Ideagen (IDEA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/08/2018 132.00p 134.00p 130.80p 132.00p 105180
10/08/2018 132.00p 133.70p 130.40p 132.00p 25251
09/08/2018 132.00p 133.16p 130.00p 132.00p 75415
08/08/2018 132.00p 134.00p 130.80p 132.00p 117823
07/08/2018 132.00p 134.00p 131.20p 132.00p 114527
06/08/2018 131.50p 134.00p 130.45p 132.00p 61617
03/08/2018 131.50p 132.50p 130.20p 131.50p 18917
02/08/2018 134.00p 134.00p 130.25p 131.50p 106746
01/08/2018 134.00p 134.00p 132.23p 134.00p 24105
31/07/2018 134.00p 134.00p 132.20p 134.00p 33756
30/07/2018 135.00p 136.00p 132.00p 134.00p 37262
27/07/2018 135.00p 136.00p 134.95p 135.00p 103586
26/07/2018 135.00p 136.00p 134.64p 135.00p 70978
25/07/2018 135.00p 136.90p 134.88p 135.00p 60576
24/07/2018 135.00p 136.70p 134.80p 135.00p 127634
23/07/2018 132.50p 137.00p 132.50p 135.00p 134698
20/07/2018 130.00p 135.00p 128.00p 132.50p 81935
19/07/2018 130.00p 131.90p 129.00p 130.00p 82540
18/07/2018 129.00p 130.70p 128.00p 130.00p 159167
17/07/2018 125.00p 131.42p 125.00p 129.00p 264210
16/07/2018 120.50p 125.00p 120.50p 123.50p 63662
13/07/2018 120.50p 121.84p 119.10p 120.50p 87196
12/07/2018 122.00p 123.00p 119.00p 120.50p 66034
11/07/2018 122.00p 124.00p 120.60p 122.00p 18542
10/07/2018 124.50p 124.50p 119.44p 122.00p 60781
09/07/2018 124.50p 124.87p 123.00p 124.50p 69800
06/07/2018 124.50p 125.70p 123.50p 124.50p 48574
05/07/2018 125.00p 125.74p 124.11p 124.50p 20013
04/07/2018 125.00p 126.78p 123.00p 125.00p 59805
03/07/2018 125.50p 126.75p 124.55p 125.00p 25588
02/07/2018 128.50p 128.50p 123.70p 125.50p 85271
29/06/2018 128.50p 132.00p 127.00p 128.50p 33711
28/06/2018 129.50p 129.50p 127.00p 128.50p 52388
27/06/2018 129.50p 132.00p 127.00p 129.50p 52348
26/06/2018 129.50p 131.00p 128.20p 129.50p 171684
25/06/2018 129.00p 131.00p 129.00p 129.50p 22678
22/06/2018 129.00p 130.50p 127.50p 129.00p 325491
21/06/2018 130.00p 132.00p 127.25p 129.00p 60585
20/06/2018 128.00p 130.50p 126.00p 130.00p 64712
19/06/2018 132.00p 133.60p 127.00p 128.00p 98438
18/06/2018 127.50p 134.00p 127.50p 132.00p 237697
15/06/2018 126.00p 130.00p 126.00p 127.50p 105457
14/06/2018 127.00p 128.50p 125.90p 126.00p 42615
13/06/2018 125.00p 128.50p 125.00p 127.00p 186754
12/06/2018 125.00p 125.29p 123.00p 125.00p 54393
11/06/2018 125.50p 126.00p 123.00p 125.00p 63610
08/06/2018 128.50p 130.00p 123.25p 125.50p 143611
07/06/2018 128.50p 129.30p 127.03p 128.50p 58056
06/06/2018 128.50p 129.67p 127.58p 128.50p 23525
05/06/2018 128.50p 130.00p 127.55p 128.50p 259158
04/06/2018 128.00p 128.50p 127.08p 128.50p 693279
01/06/2018 127.50p 129.00p 125.55p 128.00p 171171
31/05/2018 122.00p 128.00p 122.00p 127.50p 93084
30/05/2018 119.50p 124.00p 118.63p 122.00p 87511
29/05/2018 125.50p 125.50p 118.00p 119.50p 165256
25/05/2018 130.00p 130.00p 124.00p 125.50p 85060
24/05/2018 130.50p 130.50p 128.00p 130.00p 36589
23/05/2018 130.50p 130.60p 128.50p 130.50p 44441
22/05/2018 131.00p 133.00p 128.16p 130.50p 74744
21/05/2018 131.00p 132.75p 128.00p 131.00p 102507
18/05/2018 126.50p 134.00p 126.50p 131.00p 199283
17/05/2018 122.50p 128.89p 122.00p 126.50p 144237
16/05/2018 122.50p 122.87p 120.00p 122.50p 80529
15/05/2018 122.50p 123.50p 120.00p 122.50p 785397
14/05/2018 121.50p 125.00p 120.00p 122.50p 62046
