Ideagen (IDEA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/01/2017 69.00p 69.00p 68.00p 68.00p 62702
11/01/2017 70.25p 70.30p 69.00p 69.00p 103509
10/01/2017 69.00p 71.00p 69.00p 70.25p 163235
09/01/2017 69.50p 70.00p 67.00p 69.00p 425445
06/01/2017 65.00p 67.80p 65.00p 67.50p 313827
05/01/2017 67.00p 67.00p 64.60p 65.00p 134882
04/01/2017 67.00p 68.00p 66.00p 67.00p 205032
03/01/2017 68.75p 69.00p 66.60p 67.00p 48198
30/12/2016 69.25p 69.28p 65.61p 69.25p 45171
29/12/2016 68.00p 70.00p 68.00p 69.25p 107789
28/12/2016 69.00p 69.00p 67.30p 68.00p 89437
23/12/2016 69.00p 69.50p 68.00p 69.00p 83538
22/12/2016 69.25p 70.00p 68.50p 69.00p 230987
21/12/2016 68.00p 70.00p 68.00p 69.25p 318759
20/12/2016 66.50p 68.00p 66.00p 68.00p 47081
19/12/2016 65.00p 68.00p 65.00p 66.50p 208357
16/12/2016 65.00p 65.60p 64.25p 65.00p 46230
15/12/2016 64.00p 65.75p 64.00p 65.00p 152616
14/12/2016 65.00p 65.50p 63.00p 64.00p 50207
13/12/2016 64.00p 66.00p 63.00p 65.00p 51973
12/12/2016 66.00p 66.19p 63.00p 64.00p 126230
09/12/2016 63.75p 68.00p 63.75p 66.00p 233188
08/12/2016 63.00p 63.70p 62.00p 63.00p 9398
07/12/2016 62.75p 65.00p 62.20p 63.00p 232306
06/12/2016 59.50p 63.70p 59.50p 62.75p 206632
05/12/2016 59.50p 61.00p 58.00p 59.50p 327425
02/12/2016 57.00p 59.00p 56.00p 59.00p 123285
01/12/2016 57.00p 57.93p 56.50p 57.00p 36173
30/11/2016 57.00p 58.00p 57.00p 57.00p 54870
29/11/2016 56.00p 58.00p 55.50p 57.00p 72172
28/11/2016 56.00p 57.00p 55.25p 56.00p 12368
25/11/2016 56.00p 57.75p 55.50p 56.00p 176093
24/11/2016 56.00p 57.00p 55.00p 56.00p 155084
23/11/2016 55.25p 57.00p 55.25p 56.00p 97664
22/11/2016 54.50p 56.50p 54.50p 55.25p 57796
21/11/2016 54.50p 55.00p 54.00p 54.50p 188131
18/11/2016 53.50p 54.80p 52.50p 54.50p 183292
17/11/2016 53.50p 53.90p 52.50p 53.50p 7107
16/11/2016 53.50p 54.80p 52.50p 53.50p 33887
15/11/2016 53.50p 55.00p 52.00p 53.50p 198446
14/11/2016 53.50p 54.90p 52.00p 53.50p 18655
11/11/2016 53.50p 54.20p 52.25p 53.50p 39822
10/11/2016 53.50p 54.70p 52.50p 53.50p 24791
09/11/2016 54.00p 54.00p 52.00p 53.50p 64837
08/11/2016 53.50p 54.40p 53.00p 54.00p 57502
07/11/2016 53.50p 54.20p 52.20p 53.50p 198407
04/11/2016 53.25p 53.25p 51.78p 52.75p 143653
03/11/2016 53.37p 53.37p 52.50p 53.25p 5690
02/11/2016 53.37p 53.37p 52.50p 53.37p 52102
01/11/2016 53.37p 53.37p 52.75p 53.37p 30691
31/10/2016 53.37p 54.00p 52.75p 53.37p 48080
28/10/2016 53.00p 53.37p 52.75p 53.37p 70245
27/10/2016 53.00p 53.50p 52.65p 53.00p 34678
26/10/2016 53.87p 54.50p 52.75p 53.00p 198848
25/10/2016 54.25p 54.25p 53.25p 53.87p 29434
24/10/2016 54.25p 54.45p 53.66p 54.25p 85644
21/10/2016 54.12p 54.45p 53.40p 54.25p 28530
20/10/2016 54.12p 54.12p 53.40p 54.12p 26280
19/10/2016 55.00p 55.00p 54.00p 54.12p 100260
18/10/2016 55.00p 55.00p 55.00p 55.00p 15660
17/10/2016 55.00p 56.00p 54.00p 55.00p 52365
14/10/2016 55.00p 55.35p 54.50p 55.00p 48060
13/10/2016 57.50p 58.00p 54.60p 55.00p 109877
12/10/2016 54.00p 56.00p 53.47p 55.50p 102768
11/10/2016 54.50p 54.90p 53.72p 54.00p 8307
10/10/2016 54.50p 55.00p 53.00p 54.50p 1395540
