Pioneers

Egyptians Housing Development & Reconstruction 0.1 0.355 2.55 %
Dice Sport & Casual Wear 0.372 0.373 0.00 %
Arabia Investments Holding 0.368 0.371 0.01 %
Egyptian for Developing Building Materials 0.322 0.322 0.00 %
GB AUTO 4.48 4.79 0.07 %
Cairo Oils & Soap 0.177 0.177 0.00 %
Commercial International Bank (Egypt) 37.11 37.85 0.02 %
Orascom Investment Holding 0.213 0.213 0.00 %
Egyptian Chemical Industries (Kima) 5.17 5.55 0.07 %
Arab for management Co. 0.427 0.427 0.00 %
Egyptian Real Estate Group 1.119 1.166 0.04 %
Orascom Financial Holding 0.196 0.195 -0.01 %
Fawry For Banking Technology And Electronic Payment 4.74 4.86 0.03 %
Medinet Nasr Housing 2.95 3 0.02 %
Citadel Capital - Common Shares 1.377 1.373 0.00 %
Giza General Contracting 0.3 0.307 0.02 %
Egyptian Financial Group-Hermes Holding Company 13.68 14.01 0.02 %
El Arabia Engineering Industries 1.171 1.158 -0.01 %
Industrial & Engineering Projects 0.25 0.257 0.03 %
Palm Hills Development Company 1.689 1.714 0.01 %
El Nasr Clothes & Textiles (Kabo) 1.002 1.036 0.03 %
Naeem Holding 0.16 0.158 -0.01 %
Heliopolis Housing 6.05 6.19 0.02 %
Arab Gathering Investment 1.751 1.828 0.04 %
Speed Medical 0.44 0.436 -0.01 %
Jadwa Industrial Development 0.822 0.79 -0.04 %
Misr National Steel - Ataqa 1.054 1.079 0.02 %
Alexandria Mineral Oils Company 4.22 4.3 0.02 %
MM Group For Industry And International Trade 4.44 4.52 0.02 %
Integrated Engineering Group S.A.E 0.215 0.23 0.07 %
El Kahera Housing 1.277 1.295 0.01 %
The Egyptian Modern Education Systems 0.138 0.137 -0.01 %
Belton Financial Holding 3.12 3.04 -0.03 %
United Arab Shipping 0.774 0.787 0.02 %
Arab Developers Holding 0.394 0.397 0.01 %
Ibnsina Pharma 1.799 1.832 0.02 %
Egyptian Transport (EGYTRANS) 2.41 2.39 -0.01 %
Abu Dhabi Islamic Bank- Egypt 13.58 13.71 0.01 %
ELSWEDY CABLES 8.7 9.04 0.04 %
Sidi Kerir Petrochemicals 8.99 9.06 0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.271 0.273 0.01 %
Medical Packaging Company 0.39 0.39 0.00 %
Ezz Steel 15.82 16.18 0.02 %
Telecom Egypt 22.68 23.38 0.03 %
Universal For Paper and Packaging Materials (Unipack 0.632 0.622 -0.02 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 1.791 1.786 0.00 %
Arab Ceramics - Ceramica Remas 1.048 1.043 0.00 %
Egyptian Electrical Cables 0.423 0.412 -0.03 %
Atlas Investment & Food Industries 0.251 0.247 -0.02 %
Lecico Egypt 10 10.27 0.03 %
C I Capital Holding 4.8 5.08 0.06 %
Mansourah Poultry 1.046 1.055 0.01 %
Upper Egypt Contracting 0.653 0.654 0.00 %
Barbary Investment Group ( BIG) 0.092 0.091 -0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.85 2.85 0.00 %
El Shams Housing & Urbanization 6.4 6.35 -0.01 %
Zahraa Maadi Investment & Development 4.96 5.02 0.01 %
