Ideagen (IDEA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/08/2014 34.13p 34.13p 34.13p 34.13p 0
28/08/2014 34.13p 34.13p 33.77p 34.13p 2314
27/08/2014 33.75p 34.13p 33.55p 34.13p 43450
26/08/2014 32.88p 33.50p 32.63p 33.50p 91269
22/08/2014 34.00p 34.30p 32.88p 32.88p 89500
21/08/2014 32.25p 34.25p 32.25p 34.00p 243701
20/08/2014 32.25p 32.25p 32.25p 32.25p 3063
19/08/2014 32.50p 32.50p 32.00p 32.25p 117035
18/08/2014 32.50p 32.50p 32.00p 32.50p 13909
15/08/2014 32.50p 32.50p 32.00p 32.50p 30393
14/08/2014 32.75p 32.75p 32.50p 32.50p 0
13/08/2014 32.75p 32.75p 32.75p 32.75p 0
12/08/2014 33.25p 33.25p 32.00p 32.75p 88302
11/08/2014 33.25p 33.25p 33.00p 33.25p 19958
08/08/2014 33.25p 33.25p 33.00p 33.25p 18533
07/08/2014 33.25p 33.25p 33.00p 33.25p 135932
06/08/2014 33.25p 33.25p 33.00p 33.25p 346873
05/08/2014 32.37p 33.25p 32.30p 33.25p 310868
04/08/2014 32.62p 32.62p 32.25p 32.37p 467185
01/08/2014 32.37p 32.55p 32.25p 32.37p 117080
31/07/2014 33.00p 33.00p 32.00p 32.37p 957823
30/07/2014 33.25p 33.25p 32.50p 33.00p 22514
29/07/2014 33.63p 33.63p 33.00p 33.25p 6707
28/07/2014 33.88p 33.88p 33.50p 33.63p 10000
25/07/2014 33.88p 33.88p 33.58p 33.88p 10300
24/07/2014 33.75p 33.88p 33.25p 33.88p 49291
23/07/2014 33.25p 33.78p 33.08p 33.75p 23343
22/07/2014 36.00p 36.00p 33.07p 33.25p 136975
21/07/2014 35.25p 35.25p 35.00p 35.25p 17086
18/07/2014 35.50p 35.50p 35.00p 35.25p 33938
17/07/2014 35.50p 35.50p 35.49p 35.50p 5246
16/07/2014 35.25p 35.50p 35.25p 35.50p 7600
15/07/2014 35.25p 35.25p 34.76p 35.25p 31502
14/07/2014 35.25p 35.35p 34.00p 35.25p 24461
11/07/2014 34.50p 35.40p 34.50p 35.25p 59332
10/07/2014 33.50p 34.50p 33.10p 34.50p 100278
09/07/2014 35.00p 35.00p 32.25p 33.50p 187009
08/07/2014 35.00p 35.00p 34.50p 35.00p 8892
07/07/2014 35.00p 35.00p 34.50p 35.00p 7242
04/07/2014 36.25p 36.25p 34.50p 35.00p 158080
03/07/2014 36.25p 36.25p 35.50p 36.25p 23710
02/07/2014 36.50p 36.79p 35.00p 36.25p 112807
01/07/2014 37.50p 37.50p 36.50p 36.50p 77329
30/06/2014 37.75p 37.75p 37.50p 37.50p 22522
27/06/2014 37.75p 37.95p 37.50p 37.75p 32874
26/06/2014 38.00p 38.19p 37.50p 37.75p 2853
25/06/2014 39.25p 39.50p 37.50p 38.00p 148115
24/06/2014 39.00p 39.25p 39.00p 39.25p 10000
23/06/2014 39.00p 39.00p 38.50p 39.00p 0
20/06/2014 39.00p 39.00p 38.50p 39.00p 32431
19/06/2014 39.00p 39.00p 39.00p 39.00p 10000
18/06/2014 39.00p 39.00p 38.06p 39.00p 0
17/06/2014 39.00p 39.00p 38.06p 39.00p 26160
16/06/2014 40.00p 40.00p 38.60p 39.00p 59212
13/06/2014 40.00p 40.20p 39.60p 40.00p 36409
12/06/2014 39.50p 40.40p 39.50p 40.00p 49571
11/06/2014 38.50p 40.00p 38.50p 39.50p 56560
10/06/2014 38.00p 39.00p 38.00p 38.50p 105052
09/06/2014 39.00p 39.00p 36.50p 38.00p 89789
06/06/2014 40.00p 40.00p 38.25p 39.00p 292838
05/06/2014 40.00p 40.10p 39.70p 40.00p 4701
04/06/2014 40.00p 40.00p 39.70p 40.00p 4778
03/06/2014 40.00p 40.32p 39.70p 40.00p 10717
02/06/2014 40.00p 40.35p 40.00p 40.00p 18249
30/05/2014 40.00p 40.40p 40.00p 40.00p 4356
29/05/2014 39.75p 40.50p 39.75p 40.00p 50691
28/05/2014 39.75p 40.00p 39.75p 39.75p 1212