07/10/2016 54.50p 55.00p 54.40p 54.50p 105142
06/10/2016 55.00p 56.00p 54.00p 54.50p 78092
05/10/2016 54.00p 55.90p 54.00p 55.00p 89540
04/10/2016 54.50p 55.00p 53.00p 54.00p 137634
03/10/2016 54.50p 54.50p 53.00p 54.50p 48423
30/09/2016 55.00p 55.70p 53.20p 54.50p 103237
29/09/2016 55.00p 55.00p 54.10p 55.00p 59659
28/09/2016 55.00p 56.00p 54.00p 55.00p 14820
27/09/2016 55.00p 56.00p 55.00p 55.00p 8710
26/09/2016 55.50p 56.00p 54.00p 55.00p 65702
23/09/2016 54.50p 56.00p 54.50p 54.50p 67663
22/09/2016 54.87p 55.00p 54.00p 54.50p 116926
21/09/2016 57.00p 57.00p 52.00p 54.87p 161984
20/09/2016 57.00p 57.50p 57.00p 57.00p 37850
19/09/2016 57.50p 58.00p 57.00p 57.00p 16566
16/09/2016 57.00p 58.00p 55.50p 55.50p 78541
15/09/2016 57.00p 57.30p 57.00p 57.00p 4537
14/09/2016 57.00p 58.00p 55.50p 55.50p 39870
13/09/2016 57.00p 57.30p 57.00p 57.00p 48623
12/09/2016 57.00p 57.60p 57.00p 57.00p 49284
09/09/2016 57.50p 57.80p 57.00p 57.00p 122512
08/09/2016 57.50p 58.00p 56.45p 57.50p 114983
07/09/2016 56.50p 58.00p 56.50p 57.50p 94563
06/09/2016 57.00p 57.00p 56.00p 56.50p 65948
05/09/2016 55.25p 58.00p 54.75p 57.00p 178372
02/09/2016 54.50p 55.50p 54.00p 55.25p 1381429
01/09/2016 54.50p 55.00p 54.30p 54.50p 73481
31/08/2016 54.50p 54.65p 54.50p 54.50p 9682
30/08/2016 54.50p 55.00p 54.00p 54.50p 51511
26/08/2016 55.50p 55.50p 54.00p 54.50p 181953
25/08/2016 56.00p 56.00p 55.00p 55.50p 32429
24/08/2016 55.50p 56.00p 55.50p 56.00p 40532
23/08/2016 55.50p 55.90p 55.30p 55.50p 18387
22/08/2016 57.25p 57.25p 55.00p 55.50p 195385
19/08/2016 58.00p 58.20p 57.00p 57.50p 41405
18/08/2016 59.00p 59.25p 58.00p 58.00p 82514
17/08/2016 58.50p 59.50p 58.20p 59.00p 289806
16/08/2016 58.50p 58.90p 58.00p 58.50p 116297
15/08/2016 58.50p 59.00p 58.00p 58.50p 124911
12/08/2016 57.00p 58.50p 55.00p 58.50p 95697
11/08/2016 56.50p 56.70p 55.88p 56.00p 72455
10/08/2016 56.00p 56.00p 55.80p 56.00p 59994
09/08/2016 56.50p 57.00p 55.00p 56.00p 124392
08/08/2016 54.00p 57.00p 53.95p 56.50p 200432
05/08/2016 52.25p 54.00p 52.25p 53.50p 101433
04/08/2016 52.25p 53.00p 51.00p 52.25p 349434
03/08/2016 53.50p 53.50p 52.00p 52.25p 144562
02/08/2016 54.00p 54.00p 53.00p 53.50p 38944
01/08/2016 53.50p 54.00p 53.30p 54.00p 62561
29/07/2016 53.50p 54.00p 53.50p 53.50p 78386
28/07/2016 53.75p 55.00p 53.00p 53.50p 140559
27/07/2016 54.00p 54.50p 53.70p 53.75p 41280
26/07/2016 54.00p 54.00p 53.00p 54.00p 33500
25/07/2016 54.00p 55.00p 54.00p 54.00p 10555
22/07/2016 53.50p 55.00p 53.50p 54.00p 126902
21/07/2016 54.00p 54.00p 53.28p 53.50p 51200
20/07/2016 54.00p 55.00p 53.50p 54.00p 61147
19/07/2016 55.75p 55.75p 53.50p 54.00p 158530
18/07/2016 55.00p 56.00p 55.00p 55.25p 148007
15/07/2016 54.75p 55.85p 54.75p 55.00p 45616
14/07/2016 56.25p 56.25p 54.50p 54.75p 49000
13/07/2016 52.50p 55.50p 52.22p 55.50p 144080
12/07/2016 52.50p 52.50p 52.00p 52.50p 127494
11/07/2016 52.50p 52.50p 52.20p 52.50p 7250
08/07/2016 51.50p 53.00p 51.50p 52.50p 39444
07/07/2016 51.50p 52.00p 51.42p 51.50p 128859
06/07/2016 51.50p 52.00p 51.25p 51.50p 214678
05/07/2016 51.50p 51.50p 51.42p 51.50p 870