Oriental Weavers 7.76 7.8 0.01 %
Northern Upper Egypt Development & Agricultural Production 2.3 2.25 -0.02 %
Prime Holding 0.516 0.515 0.00 %
Eastern Company 13.8 13.87 0.01 %
Arab Real Estate Investment (ALCO) 0.64 0.651 0.02 %
Taaleem Management Services 3.63 3.85 0.06 %
Mena Touristic & Real Estate Investment 0.951 0.948 0.00 %
Arab Valves Company 1.391 1.382 -0.01 %
Pioneers Properties for Development 1.883 1.875 0.00 %
Arab Development & Real Estate Investment 1.592 1.597 0.00 %
Alexandria Containers and goods 13.71 14.25 0.04 %
Sharm Dreams Co. for Tourism Investment 7.9 7.99 0.01 %
Egyptian Media Production City 6.6 6.68 0.01 %
Egyptian for Tourism Resorts 1.702 1.711 0.01 %
Raya Holding for Financial Investments 2.67 2.65 -0.01 %
Credit Agricole Egypt 7.99 8 0.00 %
Maridive & oil services 0.119 0.118 -0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 3.46 3.59 0.04 %
AJWA for Food Industries company Egypt 18.03 19.97 0.11 %
El Obour Real Estate Investment 12.07 10.93 -0.09 %
Iron and steel for mines and quarries 1.15 1.165 0.01 %
E-Finance For Digital and Financial Investements SAE 16.62 16.99 0.02 %
Cleopatra Hospital Company 4.52 4.5 0.00 %
Sharkia National Food 0.795 0.791 -0.01 %
T M G Holding 8.58 8.65 0.01 %
Arab Cotton Ginning 3.29 3.27 -0.01 %
Aspire Capital Holding for Financial Investments 0.256 0.256 0.00 %
Abou Kir Fertilizers 30.76 30.81 0.00 %
Natural Gas & Mining Project (Egypt Gas) 30.15 30.01 0.00 %
Golden Coast Company 0.332 0.332 0.00 %
Amer Group Holding 0.758 0.762 0.01 %
Rowad Tourism (Al Rowad) 20.67 21.16 0.02 %
Cairo Poultry 2.54 2.54 0.00 %
Housing & Development Bank 12.31 12.74 0.03 %
Emaar Misr for Development 2.7 2.7 0.00 %
International Agricultural Products 5.07 5.23 0.03 %
Egypt Aluminum 26.57 25.87 -0.03 %
ARAB POLVARA SPINNING & WEAVING CO. 3.4 3.57 0.05 %
Oden Financial Investments 1.381 1.362 -0.01 %
Elwadi For International Investment & Development 0.424 0.424 0.00 %
Ceramic & Porcelain 3.68 3.71 0.01 %
Remco for Touristic Villages Construction 2.51 2.52 0.00 %
Raya Contact Center 2.64 2.62 -0.01 %
Canal Shipping Agencies 21.53 21.94 0.02 %
United Housing & Development 3.3 3.24 -0.02 %
TransOceans Tours 0.048 0.048 0.00 %
Ismailia Misr Poultry 6.01 5.97 -0.01 %
B Investments Holding S . A . E 14.1 14.32 0.02 %
Rakta Paper Manufacturing 13.25 13.68 0.03 %
Alexandria Spinning & Weaving (SPINALEX) 1.634 1.658 0.01 %
Orascom Development Egypt 6.15 6.29 0.02 %
Egypt for Poultry 2.95 2.93 -0.01 %
First Investment Company And Real Estate Development 1.137 1.132 0.00 %
Orascom Construction PLC 78.9 77.8 -0.01 %
Egyptian Kuwaiti Holding $ 1.21 1.2 -0.01 %
Ismailia Development and Real Estate Co 21.75 22.83 0.05 %
Export Development Bank of Egypt (EDBE) 10.04 9.96 -0.01 %
