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
  -3.00p -3.51% 82.50p 81.00p 84.00p 85.00p 82.50p 84.50p 82,756 15:49:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 27.1 0.7 0.4 206.3 163.52

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201782.5-3.00-3.51%82.58582,756
17 Aug 201785.50.000.00%84.586.00000799,946
16 Aug 201785.5+2.00+2.40%83.585.5173,180
15 Aug 201783.5+2.00+2.45%81.583.5101,738
14 Aug 201781.5+0.50+0.62%80.581.586,966
11 Aug 201781+0.50+0.62%80.58176,401
10 Aug 201780.50.000.00%80.5815,670,529
09 Aug 201780.50.000.00%8080.510,981,737
08 Aug 201780.5-0.50-0.62%80.582541,367
07 Aug 201781-2.00-2.41%8183144,311
04 Aug 2017830.000.00%82.583108,306
03 Aug 2017830.000.00%8283210,680
02 Aug 201783+0.50+0.61%8283174,184
01 Aug 201782.5-1.50-1.79%8282.546,368
31 Jul 201784+1.50+1.82%828458,348
28 Jul 201782.50.000.00%81.582.548,625
27 Jul 201782.50.000.00%82.58384,862
26 Jul 201782.5-1.00-1.20%8283.2588,405
25 Jul 201783.5-1.00-1.18%83.585116,108
24 Jul 201784.5-1.75-2.03%84.586.250007106,439
21 Jul 201786.250007+1.25+1.47%8586.250007191,414
20 Jul 201785+0.25+0.29%84.7585.533,376
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week80.58680.583.836976k173k108k22.48%
1 Month85.586.258080.799146k11M955k-3-3.51%
3 Months9494.578.581.7145011M487k-11.5-12.23%
6 Months76.597.570.582.5050011M430k67.84%
1 Year5897.552.2577.6336011M277k24.542.24%
3 Years3497.529.7559.4309011M214k48.5142.65%
5 Years16.597.516.548.6743011M192k66400.00%
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:42 V: D:20170820 06:06:09