04/07/2016 51.50p 52.79p 51.50p 51.50p 121447
01/07/2016 51.50p 52.50p 51.50p 51.50p 30760
30/06/2016 51.25p 52.13p 51.25p 51.50p 1955250
29/06/2016 50.25p 52.00p 50.25p 51.25p 153028
28/06/2016 50.50p 51.00p 50.00p 50.25p 58795
27/06/2016 52.25p 52.25p 50.20p 50.50p 246227
24/06/2016 51.50p 52.85p 50.50p 52.25p 61067
23/06/2016 54.50p 54.50p 54.30p 54.50p 73724
22/06/2016 54.50p 55.00p 54.30p 54.50p 50624
21/06/2016 54.50p 55.00p 54.42p 54.50p 144653
20/06/2016 54.50p 55.00p 54.01p 54.50p 1083832
17/06/2016 54.50p 55.00p 54.50p 54.50p 231444
16/06/2016 54.50p 54.60p 54.50p 54.50p 25559
15/06/2016 54.25p 55.00p 54.18p 54.50p 153621
14/06/2016 54.75p 54.99p 54.00p 54.00p 137402
13/06/2016 56.25p 56.25p 54.50p 54.75p 270777
10/06/2016 54.50p 56.45p 54.50p 56.25p 265433
09/06/2016 54.50p 54.90p 54.42p 54.50p 61788
08/06/2016 54.50p 55.00p 54.50p 54.50p 106630
07/06/2016 54.50p 54.50p 54.42p 54.50p 8958
06/06/2016 54.50p 54.90p 54.34p 54.50p 466673
03/06/2016 54.50p 54.50p 54.39p 54.50p 1543056
02/06/2016 54.50p 54.99p 54.00p 54.50p 12620
01/06/2016 54.50p 54.70p 54.00p 54.50p 155753
31/05/2016 54.50p 55.00p 54.15p 55.00p 3818
27/05/2016 54.50p 54.70p 54.12p 54.50p 233617
26/05/2016 54.50p 54.90p 54.50p 54.50p 194674
25/05/2016 54.50p 54.85p 54.50p 54.50p 286255
24/05/2016 54.50p 54.99p 54.40p 54.50p 8306
23/05/2016 54.50p 54.99p 54.18p 54.50p 291524
20/05/2016 54.50p 54.90p 54.50p 54.50p 52329
19/05/2016 54.75p 55.10p 54.11p 54.50p 54509
18/05/2016 55.75p 56.35p 54.75p 54.75p 112993
17/05/2016 54.12p 54.90p 53.00p 53.25p 64223
16/05/2016 54.12p 54.50p 53.90p 54.12p 1104803
13/05/2016 54.37p 55.00p 53.75p 54.12p 164405
12/05/2016 54.12p 55.00p 53.75p 54.37p 77723
11/05/2016 54.12p 54.70p 53.50p 54.12p 1220103
10/05/2016 54.12p 54.50p 53.50p 54.12p 45006
09/05/2016 53.00p 54.87p 53.00p 54.12p 380597
06/05/2016 50.50p 50.90p 50.00p 50.75p 39350
05/05/2016 51.25p 51.25p 50.00p 50.50p 45100
04/05/2016 51.50p 52.00p 51.00p 51.25p 68087
03/05/2016 53.00p 53.00p 51.13p 51.50p 115925
29/04/2016 52.75p 53.50p 52.65p 53.00p 151183
28/04/2016 53.50p 53.50p 51.50p 52.25p 67926
27/04/2016 54.50p 54.50p 52.89p 53.50p 99343
26/04/2016 54.25p 55.00p 54.00p 54.50p 304054
25/04/2016 54.25p 55.00p 54.00p 54.25p 49866
22/04/2016 54.50p 54.50p 53.50p 54.25p 501289
21/04/2016 53.50p 54.85p 53.18p 54.50p 493805
20/04/2016 51.50p 53.90p 51.50p 53.50p 113673
19/04/2016 48.88p 52.00p 48.88p 51.50p 113583
18/04/2016 48.88p 48.88p 48.88p 48.88p 0
15/04/2016 48.88p 49.25p 48.66p 48.88p 119027
14/04/2016 48.88p 48.97p 48.62p 48.88p 221797
13/04/2016 48.88p 49.00p 48.62p 48.88p 60651
12/04/2016 48.88p 48.88p 48.50p 48.88p 7304
11/04/2016 48.63p 49.00p 48.60p 48.88p 11552
08/04/2016 48.88p 49.00p 48.55p 48.88p 40841
07/04/2016 48.88p 49.09p 48.50p 48.88p 46387
06/04/2016 48.63p 49.50p 48.00p 48.88p 323771
05/04/2016 48.63p 49.00p 48.35p 48.63p 53283
04/04/2016 48.63p 48.86p 48.63p 48.63p 60316
01/04/2016 48.75p 49.00p 48.28p 48.63p 31310
31/03/2016 48.75p 49.11p 48.00p 48.75p 85261

*Close Price adjusted for both dividends and splits