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% 88.00p 87.00p 89.00p 88.50p 88.00p 88.50p 36,797 14:08:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 21.9 1.0 0.7 118.9 174.42

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jun 201788.50.000.00%88.589.4999920
21 Jun 201788.50.000.00%88.589.4999920
20 Jun 201788.50.000.00%88.589.4999920
19 Jun 201788.50.000.00%88.589.4999920
16 Jun 201788.5+2.50+2.91%86.00000788.536,636
15 Jun 201786.000007-0.50-0.58%86.00000787.580,150
14 Jun 201786.500007-1.00-1.14%86.25000787.51,261,024
13 Jun 201787.50.000.00%86.00000787.574,732
12 Jun 201787.5+7.00+8.70%79.587.5249,091
09 Jun 201780.5-1.88-2.28%78.582.254,259,149
08 Jun 201782.375-3.63-4.22%82.12587.567,506
07 Jun 201786.000007+1.00+1.18%8587160,461
06 Jun 201785-3.50-3.95%82.588.5232,570
05 Jun 201788.5-2.00-2.21%88.590.50000765,103
02 Jun 201790.500007+0.50+0.56%89.49999291.5231,861
01 Jun 201789.999992-0.50-0.55%89.49999291.532,953
31 May 201790.500007-3.50-3.72%90.50000794.500007127,228
30 May 201794.0000070.000.00%93.49999294.000007100,188
26 May 201794.0000070.000.00%92.594.00000740,647
25 May 201794.000007-1.00-1.05%92.595.5311,980
24 May 2017950.000.00%959683,210
23 May 201795+1.50+1.60%92.595245,588
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week8689.5860.0000037k7k22.33%
1 Month9494.578.50.000004M369k-6-6.38%
3 Months8097.578.50.000004M291k810.00%
6 Months6997.5650.000006M303k1927.54%
1 Year51.597.549.50.000006M216k36.570.87%
3 Years37.7597.529.750.000009M191k50.25133.11%
5 Years1497.5140.000009M177k74528.57%
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:35 V: D:20170623 19:12:19