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
  -0.75p -0.74% 101.25p 100.00p 102.50p 102.50p 101.00p 102.00p 86,504 14:14:32
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 27.1 0.7 0.4 253.1 202.73

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 2018102+0.50+0.49%99.800003102961,041
16 Jan 2018101.49999-1.00-0.98%101102.595,127
15 Jan 2018102.5+0.50+0.49%101.49999102.567,478
12 Jan 2018102-1.50-1.45%101.74999103.5535,268
11 Jan 2018103.5-1.00-0.96%103.5104.5805,747
10 Jan 2018104.5-2.00-1.88%104.5106.51,337,800
09 Jan 2018106.50.000.00%105.49999106.582,312
08 Jan 2018106.5+1.50+1.43%104.5106.5114,200
05 Jan 2018105-0.75-0.71%104.5108.5370,333
04 Jan 2018105.74999+2.75+2.67%102.5105.749991,670,007
03 Jan 2018103+2.00+1.98%100103190,741
02 Jan 2018101-1.00-0.98%100.510131,939
29 Dec 2017102+1.00+0.99%10110212,553
28 Dec 2017101+0.50+0.50%10010128,406
27 Dec 2017100.5+0.50+0.50%100100.579,974
22 Dec 20171000.000.00%99.5100.528,250
21 Dec 2017100+1.50+1.52%97.499992100136,879
20 Dec 201798.500007-3.00-2.96%98.500007102.5109,909
19 Dec 2017101.49999-1.00-0.98%101.49999102.5154,337
18 Dec 2017102.50.000.00%102102.586,413
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week104.5104.599.8102.484867k961k493k-3.25-3.11%
1 Month98.5108.597.5103.905513k2M385k2.752.79%
3 Months82108.577.596.546113k2M281k19.2523.48%
6 Months84.75108.577.587.556312k11M325k16.519.47%
1 Year68.5108.567.585.2385011M311k32.7547.81%
3 Years37.625108.534.566.4263011M217k63.625169.10%
5 Years23.875108.518.2555.0673011M194k77.375324.08%
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:42 V: D:20180118 16:09:39