Ideagen (IDEA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/05/2019 134.00p 136.00p 133.15p 135.50p 165549
29/05/2019 135.50p 135.50p 131.25p 132.00p 585675
28/05/2019 137.00p 137.55p 134.00p 135.50p 131122
24/05/2019 136.50p 138.56p 135.33p 137.00p 72246
23/05/2019 139.00p 140.67p 135.00p 136.50p 49131
22/05/2019 141.50p 141.75p 138.00p 139.00p 92381
21/05/2019 138.50p 143.00p 137.00p 141.50p 328665
20/05/2019 135.50p 139.96p 135.50p 138.50p 516380
17/05/2019 133.50p 136.00p 132.00p 135.50p 118797
16/05/2019 133.50p 135.00p 131.50p 133.50p 707646
15/05/2019 134.00p 135.50p 132.00p 133.50p 157206
14/05/2019 133.50p 137.69p 132.00p 134.00p 455958
13/05/2019 134.00p 134.00p 127.00p 128.00p 512016
10/05/2019 135.00p 137.00p 132.10p 134.00p 209759
09/05/2019 138.50p 139.00p 134.00p 135.00p 233826
08/05/2019 141.00p 141.70p 137.00p 138.50p 131635
07/05/2019 143.00p 143.00p 140.00p 141.00p 229906
03/05/2019 144.00p 144.00p 141.00p 142.00p 118106
02/05/2019 145.50p 145.50p 143.00p 144.00p 89229
01/05/2019 148.00p 148.00p 144.02p 145.50p 98420
30/04/2019 146.00p 148.20p 146.00p 147.00p 79371
29/04/2019 147.00p 148.78p 145.40p 146.00p 30696
26/04/2019 150.00p 150.00p 145.00p 147.00p 140450
25/04/2019 150.00p 150.78p 149.00p 150.00p 110848
24/04/2019 150.00p 150.00p 149.00p 150.00p 83906
23/04/2019 150.00p 150.00p 148.50p 150.00p 60507
18/04/2019 150.00p 150.10p 149.26p 150.00p 56221
17/04/2019 150.00p 151.00p 149.42p 150.00p 125538
16/04/2019 150.00p 151.00p 149.40p 150.00p 51328
15/04/2019 150.00p 151.00p 149.00p 150.00p 225624
12/04/2019 150.00p 150.50p 149.65p 150.00p 96623
11/04/2019 150.50p 151.00p 149.00p 150.00p 70733
10/04/2019 151.50p 152.60p 150.00p 151.50p 202791
09/04/2019 146.50p 152.00p 145.99p 151.50p 366756
08/04/2019 147.00p 148.00p 145.00p 146.50p 188106
05/04/2019 148.50p 149.67p 145.25p 147.00p 112295
04/04/2019 146.50p 150.00p 145.90p 148.50p 186690
03/04/2019 146.50p 148.00p 145.25p 146.50p 62044
02/04/2019 149.00p 149.26p 145.00p 146.50p 131746
01/04/2019 147.50p 150.00p 147.50p 149.00p 209157
29/03/2019 146.50p 148.00p 145.25p 147.50p 77114
28/03/2019 145.00p 146.90p 143.00p 146.50p 74121
27/03/2019 145.00p 147.00p 143.00p 145.00p 33604
26/03/2019 144.50p 145.00p 142.00p 145.00p 114513
25/03/2019 150.50p 150.50p 144.50p 144.50p 410045
22/03/2019 147.50p 150.80p 146.00p 150.50p 83855
21/03/2019 146.50p 150.00p 145.63p 147.50p 68230
20/03/2019 151.50p 152.90p 146.00p 146.50p 167704
19/03/2019 142.50p 152.40p 142.50p 151.50p 217425
18/03/2019 142.00p 144.00p 141.00p 142.50p 102830
15/03/2019 136.50p 142.80p 136.50p 142.00p 130951
14/03/2019 136.00p 138.14p 136.00p 136.50p 123629
13/03/2019 136.50p 136.70p 135.00p 136.00p 69177
12/03/2019 133.00p 138.00p 132.25p 136.50p 428957
11/03/2019 133.00p 134.00p 132.30p 133.00p 81205
08/03/2019 131.50p 134.00p 131.40p 133.00p 149497
07/03/2019 131.00p 133.00p 131.00p 131.50p 77938
06/03/2019 130.50p 132.31p 130.45p 131.00p 100245
05/03/2019 130.50p 134.00p 129.50p 130.50p 167769
04/03/2019 130.50p 132.00p 129.30p 130.50p 227743
01/03/2019 130.00p 130.80p 128.01p 130.50p 346703
28/02/2019 126.50p 130.40p 125.93p 129.50p 172307
27/02/2019 127.50p 127.50p 126.50p 126.50p 155871
26/02/2019 130.00p 130.00p 125.66p 127.50p 123039
25/02/2019 127.00p 131.85p 127.00p 130.00p 169385
22/02/2019 124.00p 127.73p 122.10p 127.00p 186648
