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
  +2.00p +1.36% 149.00p 148.00p 150.00p 149.00p 148.50p 148.50p 70,424 09:00:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 36.1 1.4 0.8 193.5 328

Ideagen (IDEA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Oct 2019149+2.00+1.36%148.515270,424
14 Oct 2019147-1.50-1.01%147150239,120
11 Oct 2019148.5-0.50-0.34%148150.5126,393
10 Oct 2019149+0.75+0.51%148.25150.5231,219
09 Oct 2019148.250.000.00%148.25150.5220,693
08 Oct 2019148.250.000.00%148150.5354,354
07 Oct 2019148.25+0.25+0.17%145148.251,397,813
04 Oct 20191480.000.00%14514836,473
03 Oct 2019148-1.00-0.67%14514981,599
02 Oct 2019149+1.00+0.68%148151173,074
01 Oct 2019148+2.00+1.37%147.514988,033
30 Sep 2019146-2.50-1.68%146148.574,831
27 Sep 2019148.50.000.00%145150.75199,825
26 Sep 2019148.5-0.50-0.34%148.5151.5200,154
25 Sep 2019149+3.50+2.41%142149.575,952
24 Sep 2019145.50.000.00%142145.599,782
23 Sep 2019145.50.000.00%142145.538,546
20 Sep 2019145.50.000.00%145145.51,336,998
19 Sep 2019145.50.000.00%142145.51,633,967
18 Sep 2019145.5-0.50-0.34%144146154,431
17 Sep 2019146-2.00-1.35%144148100,977
16 Sep 20191480.000.00%1441481,845,645
Download more Ideagen Plc Historical Data

Ideagen Plc (IDEA) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week148.25150.5147148.1699234k0.750.51%
1 Month148151.5142146.9054343k10.68%
3 Months144.5157137.5148.4550403k4.53.11%
6 Months150160128145.6652425k-1-0.67%
1 Year147.5165.5119142.1432412k1.51.02%
3 Years5517452.25121.3875365k94170.91%
5 Years32.62517431.75101.8856297k116.375356.70%
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:20191016 04:40:33