27/05/2014 39.50p 40.00p 39.50p 39.75p 9530
23/05/2014 39.50p 40.13p 39.50p 39.50p 0
22/05/2014 40.13p 40.13p 39.50p 39.50p 304125
21/05/2014 40.38p 40.38p 39.75p 40.13p 127513
20/05/2014 40.25p 40.38p 39.50p 40.38p 152153
19/05/2014 40.50p 40.50p 39.58p 40.25p 20764
16/05/2014 41.13p 42.00p 39.50p 40.50p 159901
15/05/2014 39.50p 41.40p 39.25p 41.13p 88610
14/05/2014 41.75p 41.75p 39.25p 39.25p 69241
13/05/2014 41.75p 41.75p 41.08p 41.75p 8860
12/05/2014 42.25p 42.27p 41.05p 41.75p 113265
09/05/2014 42.50p 43.72p 42.00p 42.25p 128524
08/05/2014 44.00p 44.00p 42.00p 42.50p 99295
07/05/2014 45.25p 46.90p 43.50p 43.75p 355768
06/05/2014 41.37p 44.20p 41.37p 43.38p 287105
02/05/2014 40.75p 41.50p 40.75p 41.37p 10408
01/05/2014 39.38p 41.00p 39.00p 40.75p 159637
30/04/2014 38.50p 39.38p 38.35p 39.38p 99771
29/04/2014 38.37p 38.80p 37.85p 38.50p 28956
28/04/2014 38.37p 38.50p 38.00p 38.37p 92158
25/04/2014 39.50p 39.50p 36.00p 38.37p 204774
24/04/2014 39.50p 39.90p 39.50p 39.50p 13361
23/04/2014 41.62p 41.62p 39.00p 39.50p 94050
22/04/2014 41.25p 42.00p 41.00p 41.62p 217022
17/04/2014 41.50p 41.50p 40.95p 41.25p 15132
16/04/2014 38.87p 41.40p 38.25p 41.00p 222722
15/04/2014 40.63p 40.63p 38.25p 38.87p 161006
14/04/2014 42.50p 42.50p 39.50p 40.63p 252143
11/04/2014 42.75p 43.05p 42.00p 42.50p 57001
10/04/2014 44.25p 44.25p 41.53p 42.75p 123050
09/04/2014 44.75p 44.95p 44.00p 44.25p 144103
08/04/2014 46.25p 46.35p 44.17p 44.75p 277958
07/04/2014 45.75p 47.25p 45.20p 46.25p 213830
04/04/2014 46.38p 46.90p 45.25p 46.25p 282917
03/04/2014 44.75p 48.00p 44.75p 46.38p 374283
02/04/2014 41.87p 45.00p 41.87p 44.75p 398652
01/04/2014 41.62p 42.75p 41.30p 41.87p 280535
31/03/2014 41.75p 42.50p 41.28p 41.62p 214217
28/03/2014 41.37p 42.00p 41.37p 41.50p 162409
27/03/2014 41.37p 41.50p 41.08p 41.37p 76761
26/03/2014 41.37p 41.55p 41.00p 41.37p 37173
25/03/2014 41.37p 41.59p 41.00p 41.37p 213403
24/03/2014 40.50p 41.80p 40.50p 41.50p 241791
21/03/2014 40.25p 41.00p 40.21p 40.50p 967362
20/03/2014 40.50p 41.00p 40.10p 40.25p 217495
19/03/2014 41.50p 41.73p 40.50p 40.50p 284829
18/03/2014 41.62p 42.10p 41.00p 41.50p 715505
17/03/2014 40.00p 45.00p 33.00p 41.87p 3874705
14/03/2014 32.62p 33.00p 32.62p 33.00p 5741
13/03/2014 32.75p 32.75p 32.50p 32.62p 49425
12/03/2014 33.88p 33.88p 32.65p 32.75p 25905
11/03/2014 35.00p 35.48p 33.88p 33.88p 34101
10/03/2014 33.75p 35.48p 33.75p 35.00p 24506
07/03/2014 33.75p 34.00p 33.68p 33.75p 22837
06/03/2014 33.75p 34.12p 33.50p 33.75p 342343
05/03/2014 33.38p 33.79p 33.25p 33.75p 175754
04/03/2014 33.25p 33.45p 32.25p 33.38p 377265
03/03/2014 33.00p 33.00p 31.51p 32.25p 26236
28/02/2014 33.25p 33.25p 32.55p 33.00p 3303
27/02/2014 33.25p 34.00p 32.00p 33.25p 24000
26/02/2014 33.25p 33.25p 32.50p 33.25p 0
25/02/2014 33.25p 33.25p 32.50p 33.25p 0
24/02/2014 33.25p 33.25p 32.50p 33.25p 0
21/02/2014 33.25p 33.25p 32.50p 33.25p 1143352
20/02/2014 33.25p 34.50p 32.50p 33.25p 0
19/02/2014 34.50p 34.50p 32.50p 33.25p 270979
18/02/2014 34.75p 34.90p 34.00p 34.50p 74358
