Ideagen (IDEA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/11/2013 26.25p 26.28p 26.04p 26.12p 22043
11/11/2013 26.37p 26.46p 26.04p 26.25p 84709
08/11/2013 26.37p 26.40p 26.25p 26.37p 89791
07/11/2013 26.88p 26.93p 25.49p 26.37p 596884
06/11/2013 23.50p 29.25p 22.62p 26.88p 853639
05/11/2013 22.62p 22.75p 22.53p 22.62p 6039
04/11/2013 22.62p 22.62p 22.50p 22.62p 1013700
01/11/2013 22.62p 22.71p 22.62p 22.62p 13913
31/10/2013 22.62p 22.70p 22.62p 22.62p 8740
30/10/2013 22.62p 22.62p 22.50p 22.62p 30000
29/10/2013 22.50p 22.62p 22.33p 22.62p 31722
28/10/2013 22.50p 22.62p 22.31p 22.50p 21890
25/10/2013 22.50p 22.70p 22.30p 22.50p 24688
24/10/2013 22.50p 22.70p 22.30p 22.50p 81059
23/10/2013 22.50p 22.50p 22.25p 22.50p 28833
22/10/2013 22.50p 22.62p 22.00p 22.50p 0
21/10/2013 22.62p 22.62p 22.00p 22.50p 72409
18/10/2013 22.75p 22.75p 22.00p 22.62p 64177
17/10/2013 22.75p 22.75p 22.00p 22.75p 0
16/10/2013 22.75p 22.75p 22.00p 22.75p 0
15/10/2013 22.75p 22.75p 22.00p 22.75p 174690
14/10/2013 22.75p 22.75p 22.54p 22.75p 24520
11/10/2013 22.75p 22.75p 22.50p 22.75p 201000
10/10/2013 22.62p 22.80p 22.62p 22.75p 34512
09/10/2013 22.62p 23.00p 22.62p 22.62p 20000
08/10/2013 22.75p 22.75p 22.62p 22.62p 12831
07/10/2013 22.75p 22.90p 22.75p 22.75p 1740
04/10/2013 22.88p 23.00p 22.75p 22.75p 77540
03/10/2013 22.38p 23.00p 22.20p 22.88p 293491
02/10/2013 22.38p 22.50p 22.20p 22.38p 55000
01/10/2013 22.38p 22.50p 22.38p 22.38p 400
30/09/2013 22.38p 22.55p 22.02p 22.38p 135958
27/09/2013 22.38p 22.56p 22.18p 22.38p 30800
26/09/2013 22.38p 22.38p 22.30p 22.38p 12336
25/09/2013 22.38p 22.38p 22.02p 22.38p 0
24/09/2013 22.38p 22.38p 22.02p 22.38p 6000
23/09/2013 22.38p 22.38p 22.00p 22.38p 57500
20/09/2013 22.38p 22.38p 22.38p 22.38p 44036
19/09/2013 22.38p 22.38p 22.02p 22.38p 5513
18/09/2013 22.38p 22.38p 22.01p 22.38p 17500
17/09/2013 22.38p 22.40p 22.01p 22.38p 44384
16/09/2013 22.38p 22.65p 22.00p 22.38p 160596
13/09/2013 22.38p 22.65p 22.38p 22.38p 17880
12/09/2013 22.38p 22.72p 22.34p 22.38p 21980
11/09/2013 22.38p 22.74p 22.34p 22.38p 24124
10/09/2013 22.50p 23.30p 22.30p 22.38p 248434
09/09/2013 21.50p 23.00p 21.50p 22.50p 477795
06/09/2013 20.75p 21.25p 20.58p 21.13p 81586
05/09/2013 20.75p 21.00p 20.55p 20.75p 8695
04/09/2013 19.37p 21.00p 19.37p 20.75p 144975
03/09/2013 19.88p 20.15p 18.87p 19.37p 299842
02/09/2013 19.88p 20.13p 19.75p 19.88p 0
30/08/2013 20.13p 20.13p 19.75p 19.88p 117908
29/08/2013 20.13p 20.13p 19.62p 20.13p 85176
28/08/2013 20.50p 20.50p 19.60p 20.13p 155064
27/08/2013 20.50p 20.50p 20.00p 20.50p 30000
23/08/2013 21.00p 21.00p 20.50p 20.50p 15000
22/08/2013 21.00p 21.00p 20.50p 21.00p 0
21/08/2013 21.00p 21.00p 20.50p 21.00p 34455
20/08/2013 21.00p 21.00p 20.80p 21.00p 5000
19/08/2013 21.00p 21.00p 20.80p 21.00p 0
16/08/2013 21.00p 21.00p 20.80p 21.00p 12000
15/08/2013 21.13p 21.13p 20.50p 21.00p 40000
14/08/2013 21.00p 21.13p 20.90p 21.13p 29373
13/08/2013 21.00p 21.25p 20.25p 21.00p 59868
12/08/2013 21.00p 21.25p 20.51p 21.00p 0
