Find Your Broker
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 -0.38% 130.50p 128.00p 133.00p 131.00p 130.50p 130.50p 60,206 11:19:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 36.1 1.4 0.8 169.5 286.09

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Dec 20181310.000.00%131132.5180,833
12 Dec 2018131-2.00-1.50%130.5134.5147,398
11 Dec 2018133+0.50+0.38%133134.543,327
10 Dec 2018132.5-1.00-0.75%131133.5103,620
07 Dec 2018133.5+4.00+3.09%129.5133.5357,050
06 Dec 2018129.5-9.50-6.83%124140519,510
05 Dec 2018139-3.00-2.11%139141.575,420
04 Dec 2018142-1.50-1.05%142143.570,123
03 Dec 2018143.5-0.50-0.35%143145208,398
30 Nov 2018144+1.00+0.70%141.5146.25460,798
29 Nov 2018143+1.00+0.70%141.514372,597
28 Nov 2018142-0.50-0.35%141.5142.567,081
27 Nov 2018142.5-0.50-0.35%141.5143119,450
26 Nov 2018143+1.50+1.06%141.5145.5109,869
23 Nov 2018141.5+2.50+1.80%139141.5101,349
22 Nov 20181390.000.00%139140.579,591
21 Nov 20181390.000.00%139140.5283,551
20 Nov 2018139-3.50-2.46%139142.55,027,680
19 Nov 2018142.5+2.50+1.79%140.5142.52,702,445
16 Nov 2018140+1.00+0.72%139143.57,275,296
15 Nov 2018139-0.50-0.36%137.5139.5149,450
14 Nov 2018139.5-2.00-1.41%138.5143.5307,455
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week130134.5129.5132.363543k357k166k0.50.38%
1 Month139146.25124139.629343k7M900k-8.5-6.12%
3 Months172.5172.5124144.881220k7M717k-42-24.35%
6 Months126174119144.419819k7M592k4.53.57%
1 Year102.517497.5134.370812k7M459k2827.32%
3 Years5617444.375103.960287011M305k74.5133.04%
5 Years28.12517428.12585.826727811M262k102.375364.00%
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:20181214 23:53:53