Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Ideagen (IDEA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/01/2013 | 22.38p | 22.80p | 22.25p | 22.38p | 0 |
| 28/01/2013 | 22.75p | 22.80p | 22.25p | 22.38p | 11195 |
| 25/01/2013 | 22.75p | 22.80p | 22.25p | 22.75p | 64010 |
| 24/01/2013 | 23.88p | 23.88p | 22.25p | 22.75p | 125701 |
| 23/01/2013 | 23.88p | 23.88p | 23.50p | 23.88p | 65160 |
| 22/01/2013 | 25.25p | 25.50p | 23.00p | 23.88p | 323604 |
| 21/01/2013 | 24.12p | 24.98p | 23.75p | 24.50p | 259783 |
| 18/01/2013 | 24.12p | 24.12p | 23.75p | 24.12p | 172361 |
| 17/01/2013 | 23.00p | 24.16p | 23.00p | 24.12p | 477468 |
| 16/01/2013 | 22.50p | 22.97p | 22.23p | 22.38p | 561290 |
| 15/01/2013 | 22.50p | 22.97p | 22.20p | 22.50p | 29901 |
| 14/01/2013 | 22.25p | 23.00p | 22.10p | 22.50p | 187513 |
| 11/01/2013 | 21.88p | 22.39p | 21.30p | 22.25p | 86323 |
| 10/01/2013 | 22.62p | 22.62p | 21.50p | 21.88p | 115500 |
| 09/01/2013 | 23.38p | 23.40p | 21.85p | 22.62p | 192898 |
| 08/01/2013 | 20.38p | 23.55p | 20.38p | 23.38p | 614443 |
| 07/01/2013 | 19.13p | 21.00p | 19.00p | 20.38p | 167169 |
| 04/01/2013 | 19.13p | 19.13p | 18.98p | 19.13p | 10000 |
| 03/01/2013 | 19.13p | 19.40p | 18.98p | 19.13p | 12883 |
| 02/01/2013 | 19.13p | 19.13p | 18.98p | 19.13p | 2581 |
| 31/12/2012 | 19.13p | 19.40p | 18.80p | 19.13p | 0 |
| 28/12/2012 | 19.00p | 19.40p | 18.80p | 19.13p | 43548 |
| 27/12/2012 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 24/12/2012 | 19.00p | 19.50p | 19.00p | 19.00p | 15139 |
| 21/12/2012 | 18.75p | 19.25p | 18.73p | 19.00p | 38918 |
| 20/12/2012 | 18.75p | 19.00p | 18.50p | 18.75p | 0 |
| 19/12/2012 | 18.50p | 19.00p | 18.50p | 18.75p | 68239 |
| 18/12/2012 | 18.75p | 18.75p | 18.61p | 18.75p | 12500 |
| 17/12/2012 | 18.75p | 19.00p | 18.55p | 18.75p | 364074 |
| 14/12/2012 | 18.88p | 18.88p | 18.50p | 18.75p | 152763 |
| 13/12/2012 | 18.88p | 18.88p | 18.51p | 18.88p | 5402 |
| 12/12/2012 | 18.88p | 18.88p | 18.51p | 18.88p | 0 |
| 11/12/2012 | 18.88p | 18.88p | 18.51p | 18.88p | 1050 |
| 10/12/2012 | 18.88p | 18.88p | 18.51p | 18.88p | 7762 |
| 07/12/2012 | 18.88p | 18.88p | 18.02p | 18.88p | 30000 |
| 06/12/2012 | 18.88p | 19.00p | 18.50p | 18.88p | 0 |
| 05/12/2012 | 19.00p | 19.00p | 18.50p | 18.88p | 19300 |
| 04/12/2012 | 19.25p | 19.25p | 18.05p | 19.00p | 35000 |
| 03/12/2012 | 19.50p | 19.50p | 18.00p | 19.25p | 54079 |
| 30/11/2012 | 19.50p | 19.50p | 19.00p | 19.50p | 120800 |
| 29/11/2012 | 19.50p | 19.50p | 19.00p | 19.50p | 27792 |
| 28/11/2012 | 19.00p | 19.00p | 18.62p | 19.00p | 674 |
| 27/11/2012 | 19.00p | 19.00p | 18.25p | 19.00p | 30724 |
| 26/11/2012 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 23/11/2012 | 19.00p | 19.00p | 18.50p | 19.00p | 38881 |
| 22/11/2012 | 19.13p | 19.13p | 18.50p | 19.00p | 103622 |
| 21/11/2012 | 19.13p | 19.13p | 18.75p | 19.13p | 25907 |
| 20/11/2012 | 19.13p | 19.13p | 18.75p | 19.13p | 10203 |
| 19/11/2012 | 19.25p | 19.25p | 18.50p | 19.13p | 110830 |
| 16/11/2012 | 19.25p | 19.25p | 19.14p | 19.25p | 10288 |