09/08/2013 21.00p 21.25p 20.51p 21.00p 33123
08/08/2013 21.13p 21.25p 20.60p 21.00p 184716
07/08/2013 20.63p 21.25p 20.50p 21.13p 480134
06/08/2013 20.63p 20.88p 20.63p 20.63p 5000
05/08/2013 20.63p 20.72p 20.50p 20.63p 15000
02/08/2013 20.63p 20.72p 20.50p 20.63p 8250
01/08/2013 20.50p 20.72p 20.50p 20.63p 11900
31/07/2013 20.63p 20.63p 20.25p 20.50p 6000
30/07/2013 20.63p 20.63p 20.25p 20.63p 30235
29/07/2013 21.13p 21.13p 20.63p 20.63p 17456
26/07/2013 21.13p 21.13p 20.75p 21.13p 15500
25/07/2013 21.13p 21.13p 20.87p 21.13p 104209
24/07/2013 21.38p 21.38p 20.75p 21.13p 40162
23/07/2013 21.25p 21.45p 21.13p 21.38p 71924
22/07/2013 20.75p 21.88p 20.75p 21.25p 247313
19/07/2013 20.00p 21.00p 19.93p 20.75p 40802
18/07/2013 20.00p 20.83p 20.00p 20.00p 51000
17/07/2013 20.00p 20.13p 20.00p 20.00p 16546
16/07/2013 20.50p 21.50p 20.00p 20.00p 150291
15/07/2013 19.63p 20.15p 19.05p 20.13p 99579
12/07/2013 18.88p 20.00p 18.82p 19.63p 372591
11/07/2013 18.75p 19.20p 18.50p 18.88p 349525
10/07/2013 19.00p 19.00p 18.00p 18.75p 123257
09/07/2013 19.00p 19.50p 18.88p 19.50p 13500
08/07/2013 19.00p 19.20p 18.85p 19.00p 31028
05/07/2013 19.00p 19.00p 18.80p 19.00p 65000
04/07/2013 19.00p 19.25p 18.25p 19.00p 0
03/07/2013 18.25p 19.25p 18.25p 19.00p 599552
02/07/2013 18.25p 18.25p 18.00p 18.25p 11500
01/07/2013 19.25p 19.25p 18.25p 18.25p 120000
28/06/2013 19.25p 19.25p 18.75p 19.25p 25136
27/06/2013 19.25p 19.25p 18.75p 19.25p 9036
26/06/2013 19.25p 19.25p 18.75p 19.25p 5759
25/06/2013 19.25p 19.25p 18.85p 19.25p 2000
24/06/2013 19.25p 19.25p 18.76p 19.25p 699
21/06/2013 19.50p 19.50p 18.64p 19.25p 133329
20/06/2013 19.50p 19.50p 19.00p 19.50p 16649
19/06/2013 19.50p 19.50p 19.19p 19.50p 1000
18/06/2013 19.50p 19.50p 19.05p 19.50p 30034
17/06/2013 19.13p 19.50p 18.75p 19.50p 393635
14/06/2013 19.63p 19.63p 18.75p 19.13p 96970
13/06/2013 19.63p 19.63p 19.30p 19.63p 2593
12/06/2013 19.88p 19.88p 19.27p 19.63p 14472
11/06/2013 20.13p 20.13p 19.50p 19.88p 38273
10/06/2013 20.13p 20.13p 19.75p 20.13p 7046
07/06/2013 19.75p 19.75p 19.25p 19.75p 13888
06/06/2013 19.75p 19.75p 19.00p 19.75p 0
05/06/2013 19.75p 19.75p 19.00p 19.75p 63000
04/06/2013 19.75p 19.75p 19.26p 19.75p 19120
03/06/2013 19.75p 19.88p 19.50p 19.75p 17000
31/05/2013 19.88p 19.88p 19.50p 19.75p 89475
30/05/2013 19.88p 20.00p 19.55p 19.88p 3750
29/05/2013 20.25p 20.30p 19.63p 20.00p 89976
28/05/2013 20.13p 20.25p 19.80p 20.25p 6000
24/05/2013 20.00p 20.20p 19.59p 20.13p 110894
23/05/2013 20.00p 20.50p 19.55p 20.00p 441912
22/05/2013 20.00p 20.00p 19.73p 20.00p 0
21/05/2013 20.00p 20.00p 19.73p 20.00p 0
20/05/2013 19.75p 20.00p 19.73p 20.00p 110688
17/05/2013 19.75p 19.78p 19.75p 19.75p 12269
16/05/2013 19.75p 19.78p 19.75p 19.75p 946
15/05/2013 19.75p 19.87p 19.60p 19.75p 72046
14/05/2013 21.00p 21.00p 19.50p 19.75p 118580
13/05/2013 21.00p 21.00p 20.60p 21.00p 32059
10/05/2013 21.50p 22.50p 19.25p 21.00p 570355
09/05/2013 22.50p 22.80p 22.05p 22.50p 26500
08/05/2013 22.13p 22.80p 22.05p 22.50p 48465
07/05/2013 21.00p 22.35p 21.00p 22.13p 338930
