Ideagen (IDEA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ideagen

Date Open High Low Close* Volume
07/07/2022 349.50p 349.00p 349.00p 349.00p 0
06/07/2022 349.50p 350.21p 349.00p 349.00p 2576416
05/07/2022 349.50p 350.00p 348.00p 350.00p 421861
04/07/2022 348.50p 350.00p 348.50p 350.00p 3081951
01/07/2022 348.50p 349.99p 348.00p 349.00p 1737875
30/06/2022 348.50p 349.50p 347.00p 349.00p 3051270
29/06/2022 348.50p 350.00p 348.50p 350.00p 89639
28/06/2022 348.50p 349.90p 347.00p 349.00p 2710826
27/06/2022 348.50p 349.98p 348.50p 349.00p 3582515
24/06/2022 349.00p 349.90p 348.00p 349.00p 8490105
23/06/2022 347.00p 349.00p 346.00p 348.00p 6667972
22/06/2022 346.50p 348.00p 346.00p 347.00p 8936783
21/06/2022 346.00p 347.90p 345.69p 346.00p 35742748
20/06/2022 346.50p 347.90p 345.69p 346.00p 5922518
17/06/2022 346.50p 347.90p 345.69p 347.00p 1324436
16/06/2022 346.50p 348.00p 345.69p 346.00p 6863970
15/06/2022 347.00p 348.00p 345.69p 346.00p 21864240
14/06/2022 347.00p 348.00p 346.00p 347.00p 4507548
13/06/2022 346.50p 347.50p 346.00p 347.00p 2919224
10/06/2022 346.50p 347.00p 346.00p 346.50p 5128115
09/06/2022 347.00p 348.00p 346.00p 346.00p 770337
08/06/2022 347.00p 348.00p 346.00p 346.00p 4013316
07/06/2022 347.00p 348.00p 346.00p 346.00p 9002772
06/06/2022 346.50p 348.00p 346.00p 346.00p 4246223
01/06/2022 346.50p 347.00p 346.00p 346.00p 825375
31/05/2022 346.50p 348.04p 346.00p 348.00p 11624879
30/05/2022 345.50p 347.00p 345.00p 347.00p 4315387
27/05/2022 345.50p 346.98p 345.25p 346.00p 1056383
26/05/2022 345.50p 346.50p 344.00p 346.00p 10338874
25/05/2022 345.50p 347.00p 344.70p 345.00p 5536537
24/05/2022 345.50p 347.00p 345.00p 345.00p 2933929
23/05/2022 345.50p 346.97p 344.00p 345.00p 2804989
20/05/2022 346.50p 347.00p 344.00p 344.00p 13524781
19/05/2022 350.50p 354.00p 343.37p 345.00p 8616783
18/05/2022 354.00p 356.00p 352.00p 356.00p 2062533
17/05/2022 355.00p 356.00p 353.00p 356.00p 789520
16/05/2022 354.00p 356.00p 352.00p 354.00p 7781997
13/05/2022 354.50p 357.94p 352.00p 356.00p 2886355
12/05/2022 351.50p 357.00p 351.50p 354.00p 2159471
11/05/2022 353.00p 355.00p 350.00p 352.00p 23464150
10/05/2022 355.00p 358.50p 350.00p 352.00p 29816500
09/05/2022 355.00p 360.00p 350.00p 355.00p 83529120
06/05/2022 241.50p 245.00p 238.00p 243.00p 988048
05/05/2022 226.50p 245.00p 226.50p 245.00p 2287257
04/05/2022 228.00p 230.00p 216.34p 217.00p 336662
03/05/2022 238.50p 240.00p 226.00p 227.00p 238722
29/04/2022 241.50p 241.50p 235.00p 235.00p 316116
28/04/2022 246.00p 249.00p 240.00p 240.00p 639594
27/04/2022 251.00p 253.00p 244.62p 245.00p 324160
26/04/2022 245.00p 252.00p 244.00p 252.00p 522488
25/04/2022 260.00p 260.00p 241.00p 243.50p 235417
22/04/2022 266.50p 269.40p 258.00p 259.00p 428540
21/04/2022 242.50p 269.00p 242.00p 263.00p 1579384
20/04/2022 242.50p 246.50p 237.50p 240.00p 1430622
19/04/2022 276.50p 278.00p 237.00p 240.00p 2958788
18/04/2022 249.00p 255.00p 247.33p 253.00p 763566
15/04/2022 249.00p 255.00p 247.33p 253.00p 763566
14/04/2022 249.00p 255.00p 247.33p 253.00p 763566
13/04/2022 253.50p 254.79p 240.00p 249.00p 336497
12/04/2022 231.00p 255.00p 229.00p 255.00p 923600
11/04/2022 217.50p 230.00p 217.50p 230.00p 1767080
08/04/2022 214.50p 220.00p 208.00p 220.00p 4370572
07/04/2022 216.50p 222.00p 215.00p 215.00p 756431
06/04/2022 214.00p 218.00p 214.00p 218.00p 1190471
05/04/2022 217.50p 218.00p 212.00p 214.00p 932685