Juhayna Food Industries 6.99 6.95 -0.01 %
Delta Sugar 17.35 17.49 0.01 %
Al Baraka Bank Egypt 17.49 17.51 0.00 %
Misr Cement (Qena) 16.5 16.81 0.02 %
El Ahli Investment and Development 16.03 16.06 0.00 %
Asek Company for Mining - Ascom 7.63 7.7 0.01 %
Edita Food Industries S.A.E 12.5 12.87 0.03 %
Qatar National Bank - QNB 17 16.7 -0.02 %
International company For Medical Industries -ICMI 1.18 1.229 0.04 %
International Company For Fertilizers & Chemicals 5.4 5.42 0.00 %
South Valley Cement 1.334 1.334 0.00 %
EGX 30 INDEX ETF 13.79 13.96 0.01 %
Alexandria Flour Mills 10.78 11 0.02 %
Egyptian Kuwaiti Holding $ 29.5 29.13 -0.01 %
Egyptian Financial & Industrial 28.23 28.28 0.00 %
Egyptians For Investment & Urban Development 12.55 12.4 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 32 32.12 0.00 %
Development & Engineering Consultants 24.95 25.49 0.02 %
El Ezz Porcelain (Gemma) 12.33 12.22 -0.01 %
Reacap Financial Investments 3.3 3.3 0.00 %
Extracted Oils 1.675 1.675 0.00 %
Six of October Development & Investment (SODIC) 12.56 12.72 0.01 %
National Real Estate Bank for Development 26.12 26.82 0.03 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.079 1.079 0.00 %
Gharbia Islamic Housing Development 15.86 16.56 0.04 %
Paint & Chemicals Industries (Pachin) 24.83 25.14 0.01 %
Port Saied for Agricultural Development and Construction 3.11 3.11 0.00 %
Marseille Almasreia Alkhalegeya For Holding Investment 1.398 1.398 0.00 %
Suez Canal Bank 10.06 10.05 0.00 %
Misr Chemical Industries 16.35 16.8 0.03 %
Al Arafa Investment And Consulting 0.087 0.087 0.00 %
Nasr Company for Civil Works 16.63 16.58 0.00 %
Misr Fretilizers Production Company - Mopco 133.17 132.19 -0.01 %
Tanmia for real estate investment 1.82 1.82 0.00 %
Arabian Food Industries DOMTY 4.95 4.95 0.00 %
Macro Group Pharmaceuticals -Macro Capital 3.79 3.79 0.00 %
Gulf Canadian Real Estate Investment Co. 12.04 12.64 0.05 %
Faisal Islamic Bank of Egypt - In EGP 0.999 1 0.00 %
Obour Land For Food Industries 6.91 6.91 0.00 %
Arabian Cement Company 5.75 5.75 0.00 %
Faisal Islamic Bank of Egypt - In EGP 17.47 17.42 0.00 %
Arabian Rocks Plastic Industries 0.453 0.453 0.00 %
Engineering Industries (ICON) 5.77 5.77 0.00 %
Glaxo Smith Kline 24.91 24.88 0.00 %
M.B Engineering 1.669 1.669 0.00 %
Rubex Plastics 3.26 3.26 0.00 %
Kafr El Zayat Pesticides 41.83 41.49 -0.01 %
Al Fanar Contracting Construction Trade Import And Export Co 2.61 2.61 0.00 %
Thiqa for Business and Development Management 0.686 0.686 0.00 %
Egyptian Gulf Bank 0.497 0.497 0.00 %
Nozha International Hospital 6 6 0.00 %
Middle Egypt Flour Mills 36.42 37.75 0.04 %
Delta For Printing & Packaging 18.01 17.93 0.00 %
Arab Aluminum 28.76 28.97 0.01 %