11/05/2018 119.50p 122.00p 119.32p 121.00p 1581685
10/05/2018 121.00p 121.50p 117.00p 119.50p 73665
09/05/2018 117.50p 122.00p 117.50p 121.00p 323508
08/05/2018 115.00p 120.00p 115.00p 117.50p 155153
04/05/2018 112.50p 114.00p 111.83p 112.50p 104267
03/05/2018 113.50p 113.50p 111.00p 112.50p 70549
02/05/2018 115.00p 115.00p 111.00p 113.50p 130947
01/05/2018 111.00p 115.89p 111.00p 115.00p 104527
30/04/2018 110.00p 113.00p 108.60p 111.00p 101618
27/04/2018 110.00p 111.00p 108.05p 110.00p 317887
26/04/2018 110.00p 111.70p 108.40p 110.00p 62140
25/04/2018 110.00p 110.00p 107.00p 110.00p 100818
24/04/2018 112.00p 112.40p 107.13p 110.00p 61087
23/04/2018 112.00p 113.00p 111.00p 112.00p 92948
20/04/2018 113.00p 113.00p 111.42p 112.00p 49681
19/04/2018 115.50p 115.50p 111.00p 113.00p 93730
18/04/2018 115.50p 115.50p 113.00p 115.50p 121620
17/04/2018 115.50p 118.00p 113.31p 115.50p 81755
16/04/2018 115.50p 115.50p 113.00p 115.50p 63958
13/04/2018 115.00p 116.20p 113.01p 115.50p 93265
12/04/2018 115.00p 117.00p 113.00p 115.00p 84236
11/04/2018 115.50p 115.80p 109.00p 115.00p 86675
10/04/2018 115.50p 118.00p 109.00p 115.50p 1233856
09/04/2018 115.00p 117.00p 115.00p 115.50p 32477
06/04/2018 114.50p 116.75p 112.00p 114.50p 62813
05/04/2018 110.50p 110.90p 106.00p 109.00p 89703
04/04/2018 113.50p 114.50p 108.60p 110.50p 71589
03/04/2018 114.50p 115.00p 112.25p 113.50p 81057
29/03/2018 114.00p 116.00p 113.00p 115.00p 49250
28/03/2018 114.00p 114.20p 112.25p 114.00p 12611
27/03/2018 113.50p 114.70p 112.20p 114.00p 53491
26/03/2018 115.00p 116.49p 112.00p 113.50p 59614
23/03/2018 116.50p 116.50p 112.60p 115.00p 63267
22/03/2018 117.00p 118.00p 115.20p 117.00p 14455
21/03/2018 116.00p 118.90p 115.00p 117.00p 1371233
20/03/2018 115.50p 118.00p 115.00p 116.00p 68146
19/03/2018 112.50p 117.82p 112.00p 115.50p 49783
16/03/2018 109.50p 115.00p 109.00p 112.50p 56317
15/03/2018 109.50p 111.00p 109.50p 109.50p 6258
14/03/2018 109.50p 111.55p 107.00p 109.50p 39571
13/03/2018 109.50p 112.00p 109.50p 109.50p 63846
12/03/2018 109.50p 112.00p 109.50p 109.50p 140760
09/03/2018 109.50p 111.40p 109.11p 109.50p 51749
08/03/2018 109.50p 110.38p 108.82p 109.50p 21633
07/03/2018 109.50p 110.80p 108.80p 109.50p 42202
06/03/2018 109.50p 111.50p 107.00p 109.50p 77053
05/03/2018 109.50p 111.00p 108.50p 109.50p 27820
02/03/2018 109.50p 111.50p 108.00p 109.50p 220083
01/03/2018 111.00p 112.00p 108.00p 109.50p 69398
28/02/2018 111.00p 111.00p 110.80p 111.00p 12421
27/02/2018 111.00p 111.00p 109.20p 111.00p 41286
26/02/2018 110.00p 110.75p 109.25p 110.00p 28476
23/02/2018 111.50p 111.50p 109.15p 110.00p 347140
22/02/2018 111.50p 111.50p 110.00p 111.50p 34485
21/02/2018 111.50p 111.50p 110.03p 111.50p 21798
20/02/2018 112.00p 112.00p 110.03p 111.50p 20750
19/02/2018 112.50p 112.50p 111.00p 112.00p 42118
16/02/2018 113.50p 114.00p 111.98p 112.50p 59630
15/02/2018 113.50p 113.50p 112.00p 113.50p 82361
14/02/2018 113.50p 113.50p 112.00p 113.50p 31904
13/02/2018 113.50p 114.03p 112.63p 113.50p 34824
12/02/2018 113.00p 114.30p 112.62p 113.50p 204031
09/02/2018 115.50p 115.50p 111.00p 113.00p 158132
08/02/2018 115.50p 117.50p 113.83p 115.50p 83317
07/02/2018 115.50p 118.00p 114.00p 115.50p 75890
06/02/2018 115.50p 117.31p 112.00p 115.50p 167290
05/02/2018 124.00p 125.00p 118.00p 120.00p 222617
