LID.L Historical Prices | LIDCO GROUP Stock

Dow

0.41% Nasdaq

1.23%

LiDCO Group PLC (LID.L)

-LSE

14.50 0.50(3.33%) 3:55AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	15.00	15.00	15.00	15.00	0	15.00
Sep 30, 2013	14.90	14.90	14.90	14.75	6,600	14.75
Sep 27, 2013	14.90	14.90	14.90	14.75	30,000	14.75
Sep 26, 2013	14.76	14.85	14.75	14.75	247,400	14.75
Sep 25, 2013	15.50	15.50	14.50	14.62	252,000	14.62
Sep 24, 2013	15.50	15.50	14.50	15.75	533,100	15.75
Sep 23, 2013	15.50	15.50	15.50	15.75	60,100	15.75
Sep 20, 2013	15.50	15.88	15.50	15.75	137,200	15.75
Sep 19, 2013	15.88	15.88	15.88	15.88	0	15.88
Sep 18, 2013	16.00	15.88	15.50	15.88	205,000	15.88
Sep 17, 2013	15.50	15.50	15.50	15.62	38,000	15.62
Sep 16, 2013	15.50	15.50	15.50	15.75	17,600	15.75
Sep 13, 2013	15.50	15.50	15.50	15.75	10,000	15.75
Sep 12, 2013	15.75	15.75	15.75	15.75	0	15.75
Sep 11, 2013	15.88	15.88	15.88	15.88	0	15.88
Sep 10, 2013	15.50	15.50	15.50	15.88	25,000	15.88
Sep 9, 2013	16.00	16.00	16.00	16.00	10,000	16.00
Sep 6, 2013	16.00	16.00	15.75	16.00	13,500	16.00
Sep 5, 2013	16.00	16.16	15.75	16.00	28,700	16.00
Sep 4, 2013	16.00	16.50	15.94	16.12	68,000	16.12
Sep 3, 2013	15.38	15.38	15.38	15.38	0	15.38
Sep 2, 2013	15.38	15.38	15.38	15.38	0	15.38
Aug 30, 2013	15.00	15.00	15.00	15.38	6,200	15.38
Aug 29, 2013	15.25	15.25	15.25	15.25	43,100	15.25
Aug 28, 2013	15.25	15.37	15.25	15.38	10,700	15.38
Aug 27, 2013	15.51	15.51	15.25	15.38	35,000	15.38
Aug 26, 2013	15.62	15.62	15.62	15.62	0	15.62
Aug 23, 2013	15.75	15.75	15.75	15.62	50,000	15.62
Aug 22, 2013	15.65	15.65	15.50	15.62	627,500	15.62
Aug 21, 2013	15.70	15.70	15.68	15.62	43,700	15.62
Aug 20, 2013	15.25	15.62	15.25	15.50	747,000	15.50
Aug 19, 2013	14.93	14.99	14.75	14.88	102,500	14.88
Aug 16, 2013	14.88	14.88	14.88	14.88	0	14.88
Aug 15, 2013	15.00	15.00	15.00	14.88	26,000	14.88
Aug 14, 2013	15.50	15.50	14.75	15.12	26,000	15.12
Aug 13, 2013	15.75	15.75	15.50	16.00	48,600	16.00
Aug 12, 2013	16.05	16.05	16.05	16.12	1,300	16.12
Aug 9, 2013	15.75	15.75	15.75	16.12	16,000	16.12
Aug 8, 2013	16.12	16.12	16.12	16.12	0	16.12
Aug 7, 2013	15.88	15.88	15.50	16.12	385,000	16.12
Aug 6, 2013	15.75	16.25	15.75	16.12	254,800	16.12
Aug 5, 2013	15.88	16.10	15.88	16.12	649,300	16.12
Aug 2, 2013	16.00	16.30	15.70	16.00	201,400	16.00
Aug 1, 2013	16.25	16.25	16.25	16.25	0	16.25
Jul 31, 2013	16.50	16.50	16.50	16.62	16,000	16.62
Jul 30, 2013	16.75	16.75	16.75	16.75	0	16.75
Jul 29, 2013	16.75	16.75	16.75	16.75	0	16.75
Jul 26, 2013	16.88	16.88	16.88	16.88	0	16.88
Jul 25, 2013	16.50	16.50	16.50	16.88	15,000	16.88
Jul 24, 2013	17.25	17.25	17.00	16.88	60,000	16.88
Jul 23, 2013	16.50	17.12	16.50	17.25	550,000	17.25
Jul 22, 2013	16.00	16.75	16.00	16.38	259,500	16.38
Jul 19, 2013	15.00	15.50	15.00	15.38	132,500	15.38
Jul 18, 2013	14.52	14.53	14.52	14.50	15,200	14.50
Jul 17, 2013	14.75	14.75	14.75	14.75	0	14.75
Jul 16, 2013	14.55	14.93	14.50	14.75	137,100	14.75
Jul 15, 2013	14.38	14.38	14.38	14.38	0	14.38
Jul 12, 2013	14.50	14.50	14.50	14.12	25,500	14.12
Jul 11, 2013	14.12	14.12	14.12	14.12	0	14.12
Jul 10, 2013	13.25	14.00	13.25	14.25	22,100	14.25
Jul 9, 2013	13.75	13.75	13.75	13.38	40,000	13.38
Jul 8, 2013	13.07	13.25	13.00	13.38	324,900	13.38
Jul 5, 2013	13.25	13.25	13.25	13.00	75,000	13.00
Jul 4, 2013	13.00	13.00	13.00	12.75	50,000	12.75
Jul 3, 2013	12.30	12.30	12.30	12.75	3,000	12.75
Jul 2, 2013	12.85	12.95	12.95	12.75	75,000	12.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On LID.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

LiDCO Group PLC (LID.L)