Wadi Kom Ombo Land Reclamation 32.19 32.96 0.02 %
Cairo Pharmaceuticals 41.23 42.21 0.02 %
Al Moasher for Programming and Information Dissemination 2.12 2.12 0.00 %
Misr Duty Free Shops 13.31 13.31 0.00 %
Sinai Cement 6.65 6.65 0.00 %
Cairo Investment & Real Estate Development 12.75 12.75 0.00 %
El Nasr For Manufacturing Agricultural Crops 21.85 21.85 0.00 %
Arab Pharmaceuticals 50.86 52.33 0.03 %
General Company For Land Reclamation,Development & Reconstru 23.4 23.4 0.00 %
Marsa Marsa Alam For Tourism Development 1.335 1.335 0.00 %
East Delta Flour Mills 107.79 120.65 0.12 %
South Cairo & Giza Mills & Bakeries 20.41 20.41 0.00 %
General Silos & Storage 96.78 102.17 0.06 %
Union Pharmacist Company For Medical Services and Investment 1.268 1.268 0.00 %
Golden Textiles & Clothes Wool 5.84 5.84 0.00 %
North Cairo Mills 20.64 20.64 0.00 %
Grand Capital 8.67 8.67 0.00 %
El Arabia for Land Reclamation 18.68 18.68 0.00 %
Samad Misr -EGYFERT 13.1 13.1 0.00 %
Ismailia National Food Industries 31.24 31.24 0.00 %
Middle & West Delta Flour Mills 102.03 102.03 0.00 %
Memphis Pharmaceuticals 14.82 14.82 0.00 %
National Housing for Professional Syndicates 23.84 23.84 0.00 %
Saudi Egyptian Investment & Finance $ 63.29 63.29 0.00 %
Acrow Misr 25.73 25.73 0.00 %
Nile Pharmaceuticals 28.95 28.95 0.00 %
Contact Financial Holding 2.95 2.95 0.00 %
Misr Hotels 35.41 35.41 0.00 %
Misr Beni Suef Cement 29 29 0.00 %
Egyptian Satellites (NileSat) 4.92 4.92 0.00 %
Societe Arabe Internationale De Banque (SAIB) 3.69 3.69 0.00 %
Delta Construction & Rebuilding 19.02 19.02 0.00 %
Upper Egypt Flour Mills 90.44 90.44 0.00 %
International Co For Investment & Development 35.39 35.39 0.00 %
Sues Canal Company For Technology Settling 42.49 42.49 0.00 %
Mohandes Insurance 10.8 10.8 0.00 %
Minapharm Pharmaceuticals 139.95 139.95 0.00 %
UTOPIA 9.2 9.2 0.00 %
Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
Cairo Educational Services 15.5 15.5 0.00 %
Alexandria Pharmaceuticals 113.34 113.34 0.00 %
Integrated Diagnostics Holdings plc 17 17 0.00 %
EL Ezz Aldekhela Steel - Alexandria 700.75 700.75 0.00 %
Pyramisa Hotels 51.84 51.84 0.00 %
Alexandria New Medical Center 73.5 73.5 0.00 %
Egyptians Real Estate Fund Certificates 12.25 12.25 0.00 %
October Pharma 159.95 159.95 0.00 %

Integrated Diagnostics Holdings plc

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	20.24	20.24	1.16	21.4	21.4	21.4	84727	21.4	11800	21.01	23	492	1
2022-01-09	20.24	20.24	1.16	21.4	21.4	21	85114	21.4	14944	21	136	2880	4
2022-01-05	20.24	20.24	0.46	20.7	20.7	20.7	85100	21.91	14815	20.75	490	10143	1
2022-01-04	20.24	20.24	-20.24	0	0	0	86100	21.91	16265	20.72	0	0	0
2022-01-03	20.24	20.24	-20.24	0	0	0	85600	21.91	14275	20.65	0	0	0
