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
  +0.00p +0.00% 130.50p 128.00p 133.00p 130.50p 130.50p 130.50p 325,563 08:00:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 27.1 0.7 0.4 326.3 264.52

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2018130.50.000.00%130.5132.25325,563
22 May 2018130.5-0.50-0.38%130.5131.7574,744
21 May 20181310.000.00%130132.5102,507
18 May 2018131+4.50+3.56%125132.5231,783
17 May 2018126.5+4.00+3.27%122127367,445
16 May 2018122.50.000.00%122.5122.5542,475
15 May 2018122.50.000.00%122.51231,641,510
14 May 2018122.5+1.50+1.24%120.75122.5112,046
11 May 2018121+1.50+1.26%119.51212,139,566
10 May 2018119.5-1.50-1.24%119.5121111,265
09 May 2018121+3.50+2.98%117.5121589,458
08 May 2018117.5+5.00+4.44%114117.51,476,124
04 May 2018112.5-1.00-0.88%112.5113.5221,163
03 May 2018113.50.000.00%113.5113.50
02 May 2018113.5-1.50-1.30%113.5115.5197,629
01 May 2018115+4.00+3.60%110.5115177,110
30 Apr 2018111+1.00+0.91%110111101,618
27 Apr 20181100.000.00%110110.5319,887
26 Apr 20181100.000.00%109.511062,140
25 Apr 20181100.000.00%108.5110.5245,818
24 Apr 2018110-2.00-1.79%110114.599,849
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week122.5132.5122126.222075k542k264k86.53%
1 Month110132.5108.5120.002662k2M462k20.518.64%
3 Months111132.5107116.668212k4M376k19.517.57%
6 Months90132.589.5111.674512k4M323k40.545.00%
1 Year95132.577.597.201812k11M322k35.537.37%
3 Years40132.53877.162587011M236k90.5226.25%
5 Years20.25132.518.2564.031427811M211k110.25544.44%
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:20180524 00:29:13