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
  -1.00p -1.20% 82.50p 81.00p 84.00p 83.25p 82.50p 83.00p 88,405 14:00:20
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
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
19 Jul 201784.75-0.75-0.88%84.7585.5140,316
18 Jul 201785.5+2.50+3.01%83.586.000007549,298
17 Jul 2017830.000.00%81.583.5277,340
14 Jul 2017830.000.00%81.583242,210
13 Jul 2017830.000.00%838414,170
12 Jul 2017830.000.00%82.583292,821
11 Jul 201783-0.50-0.60%82.584296,448
10 Jul 201783.50.000.00%82.58468,216
07 Jul 201783.5-1.00-1.18%83.584.565,866
06 Jul 201784.5-1.25-1.46%84.586.00000733,854
05 Jul 201785.750.000.00%84.586.00000717,286
04 Jul 201785.75-0.25-0.29%84.586.00000721,684
03 Jul 201786.0000070.000.00%84.586.00000753,868
30 Jun 201786.0000070.000.00%86.0000078798,791
29 Jun 201786.0000070.000.00%84.586.000007145,093
28 Jun 201786.0000070.000.00%84.586.500007134,122
27 Jun 201786.000007-1.50-1.71%85.587.572,666
26 Jun 201787.5-0.50-0.57%87.589.49999261,933
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week85.586.2582.584.960533k191k118k-3-3.51%
1 Month868781.584.395814k549k145k-3.5-4.07%
3 Months88.597.578.586.961404M279k-6-6.78%
6 Months6897.567.582.824306M298k14.521.32%
1 Year5497.55275.586706M213k28.552.78%
3 Years33.2597.529.7556.186209M193k49.25148.12%
5 Years1697.51645.874009M178k66.5415.63%
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:20170726 16:30:15