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
  -6.00p -3.48% 166.50p 165.00p 169.00p 172.50p 167.00p 172.50p 439,046 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 36.1 1.4 0.8 216.2 361.47

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2018166.5-6.00-3.48%166.5172.5389,046
20 Sep 2018172.50.000.00%171.5173.5715,632
19 Sep 2018172.5+5.00+2.99%167173.5993,005
18 Sep 2018167.5-4.50-2.62%167.5173334,213
17 Sep 2018172+7.00+4.24%1641742,177,246
14 Sep 2018165+17.00+11.49%146.51655,552,122
13 Sep 2018148-0.50-0.34%146.5148.5172,050
12 Sep 2018148.5+0.50+0.34%147148.594,463
11 Sep 2018148+0.50+0.34%14714844,938
10 Sep 2018147.5-0.50-0.34%14714819,264
07 Sep 2018148-1.00-0.67%145.5149.51,009,316
06 Sep 2018149-5.50-3.56%147.5154.5238,538
05 Sep 2018154.5-3.00-1.90%154.5159.5190,667
04 Sep 2018157.5+6.00+3.96%151157.5301,609
03 Sep 2018151.5-2.00-1.30%151.5153.5183,544
31 Aug 2018153.5+10.50+7.34%143153.5935,412
30 Aug 2018143+4.50+3.25%136.51441,100,502
29 Aug 2018138.50.000.00%136.5138.593,092
28 Aug 2018138.5-3.00-2.12%138.5141.575,215
24 Aug 2018141.50.000.00%139.5141.536,703
23 Aug 2018141.5-3.00-2.08%141.5145.25163,458
22 Aug 2018144.50.000.00%144144.7559,927
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week148174146.5167.9564334k6M2M18.512.50%
1 Month141.5174136.5161.866919k6M751k2517.67%
3 Months128.5174119145.114919k6M515k3829.57%
6 Months116.5174107134.560619k6M429k5042.92%
1 Year82.7517477.5122.242512k6M336k83.75101.21%
3 Years47.2517444.37590.929587011M270k119.25252.38%
5 Years22.37517422.37575.185027811M234k144.125644.13%
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:30 V: D:20180922 14:48:47