Ideagen (IDEA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/03/2020 183.00p 183.00p 171.00p 172.50p 218781
05/03/2020 186.50p 188.74p 181.00p 183.00p 266655
04/03/2020 187.50p 188.00p 185.00p 187.00p 77643
03/03/2020 188.00p 189.00p 185.06p 187.50p 538561
02/03/2020 183.50p 190.00p 182.00p 188.00p 206110
28/02/2020 182.00p 183.85p 181.00p 183.00p 572158
27/02/2020 182.00p 184.00p 180.00p 184.00p 156159
26/02/2020 187.00p 187.00p 180.00p 182.00p 627088
25/02/2020 198.00p 198.00p 186.10p 187.00p 314514
24/02/2020 202.50p 203.50p 196.00p 198.00p 380323
21/02/2020 202.50p 204.00p 201.75p 202.50p 99989
20/02/2020 203.00p 205.00p 201.00p 203.00p 236165
19/02/2020 203.00p 205.00p 201.00p 203.00p 92573
18/02/2020 201.00p 204.00p 199.00p 203.00p 171229
17/02/2020 204.50p 205.25p 198.10p 201.00p 127927
14/02/2020 204.50p 205.50p 203.00p 204.50p 53047
13/02/2020 202.00p 207.97p 202.00p 204.50p 215018
12/02/2020 201.50p 204.00p 200.00p 202.00p 99307
11/02/2020 203.50p 205.00p 200.00p 201.50p 719119
10/02/2020 203.00p 204.00p 202.00p 203.50p 90351
07/02/2020 201.50p 203.90p 200.15p 203.00p 111231
06/02/2020 200.00p 203.00p 198.50p 201.50p 232014
05/02/2020 200.50p 201.90p 198.00p 200.00p 139712
04/02/2020 200.50p 201.00p 199.00p 201.00p 189737
03/02/2020 201.00p 203.00p 199.30p 200.50p 86734
31/01/2020 201.00p 203.00p 199.00p 201.00p 104569
30/01/2020 200.50p 202.90p 199.00p 201.00p 313368
29/01/2020 194.00p 202.00p 194.00p 201.00p 5539639
28/01/2020 191.50p 195.00p 190.78p 195.00p 94446
27/01/2020 191.00p 192.00p 190.00p 191.50p 158384
24/01/2020 188.00p 193.00p 188.00p 191.00p 159693
23/01/2020 189.00p 189.00p 187.00p 188.00p 619559
22/01/2020 187.00p 192.00p 184.00p 189.00p 517888
21/01/2020 185.00p 187.00p 183.10p 187.00p 84164
20/01/2020 187.50p 187.80p 185.00p 187.00p 151341
17/01/2020 188.00p 190.00p 185.00p 187.50p 119259
16/01/2020 188.00p 190.00p 186.20p 188.00p 27668
15/01/2020 188.00p 190.00p 186.00p 186.00p 78792
14/01/2020 188.00p 190.00p 186.00p 190.00p 181842
13/01/2020 187.50p 189.50p 186.00p 188.00p 157066
10/01/2020 188.50p 189.45p 186.00p 187.50p 75030
09/01/2020 189.50p 190.80p 187.00p 187.50p 136340
08/01/2020 191.00p 191.40p 188.00p 190.00p 259184
07/01/2020 191.50p 191.85p 190.00p 191.00p 53087
06/01/2020 192.00p 192.50p 189.00p 191.50p 33507
03/01/2020 196.00p 196.00p 190.00p 192.00p 111229
02/01/2020 196.00p 197.00p 195.00p 196.00p 45761
01/01/2020 195.00p 197.00p 194.30p 196.00p 42247
31/12/2019 195.00p 197.00p 194.30p 196.00p 42247
30/12/2019 194.50p 195.75p 193.00p 195.00p 101496
27/12/2019 189.00p 200.04p 188.85p 194.50p 209058
26/12/2019 189.50p 190.98p 188.50p 189.50p 89472
25/12/2019 189.50p 190.98p 188.50p 189.50p 89472
24/12/2019 189.50p 190.98p 188.50p 189.50p 89472
23/12/2019 189.00p 191.00p 188.00p 190.00p 154044
20/12/2019 189.00p 191.00p 188.00p 190.00p 110577
19/12/2019 186.50p 191.00p 186.50p 189.50p 113859
18/12/2019 185.00p 191.00p 185.00p 187.50p 198345
17/12/2019 184.00p 188.00p 183.20p 185.00p 404429
16/12/2019 177.50p 184.91p 177.30p 184.00p 406754
13/12/2019 169.50p 179.00p 169.50p 177.00p 116091
12/12/2019 169.00p 171.00p 168.01p 171.00p 95539
11/12/2019 167.00p 169.24p 165.00p 169.00p 206472
10/12/2019 171.00p 172.00p 166.00p 167.00p 105632
09/12/2019 171.00p 172.00p 170.20p 171.00p 88636
06/12/2019 171.00p 172.00p 170.00p 171.00p 141253