17/02/2014 34.75p 35.23p 34.35p 34.75p 19852
14/02/2014 34.50p 35.30p 34.25p 34.75p 54772
13/02/2014 34.25p 34.97p 34.25p 34.50p 64678
12/02/2014 33.25p 34.25p 33.25p 34.25p 21500
11/02/2014 33.25p 33.97p 33.25p 33.25p 11626
10/02/2014 33.25p 34.00p 32.61p 33.25p 208105
07/02/2014 33.00p 34.00p 33.00p 33.25p 49653
06/02/2014 33.00p 33.40p 33.00p 33.00p 2994
05/02/2014 33.00p 33.42p 33.00p 33.00p 6000
04/02/2014 33.00p 33.00p 32.52p 33.00p 4000
03/02/2014 33.00p 33.47p 32.88p 33.00p 16587
31/01/2014 32.00p 33.05p 32.00p 32.88p 100300
30/01/2014 32.00p 32.50p 32.00p 32.00p 17291
29/01/2014 32.00p 32.45p 31.74p 32.00p 5163
28/01/2014 31.75p 32.00p 31.51p 32.00p 60894
27/01/2014 31.75p 32.00p 31.50p 31.75p 206401
24/01/2014 31.50p 32.00p 31.50p 31.75p 39043
23/01/2014 31.50p 32.00p 31.00p 31.50p 51879
22/01/2014 31.50p 31.50p 31.50p 31.50p 31000
21/01/2014 32.00p 32.20p 31.00p 31.50p 993781
20/01/2014 32.50p 32.64p 32.00p 32.00p 440194
17/01/2014 32.12p 32.52p 32.12p 32.50p 449180
16/01/2014 33.13p 33.48p 32.00p 32.12p 385923
15/01/2014 31.50p 33.65p 31.50p 33.13p 1342031
14/01/2014 34.25p 34.25p 30.00p 31.50p 716971
13/01/2014 33.75p 34.21p 33.38p 33.75p 500386
10/01/2014 33.50p 34.00p 33.10p 33.75p 205550
09/01/2014 33.25p 33.75p 33.02p 33.50p 54820
08/01/2014 34.50p 34.50p 33.05p 33.25p 41162
07/01/2014 34.50p 34.50p 34.06p 34.50p 10000
06/01/2014 33.75p 36.38p 33.50p 34.50p 551131
03/01/2014 29.75p 35.00p 29.75p 35.00p 468212
02/01/2014 28.13p 30.25p 28.13p 29.75p 584283
31/12/2013 28.13p 28.50p 28.13p 28.13p 5621
30/12/2013 28.13p 28.50p 28.13p 28.13p 33771
27/12/2013 28.13p 28.44p 28.13p 28.13p 10000
24/12/2013 28.13p 28.44p 28.13p 28.13p 5000
23/12/2013 28.13p 28.44p 28.13p 28.13p 26318
20/12/2013 28.13p 28.50p 27.75p 28.13p 423350
19/12/2013 28.25p 28.30p 28.05p 28.13p 26351
18/12/2013 28.13p 28.31p 28.13p 28.25p 20200
17/12/2013 28.13p 28.38p 28.00p 28.13p 0
16/12/2013 28.25p 28.38p 28.00p 28.25p 285101
13/12/2013 28.25p 28.40p 28.06p 28.25p 79493
12/12/2013 28.38p 28.38p 28.00p 28.25p 265400
11/12/2013 28.38p 28.42p 28.38p 28.38p 16207
10/12/2013 28.38p 28.75p 28.00p 28.38p 114985
09/12/2013 28.63p 28.80p 28.00p 28.38p 183592
06/12/2013 28.63p 28.98p 28.40p 28.63p 79058
05/12/2013 28.50p 28.98p 28.50p 28.63p 207524
04/12/2013 28.50p 28.90p 28.50p 28.50p 9000
03/12/2013 28.38p 28.94p 28.06p 28.50p 268528
02/12/2013 27.25p 28.50p 27.25p 28.38p 358304
29/11/2013 27.25p 27.43p 27.25p 27.25p 16560
28/11/2013 27.13p 27.50p 27.00p 27.25p 281341
27/11/2013 27.00p 27.38p 26.75p 27.13p 179661
26/11/2013 27.00p 27.18p 27.00p 27.00p 6000
25/11/2013 27.00p 27.00p 26.87p 27.00p 39485
22/11/2013 27.00p 27.20p 26.81p 27.00p 28455
21/11/2013 27.00p 27.15p 26.50p 27.00p 119936
20/11/2013 26.63p 28.09p 26.63p 27.00p 1055264
19/11/2013 26.00p 26.25p 25.94p 26.00p 65498
18/11/2013 26.00p 26.05p 25.75p 26.00p 15054
15/11/2013 26.00p 26.09p 25.75p 26.00p 25121
14/11/2013 25.00p 26.12p 25.00p 26.00p 378272
13/11/2013 26.12p 26.12p 24.75p 25.00p 117730

*Close Price adjusted for both dividends and splits