21/02/2019 130.00p 130.00p 123.00p 124.00p 101894
20/02/2019 130.00p 131.40p 129.00p 130.00p 59004
19/02/2019 131.50p 131.50p 128.00p 130.00p 96152
18/02/2019 131.50p 131.92p 130.00p 131.50p 101542
15/02/2019 133.50p 133.50p 130.30p 131.50p 338017
14/02/2019 133.50p 133.70p 132.00p 133.50p 204765
13/02/2019 135.00p 137.00p 132.00p 133.50p 222349
12/02/2019 132.50p 135.40p 132.00p 135.00p 235181
11/02/2019 134.50p 135.00p 132.00p 132.50p 44643
08/02/2019 141.00p 141.00p 132.00p 134.00p 164507
07/02/2019 146.50p 146.50p 140.00p 144.00p 151057
06/02/2019 150.00p 150.30p 146.20p 146.50p 72406
05/02/2019 148.50p 152.00p 148.50p 150.00p 86302
04/02/2019 139.50p 149.25p 138.00p 148.50p 139368
01/02/2019 141.00p 141.00p 139.00p 139.50p 38561
31/01/2019 141.00p 141.20p 140.00p 141.00p 26549
30/01/2019 141.50p 142.82p 140.00p 141.00p 70813
29/01/2019 143.50p 144.25p 140.00p 141.50p 395681
28/01/2019 151.00p 151.00p 143.12p 143.50p 149949
25/01/2019 148.50p 154.00p 148.50p 151.00p 172934
24/01/2019 141.00p 150.00p 141.00p 148.50p 149740
23/01/2019 136.50p 142.00p 133.00p 142.00p 192291
22/01/2019 135.00p 137.00p 130.82p 136.00p 204723
21/01/2019 123.50p 132.00p 123.50p 132.00p 93602
18/01/2019 122.00p 125.00p 121.80p 123.50p 2291458
17/01/2019 122.00p 123.00p 120.00p 123.00p 39119
16/01/2019 119.00p 122.00p 118.00p 122.00p 46363
15/01/2019 121.00p 121.00p 118.00p 119.00p 87616
14/01/2019 125.50p 125.50p 121.00p 121.00p 109415
11/01/2019 128.00p 128.00p 125.00p 125.50p 27599
10/01/2019 130.00p 130.00p 126.00p 128.00p 46061
09/01/2019 127.00p 130.00p 126.00p 130.00p 65382
08/01/2019 129.50p 131.00p 125.00p 127.00p 97761
07/01/2019 129.50p 131.80p 128.00p 129.50p 102880
04/01/2019 123.00p 130.00p 122.00p 129.50p 61930
03/01/2019 122.00p 124.00p 120.00p 123.00p 38351
02/01/2019 123.00p 123.00p 120.00p 122.00p 39010
31/12/2018 123.00p 123.15p 122.00p 123.00p 6701
28/12/2018 123.50p 123.50p 122.00p 123.00p 23539
27/12/2018 126.00p 126.66p 121.00p 124.00p 124418
24/12/2018 126.00p 126.63p 125.00p 126.00p 16444
21/12/2018 126.50p 127.00p 123.30p 127.00p 105138
20/12/2018 124.50p 128.00p 121.00p 126.50p 68052
19/12/2018 124.00p 126.30p 123.50p 125.00p 85578
18/12/2018 128.50p 129.50p 122.00p 124.00p 117877
17/12/2018 130.50p 133.00p 126.00p 130.00p 108312
14/12/2018 130.50p 133.00p 128.00p 130.50p 16426
13/12/2018 131.00p 131.97p 129.00p 131.00p 41633
12/12/2018 133.00p 133.00p 128.50p 131.00p 89223
11/12/2018 133.00p 135.00p 131.00p 133.00p 37287
10/12/2018 133.50p 133.50p 130.00p 132.50p 100350
07/12/2018 130.00p 135.00p 128.00p 133.50p 141927
06/12/2018 138.50p 138.50p 123.10p 129.50p 439827
05/12/2018 141.50p 142.00p 138.03p 139.00p 35420
04/12/2018 143.50p 143.65p 141.00p 142.00p 70123
03/12/2018 144.00p 147.00p 142.00p 143.50p 151772
30/11/2018 143.00p 147.00p 142.00p 144.00p 368798
29/11/2018 142.00p 143.98p 140.00p 143.00p 72597
28/11/2018 142.50p 144.00p 142.00p 142.00p 42081
27/11/2018 143.00p 144.00p 141.00p 142.50p 46048
26/11/2018 141.50p 144.45p 141.00p 143.00p 84869
23/11/2018 139.00p 142.00p 138.00p 141.50p 51362
22/11/2018 139.00p 140.00p 138.00p 139.00p 79591
21/11/2018 139.00p 139.75p 138.00p 139.00p 64758
20/11/2018 142.50p 142.50p 138.00p 139.00p 300150
19/11/2018 141.00p 144.00p 140.50p 142.50p 2568445
16/11/2018 139.00p 143.75p 139.00p 140.00p 2244904
15/11/2018 139.50p 140.21p 138.00p 139.00p 120460
