Integrated Diagnostics Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.724	0.740	0.660	0.680	0.618	2,537,858
2022-07-06	0.740	0.750	0.724	0.730	0.663	113,929
2022-07-05	0.770	0.804	0.740	0.740	0.672	247,011
2022-07-04	0.780	0.798	0.754	0.754	0.685	12,372
2022-07-01	0.770	0.770	0.760	0.760	0.690	45,531
2022-06-30	0.780	0.780	0.752	0.752	0.683	1,076,834
2022-06-29	0.764	0.800	0.760	0.776	0.705	142,052
2022-06-28	0.788	0.800	0.767	0.786	0.714	380,571
2022-06-27	0.800	0.812	0.760	0.784	0.712	42,869
2022-06-24	0.800	0.818	0.740	0.764	0.694	385,402
2022-06-23	0.806	0.864	0.790	0.806	0.732	29,670
2022-06-22	0.804	0.830	0.776	0.806	0.732	277,796
2022-06-21	0.822	0.851	0.800	0.806	0.732	100,387
2022-06-20	0.816	0.880	0.816	0.880	0.799	174,254
2022-06-17	0.860	0.886	0.820	0.848	0.770	291,285
2022-06-16	0.900	0.920	0.840	0.840	0.763	55,394
2022-06-15	0.970	0.970	0.860	0.898	0.710	398,601
2022-06-14	0.950	0.998	0.930	0.940	0.743	637,707
2022-06-13	1.005	1.020	0.955	0.980	0.775	202,658
2022-06-10	1.010	1.060	1.005	1.005	0.795	74,599
2022-06-09	1.015	1.080	1.015	1.015	0.803	147,203
2022-06-08	1.010	1.030	1.005	1.020	0.807	34,990
2022-06-07	0.994	1.075	0.994	1.020	0.807	73,271
2022-06-06	0.984	1.020	0.970	1.010	0.799	148,021
2022-06-01	0.958	0.980	0.958	0.967	0.765	39,483
2022-05-31	0.968	0.968	0.958	0.958	0.758	47,690
2022-05-30	0.980	0.980	0.952	0.952	0.753	48,597
2022-05-27	0.994	0.994	0.940	0.952	0.753	100,794
2022-05-26	0.950	1.000	0.950	0.975	0.771	89,833
2022-05-25	0.940	0.990	0.910	0.968	0.766	383,144
2022-05-24	0.998	0.998	0.928	0.954	0.755	1,124,603
2022-05-23	1.030	1.075	0.980	1.000	0.791	609,698
2022-05-20	1.030	1.045	1.030	1.030	0.815	183,013
2022-05-19	1.055	1.065	1.025	1.030	0.815	428,848
2022-05-18	1.065	1.075	1.020	1.053	0.832	165,925
2022-05-17	1.050	1.065	1.030	1.065	0.842	204,252
2022-05-16	1.065	1.065	1.040	1.050	0.830	115,265
2022-05-13	1.035	1.100	1.035	1.070	0.846	410,755
2022-05-12	1.100	1.100	1.035	1.035	0.819	56,302
2022-05-11	1.050	1.095	1.045	1.050	0.830	389,662
2022-05-10	1.070	1.120	1.050	1.050	0.830	79,946
2022-05-09	1.150	1.150	1.100	1.125	0.890	275,098
2022-05-06	1.120	1.150	1.120	1.140	0.902	1,077,812
2022-05-05	1.100	1.145	1.100	1.125	0.890	118,177
2022-05-04	1.100	1.150	1.100	1.120	0.886	50,389
2022-05-03	1.140	1.140	1.050	1.100	0.870	50,161
2022-04-29	1.070	1.130	1.070	1.100	0.870	19,780
2022-04-28	1.100	1.115	1.065	1.093	0.864	288,553
2022-04-27	1.100	1.100	1.065	1.100	0.870	43,898
2022-04-26	1.065	1.100	1.065	1.095	0.866	251,120
2022-04-25	1.100	1.168	1.060	1.060	0.838	105,213
2022-04-22	1.100	1.160	1.100	1.123	0.888	130,044
2022-04-21	1.130	1.190	1.100	1.135	0.898	258,145
2022-04-20	1.100	1.125	1.060	1.088	0.860	142,619
2022-04-19	1.100	1.180	1.095	1.100	0.870	124,734
2022-04-14	1.135	1.135	1.100	1.100	0.870	20,060
2022-04-13	1.150	1.171	1.140	1.158	0.915	26,693
2022-04-12	1.200	1.200	1.150	1.150	0.910	67,103
2022-04-11	1.180	1.220	1.150	1.185	0.937	561,602
2022-04-08	1.195	1.200	1.150	1.175	0.929	90,625

← NewerPage 19 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0085 USD
2025-09-11	0.0170 USD
2025-06-12	0.0170 USD
2022-06-16	0.1160 USD
2021-07-08	0.0490 USD
2020-09-10	0.1870 USD
2019-05-16	0.1760 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.