2022-01-02	20.24	20.24	1.26	21.5	22	21.5	86600	21.91	16156	21.5	504	11086	2
2021-12-30	20.24	20.24	1.75	21.99	21.99	21.99	99244	21.99	3155	20.24	607	13348	2
2021-12-29	20.24	20.24	0	20.24	20.24	20.24	98651	21.99	3840	20.24	250	5060	1
2021-12-28	20.24	20.24	-20.24	0	0	0	98951	21.99	3599	20.25	0	0	0
2021-12-27	20.24	20.24	-20.24	0	0	0	99951	21.99	6810	20.75	0	0	0
2021-12-26	20.24	20.24	1.75	21.99	21.99	20.75	104951	21.99	5820	20.75	338	7159	4
2021-12-23	20.24	20.24	0.51	20.75	20.75	20.75	103786	21.39	40764	20.76	200	4150	1
2021-12-22	20.24	20.24	0.76	21	21.5	20.51	103786	21.39	47770	21	11550	240637	8
2021-12-21	19.1	20.24	1.9	21	21	19.75	109017	21	79274	21	32413	655419	12
2021-12-20	19.1	19.1	-19.1	0	0	0	76067	20.5	36260	19.5	0	0	0
2021-12-19	19.1	19.1	-19.1	0	0	0	16455	21	42908	20	0	0	0
2021-12-16	19.1	19.1	-19.1	0	0	0	26557	21	37808	20	0	0	0
2021-12-15	19.1	19.1	0.4	19.5	19.5	19.5	26785	19.98	27771	19.1	1017	19832	1
2021-12-14	19	19.1	0.1	19.1	19.1	19.1	26332	21	28556	19.11	50000	955000	6
2021-12-13	19	19	0	19	19	19	26055	21.48	38012	19.1	150	2850	1
2021-12-12	19	19	0.5	19.5	19.5	19	25955	21.48	47840	19.5	270	5260	3
2021-12-09	19	19	0.5	19.5	19.5	18.5	26250	20	50656	19.5	7300	141150	5
2021-12-08	19	19	0	19	19	19	26726	21	47172	19	100	1900	1
2021-12-07	19	19	-19	0	0	0	86626	20	37055	18.5	0	0	0
2021-12-06	19	19	0	19	19.01	19	51226	21.5	58700	19	18968	360397	3
2021-12-05	19	19	-19	0	0	0	45968	21.5	37573	19.01	0	0	0
2021-12-02	19	19	0.5	19.5	19.5	19.5	45873	21.5	46864	19.5	304	5928	2
2021-12-01	19	19	-19	0	0	0	111173	21.98	48405	19.5	0	0	0
2021-11-30	19	19	0	19	19	19	46173	20	45774	19	36281	689339	2
2021-11-29	19	19	0	19	20	19	57454	19	22362	18.77	123297	2342943	24
2021-11-28	19	19	-19	0	0	0	11868	21.5	22642	19	0	0	0
2021-11-25	19	19	0	19	22	19	12428	21.6	40806	19	30195	573924	8
2021-11-24	18.58	19	0.42	19	19.01	19	70029	19	22666	18.65	112300	2133703	16
2021-11-23	18.58	18.58	-18.58	0	0	0	11739	21.6	38711	19.01	0	0	0
2021-11-22	18.58	18.58	3.42	22	22	21	11595	21.2	38911	20	280	6060	3
2021-11-21	18.58	18.58	-18.58	0	0	0	11509	20	28748	19	0	0	0
2021-11-18	18.58	18.58	1.03	19.61	19.75	19.61	12673	19.5	21693	18.61	820	16150	6
2021-11-17	18.58	18.58	1.12	19.7	21.5	19.51	2538	19.7	67911	19.61	1692	34331	10
2021-11-16	18.58	18.58	-18.58	0	0	0	2213	21.2	47684	19.5	0	0	0
2021-11-15	18.58	18.58	1.42	20	20	19.5	12000	20	22924	19.5	2000	39141	5
2021-11-14	18.58	18.58	0.42	19	19.5	18.61	2967	19.5	22933	19	25	475	3
2021-11-11	18.58	18.58	0.92	19.5	19.5	18.58	1971	19.48	68030	18.61	62	1154	2
2021-11-10	18.58	18.58	0.01	18.59	18.59	18.59	3072	19.5	73470	18.59	210	3904	2
2021-11-09	18.58	18.58	-18.58	0	0	0	3170	19.49	68434	18.52	0	0	0
2021-11-08	0	18.58	0	0	0	0	2170	19.5	17584	18.5	0	0	0
