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
  +0.00p +0.00% 90.00p 89.00p 91.00p 90.00p 90.00p 90.00p 0 07:30:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 27.1 0.7 0.4 225.0 180.06

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 201789.999992+1.75+1.98%88.2589.999992108,706
20 Nov 201788.25+0.25+0.28%87.588.25129,585
17 Nov 2017880.000.00%87.58878,199
16 Nov 201788-0.75-0.85%888925,367
15 Nov 201788.75-1.25-1.39%88.7589.999992194,046
14 Nov 201789.999992+2.00+2.27%87.591137,688
13 Nov 201788+0.50+0.57%86.50000788149,857
10 Nov 201787.5-0.50-0.57%87.588284,993
09 Nov 201788-0.50-0.56%87.588631,908
08 Nov 201788.5+2.00+2.31%86.5000078991,456
07 Nov 201786.500007-2.00-2.26%8590.500007226,604
06 Nov 201788.5+1.50+1.72%88.592.5290,571
03 Nov 201787+2.50+2.96%81.7589.499992275,066
02 Nov 201784.5-1.00-1.17%8484.5157,690
01 Nov 201785.5+4.00+4.91%81.585.875231,048
31 Oct 201781.5+2.50+3.16%78.581.5167,489
30 Oct 201779-0.75-0.94%7979.75270,566
27 Oct 201779.75-0.75-0.93%77.580.5214,840
26 Oct 201780.5-1.50-1.83%7982.5848,752
25 Oct 201782+0.50+0.61%81.58232,602
24 Oct 201781.50.000.00%81.582.5155,402
23 Oct 201781.5+0.50+0.62%8181.5141,029
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week909087.588.737725k194k107k0-
1 Month8292.577.585.166825k849k227k89.76%
3 Months88.593.2577.584.731812k849k158k1.51.69%
6 Months959677.582.6666011M309k-5-5.26%
1 Year55.2597.555.2581.2388011M287k34.7562.90%
3 Years3597.533.561.5532011M223k55157.14%
5 Years1997.518.2552.2006011M188k71373.68%
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:20171122 09:28:18