03/05/2013 20.75p 21.25p 20.00p 20.25p 233361
02/05/2013 20.75p 21.00p 20.50p 20.75p 174813
01/05/2013 20.75p 20.82p 20.75p 20.75p 20000
30/04/2013 20.87p 20.87p 20.50p 20.75p 10378
29/04/2013 20.87p 21.10p 20.50p 20.87p 10235
26/04/2013 20.87p 20.87p 20.80p 20.87p 44445
25/04/2013 20.87p 21.25p 20.55p 20.87p 7998
24/04/2013 20.87p 20.87p 20.55p 20.87p 535
23/04/2013 20.87p 21.00p 20.50p 20.87p 71695
22/04/2013 20.50p 21.25p 20.50p 20.87p 2482990
19/04/2013 20.13p 20.13p 19.50p 20.13p 119755
18/04/2013 20.13p 20.35p 19.80p 20.13p 0
17/04/2013 20.13p 20.35p 19.80p 20.13p 0
16/04/2013 20.13p 20.35p 19.80p 20.13p 31560
15/04/2013 18.75p 20.40p 18.75p 20.13p 103324
12/04/2013 18.75p 18.75p 18.57p 18.75p 3000
11/04/2013 18.88p 19.00p 18.75p 18.75p 977638
10/04/2013 18.88p 18.88p 18.55p 18.88p 34812
09/04/2013 18.88p 18.88p 18.55p 18.88p 1965
08/04/2013 19.63p 19.63p 18.60p 18.88p 332972
05/04/2013 19.75p 19.75p 19.35p 19.63p 28191
04/04/2013 19.88p 19.88p 19.52p 19.75p 0
03/04/2013 19.88p 19.88p 19.52p 19.88p 4139
02/04/2013 19.88p 20.20p 19.50p 19.88p 196821
28/03/2013 19.88p 19.88p 19.72p 19.88p 24652
27/03/2013 19.88p 20.10p 19.50p 19.88p 139572
26/03/2013 19.88p 19.88p 19.80p 19.88p 7995
25/03/2013 20.25p 20.30p 19.75p 19.88p 116587
22/03/2013 20.25p 20.45p 19.80p 20.25p 28618
21/03/2013 19.75p 20.45p 19.55p 20.25p 125549
20/03/2013 19.25p 19.75p 18.88p 19.75p 290517
19/03/2013 21.63p 21.63p 19.05p 19.25p 290683
18/03/2013 21.88p 21.88p 21.00p 21.63p 70774
15/03/2013 22.13p 22.13p 21.80p 21.88p 487551
14/03/2013 23.25p 23.25p 21.75p 22.13p 284604
13/03/2013 23.25p 23.25p 23.07p 23.25p 1703
12/03/2013 23.25p 23.50p 22.88p 23.25p 30328
11/03/2013 22.88p 22.88p 22.25p 22.88p 53085
08/03/2013 22.88p 22.88p 22.70p 22.88p 1170
07/03/2013 22.88p 22.88p 22.50p 22.88p 33047
06/03/2013 22.88p 22.88p 22.50p 22.88p 0
05/03/2013 22.88p 22.88p 22.50p 22.88p 12020
04/03/2013 23.13p 23.13p 22.60p 22.88p 43979
01/03/2013 23.13p 23.40p 22.75p 23.13p 13802
28/02/2013 23.00p 23.25p 22.83p 23.13p 108100
27/02/2013 22.62p 23.25p 22.25p 23.00p 60209
26/02/2013 23.25p 23.25p 22.25p 22.62p 67021
25/02/2013 23.25p 23.49p 23.15p 23.25p 60000
22/02/2013 23.25p 23.50p 23.25p 23.25p 11100
21/02/2013 23.25p 23.42p 23.25p 23.25p 0
20/02/2013 23.25p 23.42p 23.25p 23.25p 38293
19/02/2013 23.13p 23.25p 23.00p 23.25p 107915
18/02/2013 23.00p 23.23p 22.75p 23.00p 204491
15/02/2013 23.00p 23.15p 22.77p 23.00p 14050
14/02/2013 22.88p 23.18p 22.52p 23.00p 4427804
13/02/2013 22.88p 23.10p 22.75p 22.88p 0
12/02/2013 22.75p 23.10p 22.75p 22.88p 14696
11/02/2013 23.00p 23.23p 22.50p 22.75p 75373
08/02/2013 23.00p 23.15p 23.00p 23.00p 21750
07/02/2013 23.13p 23.15p 23.00p 23.00p 2106
06/02/2013 23.38p 23.38p 22.50p 23.13p 256419
05/02/2013 23.38p 23.40p 22.91p 23.38p 41139
04/02/2013 23.38p 23.45p 22.72p 23.38p 25981
01/02/2013 23.38p 23.38p 23.02p 23.38p 16496
31/01/2013 23.25p 23.45p 23.25p 23.38p 87659
30/01/2013 22.38p 23.28p 22.27p 23.25p 123092

*Close Price adjusted for both dividends and splits