264
1712680200	0.369	0.004	1.10	0.361	0.369	0.36	36837
1712593800	0.365	-0.0085	-2.28	0.377	0.377	0.365	34708
1712334600	0.3735	0	0.00	0.3735	0.3735	0.3735	3157812
1712248200	0.3735	0	0.00	0.378	0.378	0.3735	1506
1712161800	0.3735	-0.012	-3.11	0.382	0.382	0.37	23213
1712075400	0.3855	-0.0095	-2.41	0.39	0.39	0.3855	10072
1711647000	0.395	-0.0115	-2.83	0.4	0.4	0.395	94
1711560600	0.4064999	0.0324999	8.69	0.38	0.4064999	0.38	48667
1711474200	0.374	-0.0175	-4.47	0.38	0.38	0.374	41529
1711387800	0.3915	0.0015	0.38	0.3915	0.3915	0.3915	0
1711128600	0.39	0.0005	0.13	0.39	0.39	0.39	0
1711042200	0.3895	0	0.00	0.3895	0.3895	0.3895	0
1710955800	0.3895	-0.002	-0.51	0.3895	0.3895	0.3895	1569
1710869400	0.3915	-0.0205	-4.98	0.4	0.4	0.3915	15082
1710783000	0.412	0	0.00	0.412	0.412	0.412	11793
1710523800	0.412	-0.008	-1.90	0.42	0.422	0.4099999	4403461
1710437400	0.42	0.0100001	2.44	0.42	0.42	0.42	12582
1710351000	0.4099999	0.0119999	3.02	0.38	0.4099999	0.38	930837
1710264600	0.398	0.008	2.05	0.4	0.4	0.398	9398
1710178200	0.39	0.001	0.26	0.39	0.398	0.39	1528028
1709919000	0.389	-0.0005	-0.13	0.398	0.398	0.381	3007769
1709832600	0.3895	0.0005	0.13	0.4	0.4	0.3895	131940
1709746200	0.389	-0.021	-5.12	0.4099999	0.4099999	0.381	92204
1709659800	0.4099999	-0.0005	-0.12	0.42	0.42	0.4099999	2504739
1709573400	0.4104999	0.0449999	12.31	0.37	0.419	0.37	103591
1709314200	0.3655	0.0265	7.82	0.342	0.3655	0.342	255430
1709227800	0.339	0.009	2.73	0.339	0.339	0.339	269587
1709141400	0.33	-0.0085	-2.51	0.33	0.34	0.33	41875
1709055000	0.3385	0	0.00	0.34	0.341	0.332	183038
1708968600	0.3385	0.0305	9.90	0.308	0.3385	0.308	315533
1708709400	0.308	0.003	0.98	0.31	0.319	0.305	121188
1708623000	0.305	0	0.00	0.295	0.305	0.295	4640
1708536600	0.305	0.003	0.99	0.305	0.305	0.305	12
1708450200	0.302	0.0005	0.17	0.295	0.302	0.295	5299
1708363800	0.3015	-0.003	-0.99	0.314	0.314	0.3015	7043
1708104600	0.3045	0.01	3.40	0.3	0.305	0.3	9476
1708018200	0.2945	0.002	0.68	0.2945	0.2945	0.2945	0
1707931800	0.2925	-0.016	-5.19	0.307	0.309	0.29	85810
1707845400	0.3085	-0.0025	-0.80	0.31	0.31	0.3085	21278
1707759000	0.311	0.011	3.67	0.3	0.314	0.3	98114
1707499800	0.3	-0.006	-1.96	0.306	0.309	0.3	136099
1707413400	0.306	-0.006	-1.92	0.31	0.315	0.306	209935
1707327000	0.312	-0.006	-1.89	0.318	0.32	0.312	72975
1707240600	0.318	-0.0065	-2.00	0.335	0.335	0.318	27372
1707154200	0.3245	-0.009	-2.70	0.33	0.331	0.322	37262
1706895000	0.3335	-0.0095	-2.77	0.337	0.337	0.33	19887
1706808600	0.343	-0.005	-1.44	0.343	0.343	0.343	0
1706722200	0.3479999	0.002	0.58	0.35	0.35	0.3479999	10652
1706635800	0.3459999	-0.0015	-0.43	0.3459999	0.3459999	0.3459999	705
1706549400	0.3474999	-0.0125	-3.47	0.368	0.369	0.3474999	1224195

Integrated Diagnostics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions