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
  +2.50p +1.92% 132.50p 130.00p 135.00p 133.00p 130.00p 130.00p 104,402 16:17:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 36.1 1.4 0.8 172.1 268.75

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2018132.5+2.50+1.92%130133104,402
19 Jul 20181300.000.00%130130.54,265,864
18 Jul 2018130+1.00+0.78%129130951,363
17 Jul 2018129+5.50+4.45%122.5131.52,733,888
16 Jul 2018123.5+3.00+2.49%120.5123.598,662
13 Jul 2018120.50.000.00%119120.5576,716
12 Jul 2018120.5-1.50-1.23%119.5122.5106,034
11 Jul 20181220.000.00%122122.5156,298
10 Jul 2018122-2.50-2.01%121124.5114,723
09 Jul 2018124.50.000.00%124.5124.5137,929
06 Jul 2018124.50.000.00%124.512548,574
05 Jul 2018124.5-0.50-0.40%124.512620,013
04 Jul 20181250.000.00%124.5125117,725
03 Jul 2018125-0.50-0.40%125125.525,588
02 Jul 2018125.5-3.00-2.33%124129.5123,661
29 Jun 2018128.50.000.00%128.5129.591,031
28 Jun 2018128.5-1.00-0.77%128.5129.552,388
27 Jun 2018129.50.000.00%129.5129.550,348
26 Jun 2018129.50.000.00%129.5130171,684
25 Jun 2018129.5+0.50+0.39%12913053,929
22 Jun 20181290.000.00%129130220,121
21 Jun 2018129-1.00-0.77%129130.5117,206
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week120.5133119128.973699k4M2M129.96%
1 Month129133119128.516120k4M506k3.52.71%
3 Months110133110125.747620k4M424k22.520.45%
6 Months101.25133101.25120.468212k4M353k31.2530.86%
1 Year85.513377.5104.633812k11M339k4754.97%
3 Years46.87513344.37582.950687011M248k85.625182.67%
5 Years21.12513319.37568.526227811M221k111.375527.22%
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:43 V: D:20180721 15:50:31