02/02/2018 123.50p 124.80p 123.00p 124.00p 198520
01/02/2018 123.50p 123.75p 123.00p 123.50p 44561
31/01/2018 123.50p 124.00p 122.50p 123.50p 111363
30/01/2018 125.50p 126.97p 123.00p 124.00p 255669
29/01/2018 122.50p 128.89p 122.50p 125.50p 468329
26/01/2018 111.50p 120.00p 111.50p 118.50p 371921
25/01/2018 110.00p 113.00p 108.00p 111.50p 88629
24/01/2018 106.00p 112.00p 105.33p 110.00p 205067
23/01/2018 107.00p 107.92p 105.02p 106.00p 166702
22/01/2018 103.00p 103.39p 101.11p 103.00p 55714
19/01/2018 101.25p 103.00p 100.00p 103.00p 59838
18/01/2018 102.00p 103.00p 101.00p 101.25p 65657
17/01/2018 101.50p 103.00p 101.50p 102.00p 961041
16/01/2018 102.50p 102.50p 100.50p 101.50p 60127
15/01/2018 102.00p 104.00p 101.00p 102.50p 42478
12/01/2018 103.25p 103.25p 101.00p 102.00p 42961
11/01/2018 104.50p 105.00p 102.00p 103.50p 805747
10/01/2018 106.50p 106.50p 102.00p 104.50p 452987
09/01/2018 106.50p 107.40p 105.00p 106.50p 82312
08/01/2018 105.00p 106.50p 104.45p 106.50p 72887
05/01/2018 105.75p 109.50p 104.00p 105.00p 190707
04/01/2018 103.00p 106.88p 102.00p 105.75p 1382666
03/01/2018 101.00p 103.44p 101.00p 103.00p 189241
02/01/2018 101.00p 102.85p 101.00p 101.00p 31839
29/12/2017 101.00p 103.00p 101.00p 101.00p 11053
28/12/2017 100.50p 103.00p 100.50p 101.00p 21406
27/12/2017 100.00p 100.50p 99.90p 100.50p 5000
22/12/2017 100.00p 100.85p 99.35p 100.00p 16460
21/12/2017 98.50p 101.00p 97.30p 100.00p 36469
20/12/2017 101.50p 101.50p 97.50p 98.50p 88299
19/12/2017 102.50p 102.50p 100.00p 101.50p 55585
18/12/2017 102.50p 102.95p 101.00p 102.50p 8609
15/12/2017 102.50p 103.50p 101.60p 102.50p 14356
14/12/2017 102.50p 102.95p 102.50p 102.50p 11269
13/12/2017 102.50p 103.89p 101.00p 102.50p 306567
12/12/2017 103.50p 105.00p 102.00p 102.50p 31965
11/12/2017 103.00p 104.50p 102.40p 103.50p 61654
08/12/2017 100.50p 108.00p 100.50p 103.00p 93899
07/12/2017 99.00p 102.00p 99.00p 100.50p 35841
06/12/2017 99.00p 100.00p 98.50p 99.00p 37632
05/12/2017 100.00p 101.00p 98.90p 99.00p 16882
04/12/2017 100.00p 101.00p 99.70p 100.00p 18291
01/12/2017 101.50p 102.00p 99.25p 100.00p 652317
30/11/2017 96.00p 101.50p 95.00p 101.50p 119754
29/11/2017 96.00p 97.72p 96.00p 96.00p 64381
28/11/2017 94.50p 97.80p 94.00p 96.00p 43776
27/11/2017 92.00p 95.00p 91.60p 94.50p 39195
24/11/2017 90.50p 93.36p 90.22p 93.00p 23237
23/11/2017 90.50p 91.00p 89.00p 91.00p 173993
22/11/2017 90.00p 90.90p 89.50p 89.50p 30938
21/11/2017 88.25p 90.90p 87.50p 90.00p 70928
20/11/2017 88.00p 89.00p 87.25p 88.25p 57624
17/11/2017 88.00p 89.00p 87.35p 88.00p 68199
16/11/2017 88.75p 88.75p 87.00p 88.00p 25367
15/11/2017 90.00p 91.00p 88.16p 88.75p 134290
14/11/2017 88.00p 91.50p 87.90p 90.00p 137688
13/11/2017 87.50p 89.00p 86.90p 88.00p 93958
10/11/2017 88.00p 88.00p 87.00p 87.50p 184993
09/11/2017 88.00p 88.80p 87.00p 88.00p 84403
08/11/2017 86.50p 90.00p 86.50p 88.50p 79956
07/11/2017 90.50p 91.00p 85.00p 86.50p 201604
06/11/2017 88.50p 92.50p 88.20p 88.50p 269044
03/11/2017 84.50p 90.00p 83.00p 87.00p 325066
02/11/2017 84.50p 85.20p 83.80p 84.50p 57690
01/11/2017 81.50p 86.00p 81.50p 85.50p 201743
31/10/2017 79.00p 83.00p 79.00p 81.50p 167489
30/10/2017 79.75p 80.00p 78.50p 79.00p 231566
27/10/2017 80.50p 80.50p 77.00p 79.75p 197040

*Close Price adjusted for both dividends and splits