2021-11-07	19	18.58	-0.49	18.51	19.5	18.51	5372	19.5	18284	18.51	199032	3781547	8
2021-11-04	19	19	-19	0	0	0	4302	19.5	17584	18.5	0	0	0
2021-11-03	19	19	-19	0	0	0	4300	19.5	17584	18.5	0	0	0
2021-11-02	18.5	19	0.5	19	19	19	2200	19.5	57384	18.55	343392	6524448	5
2021-11-01	18.5	18.5	0	18.5	18.5	18.5	2302	19.5	22623	18.5	30000	555000	1
2021-10-31	18.5	18.5	-18.5	0	0	0	31302	19.5	108184	18.35	0	0	0
2021-10-28	18.5	18.5	-0.39	18.11	18.11	18.11	1200	19.5	79673	18.5	11	199	1
2021-10-27	18.5	18.5	0	18.5	18.5	18	2102	19.5	62177	18.5	5907	109279	2
2021-10-26	19	18.5	-0.5	18.5	19	18.2	3000	19.5	35425	18.11	192200	3631656	7
2021-10-25	18.2	19	0.8	19	19	18.99	48526	19.5	55491	18.3	1605462	30503777	24
2021-10-24	18.2	18.2	-0.09	18.11	18.11	18.01	91426	19	63391	18.11	16595	299876	3
2021-10-20	18.2	18.2	-18.2	0	0	0	47426	19	49033	18.1	0	0	0
2021-10-19	18.55	18.2	-0.35	18.2	18.21	18.2	13775	18.2	17686	18.1	40169	731077	8
2021-10-18	18.1	18.55	0.45	18.55	18.55	18.4	2204	18.55	22550	18.5	33550	620673	6
2021-10-17	18.1	18.1	0.3	18.4	18.4	18.1	2254	18.4	8033	18.5	205	3771	2
2021-10-14	18.5	18.1	-0.4	18.1	18.5	18.1	2254	18.4	16191	18.1	50837	940150	4
2021-10-13	18.4	18.5	0.1	18.5	18.5	18.5	60091	18.4	17028	18.1	50000	925000	2
2021-10-12	18.4	18.4	-18.4	0	0	0	88381	18.5	48575	18.1	0	0	0
2021-10-11	18.7	18.4	-0.3	18.4	18.4	18.1	163281	18.7	48475	18.2	650100	11766840	2
2021-10-10	19	18.7	-0.3	18.7	18.8	18.7	10706	18.74	38575	18.1	40003	748056	2
2021-10-06	19	19	-0.02	18.98	18.98	18.98	145980	18.75	68580	18.53	5	95	1
2021-10-05	19	19	-19	0	0	0	294955	18.85	68575	18.1	0	0	0
2021-10-04	19	19	0	19	19	18.99	149996	18.98	74276	18.3	107888	2049630	4
2021-10-03	19	19	-0.9	18.1	18.11	18.1	110358	18.99	49365	18.25	198	3584	3
2021-09-30	19	19	-0.09	18.91	18.91	18.91	111558	18.59	54474	18.11	21	397	1
2021-09-29	18.05	19	0.95	19	19	18.05	61543	18.91	47198	18.11	57921	1046987	7
2021-09-28	18.05	18.05	0.46	18.51	18.51	18.51	27029	19	58985	18.51	900	16660	3
2021-09-27	18.05	18.05	-18.05	0	0	0	27019	19	23525	18.51	0	0	0
2021-09-26	18.05	18.05	-18.05	0	0	0	26029	19	23525	18.51	0	0	0
2021-09-23	18.05	18.05	0.44	18.49	18.49	18.49	26019	19	46067	18.51	60	1109	1
2021-09-22	18.05	18.05	0	18.05	18.05	18.05	1079	18.49	41213	18.05	40000	722000	1
2021-09-21	18	18.05	0.05	18.05	18.05	18.03	66079	18.49	42786	18.05	41677	752240	4
2021-09-20	18	18	0.45	18.45	18.45	17.05	40224	18.45	47120	18.01	10465	192265	6
2021-09-19	18	18	0.15	18.15	18.15	18.15	51013	18.9	67815	18.15	20	363	2
2021-09-16	18	18	0	18	19	18	74052	18	59818	18.01	33217	598243	5
2021-09-15	18	18	0.01	18.01	18.02	18.01	37269	18.5	65679	18.01	3008	54184	3
2021-09-14	18	18	0.25	18.25	19.55	18.01	37287	19	82378	18.25	4179	76160	6
2021-09-13	18	18	-18	0	0	0	28646	19	56687	18.02	0	0	0