04/04/2022 215.50p 218.00p 215.00p 218.00p 63725
01/04/2022 215.50p 218.00p 214.50p 218.00p 150909
31/03/2022 217.50p 220.00p 214.04p 218.00p 293219
30/03/2022 217.50p 220.00p 215.00p 217.50p 169476
29/03/2022 223.00p 226.50p 215.00p 220.00p 134233
28/03/2022 226.00p 228.00p 220.00p 222.00p 160797
25/03/2022 229.00p 232.50p 224.00p 225.00p 418835
24/03/2022 223.00p 231.65p 212.00p 228.00p 427115
23/03/2022 223.50p 232.00p 217.00p 225.00p 273267
22/03/2022 215.00p 230.00p 208.00p 230.00p 431256
21/03/2022 212.00p 220.00p 208.00p 220.00p 137353
18/03/2022 213.00p 216.00p 207.00p 214.00p 129693
17/03/2022 214.00p 220.00p 208.00p 215.00p 262515
16/03/2022 216.50p 219.00p 210.00p 210.00p 157603
15/03/2022 213.50p 218.25p 208.00p 213.00p 200055
14/03/2022 217.50p 220.00p 215.00p 217.00p 313184
11/03/2022 205.00p 220.00p 203.00p 214.00p 265007
10/03/2022 197.00p 206.80p 195.80p 204.00p 371624
09/03/2022 197.50p 200.00p 196.00p 199.00p 935639
08/03/2022 205.50p 207.00p 195.00p 196.00p 232239
07/03/2022 221.50p 221.50p 205.14p 207.00p 196413
04/03/2022 234.50p 234.50p 217.00p 220.00p 247456
03/03/2022 242.50p 248.00p 232.00p 233.00p 326200
02/03/2022 229.00p 242.00p 225.25p 242.00p 524216
01/03/2022 224.50p 232.00p 223.00p 226.00p 188069
28/02/2022 229.50p 230.00p 218.20p 225.00p 668932
25/02/2022 233.50p 236.00p 228.00p 228.00p 534802
24/02/2022 241.50p 242.70p 227.20p 236.00p 300934
23/02/2022 248.50p 250.00p 243.00p 243.00p 138042
22/02/2022 259.00p 260.00p 247.00p 250.00p 295644
21/02/2022 269.00p 270.00p 258.12p 262.00p 220512
18/02/2022 272.50p 275.00p 267.00p 267.00p 397762
17/02/2022 276.50p 278.00p 271.00p 271.00p 262472
16/02/2022 277.50p 280.00p 273.00p 273.00p 1684292
15/02/2022 270.50p 280.00p 270.00p 281.00p 673088
14/02/2022 272.50p 275.00p 266.00p 275.00p 662617
11/02/2022 273.50p 277.00p 270.00p 275.00p 1170066
10/02/2022 273.50p 276.50p 270.00p 273.50p 146661
09/02/2022 274.50p 278.00p 270.00p 276.00p 1058121
08/02/2022 264.50p 272.00p 264.00p 271.00p 329986
07/02/2022 264.50p 266.85p 262.00p 265.00p 165740
04/02/2022 262.50p 266.00p 260.00p 265.00p 382366
03/02/2022 271.00p 271.00p 262.55p 265.00p 96900
02/02/2022 271.00p 274.00p 268.00p 273.00p 155841
01/02/2022 271.50p 274.00p 268.00p 271.00p 628601
31/01/2022 261.00p 271.00p 261.00p 271.00p 357974
28/01/2022 261.00p 265.00p 257.00p 265.00p 604302
27/01/2022 260.00p 265.00p 257.30p 259.00p 486655
26/01/2022 265.00p 270.00p 261.40p 267.00p 91961
25/01/2022 252.50p 266.40p 252.50p 265.00p 270783
24/01/2022 257.00p 259.00p 253.00p 254.00p 887610
21/01/2022 255.00p 259.00p 255.00p 257.00p 447501
20/01/2022 252.50p 257.00p 250.00p 257.00p 544421
19/01/2022 255.50p 260.00p 250.00p 260.00p 1063501
18/01/2022 260.00p 265.00p 256.00p 260.00p 838309
17/01/2022 256.50p 265.00p 256.50p 261.50p 163591
14/01/2022 257.50p 276.28p 255.00p 257.00p 392161
13/01/2022 262.50p 263.00p 250.00p 253.00p 166552
12/01/2022 265.00p 270.00p 260.00p 261.00p 101960
10/01/2022 277.50p 284.00p 267.00p 270.00p 218422
07/01/2022 265.50p 275.00p 262.00p 275.00p 230169
06/01/2022 267.00p 270.00p 260.91p 263.00p 185182
05/01/2022 273.00p 274.00p 263.70p 269.00p 213171
04/01/2022 275.00p 287.00p 270.00p 273.00p 158062
03/01/2022 275.00p 277.50p 270.00p 275.00p 86520
31/12/2021 275.00p 277.50p 270.00p 275.00p 86520
30/12/2021 267.50p 275.00p 267.50p 275.00p 148454
29/12/2021 262.00p 269.95p 261.00p 267.50p 206362
