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% 85.00p 84.00p 86.00p 85.00p 85.00p 85.00p 11,507 07:47:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 27.1 0.7 0.4 212.5 168.47

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 201785-1.00-1.16%8586.500007107,656
15 Sep 201786.000007-0.50-0.58%86.00000786.50000749,441
14 Sep 201786.500007+0.50+0.58%85.586.50000720,899
13 Sep 201786.0000070.000.00%85.586.00000762,303
12 Sep 201786.000007-2.50-2.82%86.00000788.582,577
11 Sep 201788.50.000.00%88.588.528,827
08 Sep 201788.50.000.00%88.588.528,858
07 Sep 201788.5+0.50+0.57%87.588.5114,776
06 Sep 201788-2.50-2.76%8890.500007107,791
05 Sep 201790.500007-0.50-0.55%90.50000792.2587,381
04 Sep 2017910.000.00%90.50000793.25249,332
01 Sep 2017910.000.00%9191.5205,204
31 Aug 201791+2.00+2.25%88.59149,667
30 Aug 201789+0.50+0.56%88.58997,269
29 Aug 201788.5-3.50-3.80%88.592.5133,403
25 Aug 201792+7.00+8.24%8592198,685
24 Aug 2017850.000.00%8585.532,743
23 Aug 201785+0.50+0.59%84.585.5190,032
22 Aug 201784.5+3.00+3.68%80.584.875131,926
21 Aug 201781.5-1.00-1.21%80.584118,308
Download more Ideagen Historical Data

Ideagen (IDEA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week88.588.58585.698921k108k65k-3.5-3.95%
1 Month81.593.2580.588.456321k249k104k3.54.29%
3 Months87.593.258081.823514k11M404k-2.5-2.86%
6 Months75.2597.570.583.5201011M350k9.7512.96%
1 Year5797.552.2578.9949011M274k2849.12%
3 Years32.2597.529.7559.8932011M216k52.75163.57%
5 Years19.597.518.2550.5525011M185k65.5335.90%
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:20170919 20:46:58