2021-09-12	18	18	-18	0	0	0	26426	20	13687	17.6	0	0	0
2021-09-09	18	18	-18	0	0	0	26926	20	53187	18	0	0	0
2021-09-08	18	18	-18	0	0	0	27047	19	14087	17.5	0	0	0
2021-09-07	18	18	-18	0	0	0	26026	19	9584	17.1	0	0	0
2021-09-06	18	18	0	18	18.1	18	25500	18.5	21058	18	154100	2773837	8
2021-09-05	18	18	0.25	18.25	18.25	18.25	30356	18.8	10307	18.1	2000	36500	1
2021-09-02	17.5	18	0.51	18.01	18.01	18	6114	19	12833	18.1	553081	9955460	13
2021-09-01	17.5	17.5	0	17.5	17.99	17.5	10000	18	12414	18	55176	965612	5
2021-08-31	17.5	17.5	-17.5	0	0	0	10000	18	10884	17.55	0	0	0
2021-08-30	17.5	17.5	1.5	19	19	17.5	15100	18	16208	18	100280	1755321	8
2021-08-29	17.5	17.5	-17.5	0	0	0	10161	18	10035	17.51	0	0	0
2021-08-26	17.5	17.5	-17.5	0	0	0	15196	17.99	11140	17.55	0	0	0
2021-08-25	17.5	17.5	-17.5	0	0	0	10161	18	10040	17.51	0	0	0
2021-08-24	17.5	17.5	-17.5	0	0	0	10061	18	10140	17.55	0	0	0
2021-08-23	17.5	17.5	-17.5	0	0	0	10201	18	10070	17.51	0	0	0
2021-08-22	17.5	17.5	0.49	17.99	17.99	17.6	10061	18	10700	18	480	8522	3
2021-08-19	17.5	17.5	0.2	17.7	17.7	17.6	10391	17.99	11491	17.7	3351	59003	4
2021-08-18	17.5	17.5	0	17.5	17.5	17.5	10391	17.99	16401	17.12	276010	4830176	11
2021-08-17	17.5	17.5	0	17.5	17.5	17.5	11261	17.5	16387	17.11	1700	29750	1
2021-08-16	17.5	17.5	0.49	17.99	17.99	17.11	12811	17.7	13987	17.08	130	2281	2
2021-08-15	18	17.5	-0.5	17.5	17.5	17.07	17029	17.7	14807	17.11	570145	9977475	9
2021-08-11	18	18	-1	17	17.1	17	12174	17.7	15331	17.01	2750	46927	3
2021-08-10	18	18	-18	0	0	0	10475	18.14	17237	17.16	0	0	0
2021-08-09	18	18	0	18	18	17.99	4359	18	23612	17.51	149504	2691069	12
2021-08-08	18	18	-18	0	0	0	602	18	34563	17.5	0	0	0
2021-08-05	18	18	-18	0	0	0	661	18	16107	17.45	0	0	0
2021-08-04	18	18	-18	0	0	0	750	18	17206	17.1	0	0	0
2021-08-03	18	18	-18	0	0	0	28255	17.99	15108	17.03	0	0	0
2021-08-02	18	18	-0.7	17.3	18.5	17.3	1046	18.7	47846	17.4	67	1230	2
2021-08-01	17.5	18	0.5	18	18.5	17.1	6229	18.1	15436	18	857697	15438593	11
2021-07-29	17.5	17.5	-0.48	17.02	18.1	17.02	60772	18	76339	17.5	95	1644	2
2021-07-28	17.5	17.5	0	17.5	17.5	17.06	2355	18.1	79542	17.5	395	6856	4
2021-07-27	17.49	17.5	0.01	17.5	17.5	17.4	990	19.23	24227	17.4	260790	4563290	7
2021-07-26	17.5	17.49	0	17.5	17.5	17	5876	18	39140	17.4	61860	1081720	3
2021-07-25	17.5	17.5	-0.5	17	17	17	8587	18.2	9588	17	2500	42500	1
2021-07-18	17.5	17.5	-17.5	0	0	0	3244	18.5	11387	17	0	0	0
2021-07-15	17.5	17.5	0	17.5	17.5	17.5	29827	17.7	11202	17	38672	676760	3
2021-07-14	17.5	17.5	-0.5	17	17.51	17	30427	17.71	11012	17	115710	2024880	8
2021-07-13	17.9	17.5	-0.4	17.5	17.5	17.5	34175	17.71	18649	17.5	27152	475160	5
2021-07-12	17.9	17.9	-0.9	17	17.5	17	98919	17.5	17945	17	298	5090	2
2021-07-11	17.9	17.9	-0.9	17	17	17	68848	17.8	11500	17	1000	17000	1