05/12/2019 170.50p 174.80p 170.40p 171.00p 132338
04/12/2019 168.50p 172.00p 166.00p 170.50p 253241
03/12/2019 174.00p 174.00p 168.00p 168.50p 142241
02/12/2019 180.00p 180.00p 172.50p 174.00p 124995
29/11/2019 180.50p 181.00p 179.20p 180.00p 1494646
28/11/2019 181.00p 181.48p 179.00p 180.50p 1494024
27/11/2019 177.00p 183.80p 176.00p 181.00p 486737
26/11/2019 166.50p 176.90p 166.50p 176.00p 196240
25/11/2019 166.50p 168.00p 165.00p 166.50p 665623
22/11/2019 159.00p 168.00p 159.00p 166.50p 348263
21/11/2019 151.00p 160.00p 151.00p 159.00p 272219
20/11/2019 150.50p 152.00p 149.80p 151.00p 804354
19/11/2019 150.50p 151.00p 150.00p 150.50p 207013
18/11/2019 152.00p 153.64p 148.50p 150.50p 265867
15/11/2019 152.00p 154.00p 151.60p 152.00p 118125
14/11/2019 153.50p 153.85p 150.30p 152.00p 94596
13/11/2019 153.00p 156.70p 150.00p 152.50p 626201
12/11/2019 150.50p 153.00p 150.10p 151.00p 79858
11/11/2019 150.50p 152.00p 150.00p 150.00p 143802
08/11/2019 151.50p 153.00p 150.50p 150.50p 60273
07/11/2019 151.00p 152.94p 150.50p 151.50p 121526
06/11/2019 151.00p 152.00p 149.55p 151.00p 92395
05/11/2019 146.00p 151.00p 146.00p 151.00p 132593
04/11/2019 146.50p 147.00p 145.25p 146.00p 79642
01/11/2019 146.50p 146.80p 145.00p 146.50p 33617
31/10/2019 146.50p 147.50p 145.15p 146.50p 11835
30/10/2019 148.00p 148.00p 145.93p 146.50p 34448
29/10/2019 148.00p 149.00p 147.00p 148.00p 49737
28/10/2019 148.00p 148.50p 147.10p 148.00p 33959
25/10/2019 148.75p 152.00p 147.42p 152.00p 66233
24/10/2019 149.00p 149.35p 148.61p 149.00p 87957
23/10/2019 148.25p 149.50p 148.00p 149.00p 104672
22/10/2019 147.50p 151.00p 147.20p 148.25p 117240
21/10/2019 147.50p 148.75p 147.00p 147.50p 44694
18/10/2019 147.25p 147.50p 146.90p 147.50p 47729
17/10/2019 147.50p 147.50p 145.50p 147.00p 110721
16/10/2019 149.00p 149.00p 146.00p 147.50p 118502
15/10/2019 148.50p 149.85p 148.00p 149.00p 70424
14/10/2019 148.50p 150.00p 147.00p 147.00p 238682
11/10/2019 149.00p 150.00p 148.50p 148.50p 126393
10/10/2019 148.25p 150.00p 146.50p 149.00p 161219
09/10/2019 148.25p 148.78p 147.00p 148.25p 134782
08/10/2019 148.25p 150.00p 147.00p 148.25p 276457
07/10/2019 148.00p 150.00p 146.00p 148.25p 1241433
04/10/2019 148.00p 148.80p 146.00p 148.00p 36473
03/10/2019 149.00p 150.00p 147.60p 148.00p 81599
02/10/2019 148.00p 150.00p 148.00p 149.00p 48074
01/10/2019 147.50p 150.00p 147.00p 148.00p 72433
30/09/2019 148.50p 149.80p 146.00p 146.00p 74831
27/09/2019 150.50p 150.98p 146.00p 148.50p 196865
26/09/2019 149.00p 149.30p 148.00p 148.50p 149754
25/09/2019 146.50p 150.00p 146.50p 149.00p 75952
24/09/2019 145.50p 146.80p 144.03p 145.50p 96982
23/09/2019 145.50p 146.60p 144.00p 145.50p 35526
20/09/2019 145.50p 146.64p 144.00p 145.50p 413273
19/09/2019 145.50p 147.00p 144.75p 145.50p 1073967
18/09/2019 145.50p 147.00p 144.00p 145.50p 154431
17/09/2019 148.00p 148.00p 145.00p 146.00p 92579
16/09/2019 148.00p 148.00p 147.00p 148.00p 501532
13/09/2019 148.00p 148.00p 147.00p 148.00p 76990
12/09/2019 148.00p 148.00p 147.00p 148.00p 84529
11/09/2019 149.00p 149.00p 147.00p 148.50p 103784
10/09/2019 149.00p 149.00p 147.03p 149.00p 107270
09/09/2019 149.00p 149.40p 147.00p 149.00p 49299
06/09/2019 151.00p 151.00p 147.00p 149.00p 56058
05/09/2019 151.00p 151.20p 149.50p 151.00p 376883
04/09/2019 152.00p 152.00p 149.30p 151.00p 152214
