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 +0.65% 77.00p 76.00p 78.00p 77.00p 76.50p 76.50p 14,649.00 09:25:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 21.9 1.0 0.7 104.1 139.84

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 201776.50.000.00%76.577221,406
16 Feb 201776.5+0.50+0.66%75.576.5161,381
15 Feb 2017760.000.00%75.577386,884
14 Feb 201776+3.00+4.11%7376.75160,418
13 Feb 2017730.000.00%737472,457
10 Feb 201773+2.00+2.82%7174152,143
09 Feb 2017710.000.00%7171.5143,324
08 Feb 2017710.000.00%7171.577,761
07 Feb 2017710.000.00%7171.5118,408
06 Feb 201771+3.00+4.41%67.571.5174,155
03 Feb 2017680.000.00%67.568111,921
02 Feb 201768-0.50-0.73%6868.510,872
01 Feb 201768.5-0.50-0.72%68.56968,782
31 Jan 201769-0.50-0.72%68.569.547,072
30 Jan 201769.5+1.50+2.21%67.569.5126,104
27 Jan 2017680.000.00%67.56881,741
26 Jan 2017680.000.00%67.56870,145
25 Jan 2017680.000.00%67.568127,495
24 Jan 2017680.000.00%6870.5103,467
23 Jan 201768-0.50-0.73%6868.5118,528
20 Jan 201768.50.000.00%68.568.511,021
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week73.0077.0073.0075.974172k387k201k4.005.48%
1 Month68.5077.0067.5072.169211k387k127k8.5012.41%
3 Months56.0077.0055.5068.22529k431k132k21.0037.50%
6 Months57.2577.0052.2561.29235k1M124k19.7534.50%
1 Year48.0077.0047.0056.673002M144k29.0060.42%
3 Years33.2577.0029.7546.601909M168k43.75131.58%
5 Years14.0077.0014.0038.693709M162k63.00450.00%
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:20170220 10:51:57