Share Name Share Symbol Market Type Share ISIN Share Description
Ideagen LSE:IDEA London Ordinary Share GB00B0CM0C50 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.50p -0.72% 68.50p 67.00p 70.00p 69.00p 68.50p 69.00p 35,696.00 09:54:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 21.9 1.0 0.7 92.6 124.41

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 201768.5-0.50-0.72%68.56935,696
13 Jan 201769+1.00+1.47%6869132,030
12 Jan 201768-1.00-1.45%686962,702
11 Jan 201769-1.25-1.78%6970.5103,509
10 Jan 201770.25+1.25+1.81%6970.25190,850
09 Jan 201769+1.50+2.22%67.7570.5425,445
06 Jan 201767.5+2.50+3.85%6567.5333,827
05 Jan 201765-2.00-2.99%6567.5134,882
04 Jan 2017670.000.00%6767.5205,032
03 Jan 201767-2.25-3.25%6768.7548,198
30 Dec 201669.250.000.00%68.569.2545,171
29 Dec 201669.25+1.25+1.84%6869.25107,789
28 Dec 201668-1.00-1.45%6869.589,437
23 Dec 2016690.000.00%6969.583,538
22 Dec 201669-0.25-0.36%6969.5230,987
21 Dec 201669.25+1.25+1.84%6869.5430,759
20 Dec 201668+1.50+2.26%65.56847,081
19 Dec 201666.5+1.50+2.31%6567.5208,357
16 Dec 2016650.000.00%6565.546,230
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week69.5070.5067.7569.192363k425k183k-1.00-1.44%
1 Month65.0070.5065.0068.346345k431k169k3.505.38%
3 Months54.2570.5052.2562.18296k431k120k14.2526.27%
6 Months55.0070.5052.0058.19795k1M124k13.5024.55%
1 Year49.5070.5044.37554.644002M146k19.0038.38%
3 Years32.5070.5029.7545.759609M168k36.00110.77%
5 Years14.0070.5014.0038.190309M163k54.50389.29%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:40 V: D:20170116 21:49:22