Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Ideagen Plc 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
  -7.00 -2.54% 269.00 267.00 271.00 278.50 269.00 278.50 409,263 15:38:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 56.6 -0.1 -0.1 - 679

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
18 May 2021269.00-7.00-2.54%269.00278.50390,216
17 May 2021276.00-2.50-0.9%276.00278.5051,622
14 May 2021278.50-3.50-1.24%278.50278.50177,454
13 May 2021282.00-1.00-0.35%278.50282.00388,380
12 May 2021283.005.001.8%278.00283.00184,273
11 May 2021278.00-3.00-1.07%278.00279.00325,074
10 May 2021281.00-9.00-3.1%281.00287.50151,576
07 May 2021290.000.000.0%286.50290.00640,002
06 May 2021290.0015.005.45%272.00290.001,223,500
05 May 2021275.005.001.85%272.00275.00204,476
04 May 2021270.005.001.89%269.50271.00568,261
30 Apr 2021265.00-7.50-2.75%265.00272.50950,142
29 Apr 2021272.50-7.50-2.68%272.50279.00256,344
28 Apr 2021280.00-2.00-0.71%279.00282.0071,079
27 Apr 2021282.00-4.00-1.4%282.00285.00375,295
26 Apr 2021286.00-3.00-1.04%286.00289.001,083,580
23 Apr 2021289.000.000.0%287.50289.00306,265
22 Apr 2021289.000.000.0%286.00289.00253,470
21 Apr 2021289.00-3.00-1.03%286.50289.00506,995
20 Apr 2021292.003.501.21%286.00292.00106,714
19 Apr 2021288.50-8.50-2.86%286.00288.50265,659
Download more Ideagen Plc Historical Data

Ideagen Plc (IDEA) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week279.00283.00269.00280.18225,361-10.00-3.58%
1 Month288.50292.00265.00280.00438,732-19.50-6.76%
3 Months284.00309.00258.00277.87566,605-15.00-5.28%
6 Months232.50314.00205.00274.54571,45836.5015.7%
1 Year159.00314.00156.00236.27509,057110.0069.18%
3 Years126.50314.0093.435182.83455,929142.50112.65%
5 Years55.75314.0049.50156.15379,812213.25382.51%
ADVFN Advertorial
Your Recent History
LSE
IDEA
Ideagen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210519 03:28:49