28/12/2021 252.50p 264.00p 250.00p 262.00p 44783
27/12/2021 252.50p 264.00p 250.00p 262.00p 44783
24/12/2021 252.50p 264.00p 250.00p 262.00p 44783
23/12/2021 252.50p 255.00p 240.25p 252.00p 712723
22/12/2021 248.50p 264.00p 248.00p 250.00p 426119
21/12/2021 252.50p 257.00p 247.00p 257.00p 259206
20/12/2021 256.00p 256.00p 248.00p 252.50p 274332
17/12/2021 256.00p 260.00p 251.50p 260.00p 429449
16/12/2021 259.00p 261.00p 252.00p 255.00p 619390
15/12/2021 257.50p 259.00p 246.25p 255.00p 635284
14/12/2021 276.00p 278.00p 256.00p 258.50p 386745
13/12/2021 272.00p 276.00p 271.50p 272.00p 1949165
10/12/2021 271.50p 273.00p 271.00p 272.00p 840238
09/12/2021 283.00p 283.00p 270.00p 270.00p 3045215
08/12/2021 296.00p 306.00p 295.16p 306.00p 116596
07/12/2021 295.50p 308.00p 293.00p 308.00p 367284
06/12/2021 296.00p 300.00p 292.00p 297.00p 325924
03/12/2021 292.50p 299.44p 292.00p 296.00p 1057265
02/12/2021 278.50p 295.00p 278.50p 292.00p 1790452
01/12/2021 262.50p 281.00p 262.00p 281.00p 491315
30/11/2021 255.00p 265.00p 254.00p 265.00p 1559551
29/11/2021 249.00p 254.00p 248.40p 254.00p 760726
26/11/2021 253.50p 255.00p 241.00p 249.00p 267973
25/11/2021 261.50p 265.00p 250.00p 255.00p 858373
24/11/2021 266.00p 270.00p 258.00p 261.50p 76099
23/11/2021 266.00p 270.00p 262.00p 264.00p 156713
22/11/2021 269.00p 270.00p 260.00p 263.00p 625896
19/11/2021 274.50p 278.00p 265.00p 268.00p 143927
18/11/2021 287.50p 292.00p 271.00p 271.00p 173835
17/11/2021 290.00p 294.20p 280.00p 280.00p 282079
16/11/2021 297.00p 297.00p 285.00p 291.00p 103374
15/11/2021 294.00p 300.00p 285.00p 294.00p 536316
12/11/2021 287.50p 294.00p 285.00p 290.00p 375072
11/11/2021 287.50p 290.00p 283.55p 290.00p 577501
10/11/2021 285.00p 290.00p 283.00p 286.00p 2464032
09/11/2021 287.50p 291.00p 275.00p 282.00p 192049
08/11/2021 287.50p 290.00p 275.00p 280.00p 135580
05/11/2021 288.00p 290.00p 285.00p 287.50p 179142
04/11/2021 288.00p 290.00p 285.83p 288.00p 323583
03/11/2021 289.50p 297.00p 270.78p 288.00p 438445
02/11/2021 291.00p 296.00p 286.00p 291.00p 135363
01/11/2021 294.00p 298.00p 286.00p 291.00p 100503
29/10/2021 293.00p 300.00p 286.00p 286.00p 350667
28/10/2021 281.00p 297.00p 279.25p 294.00p 97330
27/10/2021 272.50p 287.00p 270.00p 277.00p 186015
26/10/2021 274.50p 275.00p 265.00p 268.50p 621352
25/10/2021 285.50p 289.00p 274.00p 274.50p 84702
22/10/2021 291.00p 297.00p 282.00p 282.00p 201120
21/10/2021 289.50p 297.46p 289.50p 290.00p 308441
20/10/2021 279.50p 295.00p 276.00p 295.00p 244725
19/10/2021 274.00p 278.00p 270.00p 275.00p 379298
18/10/2021 277.50p 278.00p 272.00p 276.00p 126208
15/10/2021 280.00p 280.00p 276.00p 276.00p 392960
14/10/2021 285.00p 288.00p 275.00p 278.50p 103864
13/10/2021 282.50p 288.00p 278.00p 287.00p 89256
12/10/2021 285.00p 286.20p 280.00p 280.00p 127789
11/10/2021 307.00p 310.00p 282.00p 282.00p 120140
08/10/2021 311.00p 314.00p 296.00p 296.00p 92088
07/10/2021 311.00p 312.00p 308.00p 311.00p 113191
06/10/2021 309.50p 313.55p 305.00p 311.00p 47736
05/10/2021 315.00p 320.00p 307.00p 310.00p 72067
04/10/2021 315.00p 320.00p 310.00p 315.00p 39152
01/10/2021 315.00p 320.00p 310.00p 315.00p 288825
30/09/2021 317.50p 319.75p 315.00p 317.50p 138624
29/09/2021 313.00p 319.75p 313.00p 318.00p 11445002
28/09/2021 322.50p 322.50p 309.00p 321.00p 352987
27/09/2021 331.00p 335.00p 320.00p 320.00p 90651

*Close Price adjusted for both dividends and splits