2021-07-08	18	17.9	-0.97	17.03	18	17.03	68487	17.99	14094	17.05	6472	115873	13
2021-07-07	17.99	18	0.01	18	18	18	73846	17.95	12000	17.5	156390	2815020	5
2021-07-06	18	17.99	-1	17	18	17	3186	18	13141	17.01	289430	5205979	25
2021-07-05	18	18	0	18	18	18	12156	18	14954	17.2	730	13140	3
2021-07-04	18	18	-0.05	17.95	18	17	80146	17.95	13412	17.2	574	10258	10
2021-06-30	18	18	1.8	19.8	19.8	18.59	380	19.8	12785	17.03	700	13620	3
2021-06-29	17.5	18	0.5	18	18	17.02	50649	18	23827	17.5	350048	6299846	9
2021-06-28	17.5	17.5	0	17.5	17.5	17.5	3289	17.69	19002	17.5	44506	778855	2
2021-06-27	17.5	17.5	0.2	17.7	17.7	17.69	15189	17.7	13755	17.01	250	4424	2
2021-06-24	17.09	17.5	0.61	17.7	17.7	17.2	47283	17.7	23635	17.5	535005	9362944	17
2021-06-23	17.51	17.09	-0.51	17	17.5	17	50669	17.7	33835	17.01	27000	461510	8
2021-06-22	17.51	17.51	-0.51	17	17	17	27380	17.89	36963	17.02	27	459	1
2021-06-21	17.51	17.51	0.39	17.9	17.9	17.9	6000	17.9	34330	17.5	1000	17900	1
2021-06-20	17.51	17.51	-17.51	0	0	0	4640	19	26140	17.01	0	0	0
2021-06-17	17.8	17.51	0	17.8	17.8	17.5	10073	17.8	33646	17.5	52027	911155	6
2021-06-16	17.8	17.8	-0.3	17.5	17.5	17.5	20000	17.8	63371	17.5	185	3238	2
2021-06-15	17.87	17.8	-0.37	17.5	17.85	17.5	17263	17.79	13556	17.5	5784	102978	11
2021-06-14	17.87	17.87	-0.05	17.82	17.82	17.82	13036	17.75	61160	17.5	48	855	1
2021-06-13	17.87	17.87	-0.04	17.83	17.83	17	42844	17.83	14511	17	1085	18466	3
2021-06-10	17.87	17.87	-0.87	17	17.98	17	13009	17.98	61300	17	4911	83516	8
2021-06-09	17.87	17.87	0.13	18	18	17.8	3039	18	11413	17.8	185	3310	5
2021-06-08	17.5	17.87	0.5	18	18	17.01	2127	18	11901	17	6610	118096	15
2021-06-07	17.5	17.5	0.39	17.89	17.94	16.21	46143	17.93	11162	17	3467	58332	16
2021-06-06	17.5	17.5	0	17.5	17.9	17.5	671	17.94	2255	17.5	2710	47712	7
2021-06-03	17.54	17.5	0.36	17.9	17.9	17.5	13331	17.89	26728	17.53	2244629	39281075	11
2021-06-02	17.5	17.54	0	17.5	17.81	17.5	4064	17.55	17568	17.52	6997	122716	15
2021-06-01	17.5	17.5	0.1	17.6	17.6	17.49	3177	17.6	6805	17.5	552635	9671118	9
2021-05-31	17.5	17.5	0	17.5	17.5	16.6	3551	17.94	1305	16.7	1262434	22092119	16
2021-05-30	17.5	17.5	-0.4	17.1	17.55	17.1	10564	17.1	1079	17	1317	22533	7
2021-05-27	17.49	17.5	0.06	17.55	17.55	17.21	20087	17.55	26475	17.35	225868	3952088	23
2021-05-26	17.5	17.49	-0.29	17.21	17.9	17.21	59405	17.47	26575	17.21	18927	330943	11
2021-05-25	17.5	17.5	0	17.5	17.6	17.5	88542	17.57	86105	17.5	4550118	79627318	72
2021-05-24	18.01	17.5	-0.51	17.5	18.01	17.22	99042	17.6	102642	17.22	426282	7459597	32
2021-05-23	18.4	18.01	-0.89	17.51	18.4	17.51	131092	18	55570	17.51	1203171	21672485	92

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Integrated Diagnostics Holdings plc

Integrated Diagnostics Holdings plc