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
  +2.00p +3.51% 59.00p 58.00p 60.00p 59.00p 57.00p 57.00p 123,285.00 15:14:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 21.9 1.0 0.7 79.7 107.15

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 201659+2.00+3.51%5759123,285
01 Dec 2016570.000.00%575836,173
30 Nov 2016570.000.00%575854,870
29 Nov 201657+1.00+1.79%55.55772,172
28 Nov 2016560.000.00%5656.512,368
25 Nov 2016560.000.00%5656.5176,093
24 Nov 2016560.000.00%5656.5155,084
23 Nov 201656+0.75+1.36%55.2556.2597,664
22 Nov 201655.25+0.75+1.38%54.55657,796
21 Nov 201654.50.000.00%54.556188,131
18 Nov 201654.5+1.00+1.87%53.554.5193,292
17 Nov 201653.50.000.00%53.553.757,107
16 Nov 201653.50.000.00%53.553.7533,887
15 Nov 201653.50.000.00%53.553.5198,446
14 Nov 201653.50.000.00%53.553.518,655
11 Nov 201653.50.000.00%53.553.539,822
10 Nov 201653.50.000.00%53.553.524,791
09 Nov 201653.5-0.50-0.93%5354.564,837
08 Nov 201654+0.50+0.93%53.55457,502
07 Nov 201653.5+0.75+1.42%53.2553.5198,407
04 Nov 201652.75-0.50-0.94%52.2553.25143,653
03 Nov 201653.25-0.13-0.23%52.553.3755,690
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week56.0059.0055.5056.464112k176k70k3.005.36%
1 Month53.2559.0052.2554.63507k198k92k5.7510.80%
3 Months57.5059.0052.2554.62375k1M95k1.502.61%
6 Months54.5059.5049.5054.32528702M149k4.508.26%
1 Year53.7559.5044.37553.216603M152k5.259.77%
3 Years28.62559.5028.12544.301309M172k30.38106.11%
5 Years14.0059.5014.0037.504709M163k45.00321.43%
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:41 V: D:20161203 00:26:20