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 -0.56% 88.50p 87.00p 90.00p 89.00p 88.50p 89.00p 47,455.00 10:48:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 21.9 1.0 0.7 119.6 175.33

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Apr 2017890.000.00%8990.50000769,256
26 Apr 2017890.000.00%8990.50000776,399
25 Apr 2017890.000.00%8990.50000739,619
24 Apr 2017890.000.00%8990.50000768,379
21 Apr 2017890.000.00%8990.500007139,163
20 Apr 201789+3.00+3.49%84.589311,935
19 Apr 201786.000007-0.50-0.58%84.586.50000755,394
18 Apr 201786.500007-1.50-1.70%86.50000788182,428
13 Apr 201788-2.00-2.22%8889.99999289,081
12 Apr 201789.999992+1.00+1.12%88.589.999992201,003
11 Apr 201789+4.00+4.71%8589153,251
10 Apr 201785+3.50+4.29%81.586.000007234,652
07 Apr 201781.5+0.50+0.62%8181.5143,098
06 Apr 201781-1.50-1.82%80.582108,835
05 Apr 201782.50.000.00%81.582.5251,281
04 Apr 201782.5-1.00-1.20%82.584192,693
03 Apr 201783.5+4.50+5.70%8085.5299,099
31 Mar 201779-1.00-1.25%798080,305
30 Mar 201780+3.50+4.58%75.580209,207
29 Mar 201776.5-0.50-0.65%76.57752,743
28 Mar 201777-2.00-2.53%7778159,792
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week89.0090.5088.500.000040k139k79k-0.50-0.56%
1 Month80.0090.5079.000.000040k312k150k8.5010.63%
3 Months68.0090.5067.500.00003k6M352k20.5030.15%
6 Months53.0090.5052.250.00003k6M226k35.5066.98%
1 Year52.7590.5049.500.00008706M200k35.7567.77%
3 Years40.7590.5029.750.000009M177k47.75117.18%
5 Years14.0090.5014.000.000009M171k74.50532.14%
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:20170428 12:18:29