14/11/2018 141.50p 142.00p 138.00p 139.50p 116473
13/11/2018 142.50p 150.92p 140.80p 141.50p 258839
12/11/2018 146.00p 147.00p 141.00p 142.50p 130421
09/11/2018 146.00p 146.86p 145.00p 146.00p 19659
08/11/2018 145.50p 146.00p 145.00p 146.00p 34314
07/11/2018 148.00p 148.00p 144.00p 145.50p 93135
06/11/2018 150.50p 152.92p 146.15p 148.00p 71094
05/11/2018 146.50p 150.00p 145.50p 149.00p 47948
02/11/2018 148.50p 150.00p 146.50p 146.50p 35669
01/11/2018 148.50p 150.00p 146.16p 148.50p 57518
31/10/2018 147.50p 150.00p 146.00p 148.50p 44447
30/10/2018 145.00p 151.00p 145.00p 148.50p 100580
29/10/2018 143.00p 147.00p 142.25p 144.00p 70431
26/10/2018 144.50p 145.00p 142.00p 143.00p 459037
25/10/2018 151.00p 151.00p 143.16p 144.50p 150023
24/10/2018 154.00p 154.00p 151.00p 151.50p 85066
23/10/2018 156.50p 159.50p 153.50p 154.00p 28045
22/10/2018 165.50p 166.24p 156.22p 156.50p 110236
19/10/2018 162.00p 167.00p 162.00p 165.00p 571345
18/10/2018 157.00p 164.00p 157.00p 162.00p 50380
17/10/2018 147.50p 157.00p 147.50p 157.00p 260097
16/10/2018 146.50p 150.00p 146.50p 147.50p 68809
15/10/2018 147.50p 150.00p 145.00p 146.50p 120777
12/10/2018 142.00p 151.00p 142.00p 150.00p 211152
11/10/2018 142.50p 143.00p 140.45p 142.00p 368572
10/10/2018 143.50p 145.49p 142.51p 143.00p 104379
09/10/2018 145.50p 150.00p 142.50p 143.50p 238421
08/10/2018 154.50p 156.00p 141.65p 144.50p 421824
05/10/2018 153.00p 156.85p 152.00p 154.50p 136777
04/10/2018 152.50p 153.00p 151.00p 152.00p 226549
03/10/2018 161.50p 163.00p 150.13p 152.50p 212826
02/10/2018 158.00p 163.00p 157.50p 161.50p 219726
01/10/2018 160.50p 162.00p 157.00p 158.00p 126680
28/09/2018 162.00p 165.50p 159.00p 160.50p 206790
27/09/2018 160.00p 164.00p 160.00p 160.00p 186569
26/09/2018 158.00p 162.00p 156.09p 160.00p 141609
25/09/2018 164.00p 164.37p 156.00p 159.00p 334206
24/09/2018 167.00p 168.83p 163.20p 164.00p 122734
21/09/2018 172.50p 173.10p 165.40p 166.50p 105938
20/09/2018 172.50p 173.50p 171.50p 172.50p 274307
19/09/2018 167.50p 175.00p 167.50p 172.50p 204207
18/09/2018 172.50p 173.00p 167.16p 167.50p 155313
17/09/2018 165.00p 175.00p 164.00p 172.00p 751994
14/09/2018 148.00p 166.00p 148.00p 165.00p 2429399
13/09/2018 148.50p 149.00p 146.24p 148.00p 93157
12/09/2018 148.00p 149.00p 148.00p 148.50p 44463
11/09/2018 147.50p 149.00p 146.50p 148.00p 44938
10/09/2018 148.00p 149.60p 146.55p 147.50p 19264
07/09/2018 147.00p 150.00p 145.40p 148.00p 907485
06/09/2018 153.00p 153.88p 147.30p 149.00p 238538
05/09/2018 159.00p 159.90p 154.50p 154.50p 151167
04/09/2018 151.50p 158.00p 151.50p 157.50p 202164
03/09/2018 153.00p 154.10p 150.60p 151.50p 100869
31/08/2018 143.50p 154.40p 143.50p 153.50p 447949
30/08/2018 138.50p 144.00p 138.50p 143.00p 73759
29/08/2018 138.50p 140.00p 137.60p 138.50p 51057
28/08/2018 141.50p 141.50p 137.25p 138.50p 55923
24/08/2018 141.50p 143.00p 140.25p 141.50p 32703
23/08/2018 144.50p 145.45p 140.25p 141.50p 116858
22/08/2018 144.50p 146.00p 142.00p 144.50p 39927
21/08/2018 140.00p 145.00p 139.20p 144.50p 53607
20/08/2018 135.00p 140.00p 135.00p 140.00p 67214
17/08/2018 135.00p 137.00p 133.53p 135.00p 28003
16/08/2018 136.50p 138.00p 133.44p 135.00p 52123
15/08/2018 132.00p 137.00p 132.00p 136.00p 42165
14/08/2018 132.00p 134.00p 130.00p 132.00p 83577

*Close Price adjusted for both dividends and splits