03/09/2019 154.50p 155.00p 150.00p 152.00p 179202
02/09/2019 153.50p 155.00p 152.00p 154.50p 653972
30/08/2019 148.50p 155.00p 148.20p 153.50p 1227869
29/08/2019 146.00p 148.50p 146.00p 148.50p 75069
28/08/2019 146.00p 147.00p 145.00p 146.00p 158840
27/08/2019 145.50p 146.00p 145.00p 146.00p 39285
23/08/2019 143.50p 145.80p 143.50p 145.50p 114827
22/08/2019 143.50p 143.80p 143.00p 143.50p 58609
21/08/2019 144.00p 144.75p 143.00p 143.50p 61834
20/08/2019 145.50p 147.00p 144.00p 144.50p 97385
19/08/2019 142.00p 145.50p 141.00p 145.50p 139434
16/08/2019 141.50p 143.00p 140.75p 142.00p 66355
15/08/2019 142.00p 143.00p 140.00p 141.50p 699371
14/08/2019 142.50p 143.44p 140.00p 142.00p 311086
13/08/2019 142.00p 143.70p 141.80p 142.00p 80220
12/08/2019 138.00p 143.00p 138.00p 141.00p 73441
09/08/2019 138.00p 140.00p 136.25p 138.00p 847091
08/08/2019 140.00p 140.00p 133.50p 138.00p 59971
07/08/2019 140.00p 140.00p 138.00p 140.00p 55289
06/08/2019 140.50p 140.50p 138.00p 140.00p 51681
05/08/2019 143.50p 143.50p 140.00p 141.00p 79958
02/08/2019 145.50p 145.50p 142.00p 143.50p 23440
01/08/2019 147.00p 147.00p 144.00p 145.50p 114283
31/07/2019 148.00p 148.00p 146.00p 147.00p 98774
30/07/2019 147.50p 149.00p 146.20p 148.00p 177192
29/07/2019 146.00p 149.00p 146.00p 147.50p 190648
26/07/2019 145.00p 147.00p 145.00p 146.00p 51872
25/07/2019 144.50p 147.00p 144.50p 145.00p 523917
24/07/2019 144.00p 145.70p 144.00p 144.50p 77301
23/07/2019 144.50p 146.00p 143.52p 144.00p 71739
22/07/2019 145.50p 145.50p 144.00p 144.50p 535965
19/07/2019 145.50p 145.80p 144.00p 145.50p 96352
18/07/2019 146.00p 146.00p 144.10p 145.50p 403374
17/07/2019 147.00p 148.00p 145.00p 146.50p 212838
16/07/2019 144.00p 144.50p 143.30p 144.50p 98325
15/07/2019 144.00p 144.25p 143.34p 144.00p 70807
12/07/2019 144.00p 144.50p 143.00p 144.00p 49602
11/07/2019 143.00p 146.75p 141.00p 144.00p 79462
10/07/2019 142.50p 143.78p 141.00p 143.00p 75252
09/07/2019 141.50p 142.50p 141.00p 142.50p 108841
08/07/2019 143.00p 144.00p 141.00p 141.50p 112748
05/07/2019 149.00p 151.25p 143.50p 143.50p 114194
04/07/2019 151.50p 153.00p 148.25p 149.00p 116788
03/07/2019 158.50p 158.50p 151.00p 151.00p 289995
02/07/2019 158.00p 160.45p 157.15p 158.50p 337806
01/07/2019 156.00p 160.00p 155.04p 157.00p 179323
28/06/2019 154.00p 156.50p 153.52p 156.00p 63615
27/06/2019 154.00p 155.00p 152.44p 154.00p 107147
26/06/2019 147.00p 155.00p 146.20p 154.00p 544071
25/06/2019 148.00p 148.36p 146.00p 147.00p 85486
24/06/2019 147.00p 148.77p 146.41p 148.50p 41703
21/06/2019 147.00p 147.75p 146.40p 147.00p 235729
20/06/2019 147.00p 147.50p 146.10p 147.00p 32339
19/06/2019 147.00p 148.00p 146.40p 147.00p 66028
18/06/2019 147.00p 148.00p 146.10p 147.00p 25174
17/06/2019 146.50p 148.00p 145.00p 147.00p 241164
14/06/2019 146.50p 147.85p 146.50p 146.50p 32129
13/06/2019 146.50p 147.50p 146.50p 146.50p 1040049
12/06/2019 145.50p 148.00p 144.96p 146.50p 89841
11/06/2019 146.50p 148.00p 144.00p 145.50p 101886
10/06/2019 147.00p 148.10p 146.02p 146.50p 170531
07/06/2019 147.00p 147.00p 143.00p 144.00p 212433
06/06/2019 142.00p 148.60p 142.00p 147.00p 209387
05/06/2019 138.00p 144.00p 137.76p 142.00p 256456
04/06/2019 138.00p 139.00p 137.76p 138.00p 46617
03/06/2019 137.00p 138.30p 137.00p 138.00p 49411
31/05/2019 135.50p 139.00p 135.00p 137.00p 174317

*Close Price adjusted for both dividends and splits