| 15/11/2012 | 19.25p | 19.25p | 19.00p | 19.25p | 56523 |
| 14/11/2012 | 19.25p | 19.25p | 19.00p | 19.25p | 223195 |
| 13/11/2012 | 19.25p | 19.25p | 19.08p | 19.25p | 456 |
| 12/11/2012 | 19.25p | 19.25p | 19.05p | 19.25p | 55200 |
| 09/11/2012 | 19.25p | 19.25p | 18.75p | 19.25p | 73500 |
| 08/11/2012 | 19.25p | 19.35p | 19.20p | 19.25p | 38750 |
| 07/11/2012 | 19.63p | 19.63p | 19.25p | 19.25p | 64983 |
| 06/11/2012 | 19.75p | 20.13p | 19.63p | 19.63p | 0 |
| 05/11/2012 | 20.13p | 20.13p | 19.75p | 19.75p | 32928 |
| 02/11/2012 | 20.13p | 20.13p | 20.08p | 20.13p | 19861 |
| 01/11/2012 | 20.13p | 20.13p | 19.80p | 20.13p | 35202 |
| 31/10/2012 | 20.13p | 20.13p | 19.80p | 20.13p | 77991 |
| 30/10/2012 | 20.13p | 20.13p | 20.12p | 20.13p | 39651 |
| 29/10/2012 | 20.13p | 20.20p | 20.12p | 20.13p | 27964 |
| 26/10/2012 | 20.25p | 20.25p | 19.75p | 20.13p | 56805 |
| 25/10/2012 | 19.50p | 20.55p | 19.50p | 20.25p | 216267 |
| 24/10/2012 | 18.50p | 19.37p | 18.50p | 19.37p | 68521 |
| 23/10/2012 | 19.50p | 19.50p | 18.05p | 18.50p | 64762 |
| 22/10/2012 | 20.13p | 20.13p | 19.07p | 19.50p | 55000 |
| 19/10/2012 | 20.13p | 20.13p | 19.77p | 20.13p | 6000 |
| 18/10/2012 | 20.13p | 20.18p | 20.13p | 20.13p | 8000 |
| 17/10/2012 | 20.13p | 20.18p | 20.13p | 20.13p | 5714 |
| 16/10/2012 | 20.13p | 20.13p | 19.75p | 20.13p | 30500 |
| 15/10/2012 | 20.13p | 20.18p | 20.13p | 20.13p | 24649 |
| 12/10/2012 | 20.13p | 20.13p | 19.83p | 20.13p | 2000 |
| 11/10/2012 | 20.13p | 20.18p | 20.13p | 20.13p | 16089 |
| 10/10/2012 | 20.13p | 20.20p | 19.84p | 20.13p | 30648 |
| 09/10/2012 | 20.13p | 20.21p | 19.84p | 20.13p | 79809 |
| 08/10/2012 | 20.13p | 20.30p | 19.75p | 20.13p | 1504130 |
| 05/10/2012 | 20.13p | 20.24p | 19.83p | 20.13p | 40370 |
| 04/10/2012 | 20.13p | 20.31p | 20.13p | 20.13p | 16755 |
| 03/10/2012 | 20.00p | 20.40p | 19.94p | 20.13p | 31919 |
| 02/10/2012 | 20.00p | 20.45p | 19.75p | 20.00p | 19960 |
| 01/10/2012 | 19.37p | 20.20p | 19.35p | 20.00p | 94095 |
| 28/09/2012 | 19.25p | 19.37p | 19.15p | 19.37p | 25631 |
| 27/09/2012 | 19.25p | 19.25p | 19.00p | 19.25p | 134219 |
| 26/09/2012 | 19.25p | 19.25p | 19.00p | 19.25p | 109573 |
| 25/09/2012 | 19.50p | 19.50p | 19.02p | 19.25p | 30000 |
| 24/09/2012 | 19.50p | 19.50p | 19.13p | 19.50p | 100000 |
| 21/09/2012 | 19.50p | 19.80p | 19.10p | 19.50p | 52625 |
| 20/09/2012 | 19.50p | 19.60p | 19.05p | 19.50p | 78000 |
| 19/09/2012 | 19.50p | 19.50p | 19.05p | 19.50p | 18557 |
| 18/09/2012 | 19.37p | 19.50p | 19.00p | 19.50p | 44098 |
| 17/09/2012 | 19.50p | 19.50p | 18.75p | 19.37p | 57500 |
| 14/09/2012 | 19.13p | 19.70p | 19.13p | 19.50p | 115248 |
| 13/09/2012 | 19.13p | 19.13p | 18.00p | 19.13p | 3324444 |
| 12/09/2012 | 19.13p | 19.30p | 19.13p | 19.13p | 12208 |
| 11/09/2012 | 19.13p | 19.30p | 18.75p | 19.13p | 32740 |
| 10/09/2012 | 19.13p | 19.31p | 18.82p | 19.13p | 20000 |
| 07/09/2012 | 19.13p | 19.48p | 18.83p | 19.13p | 53640 |
| 06/09/2012 | 19.13p | 19.48p | 19.13p | 19.13p | 70890 |
| 05/09/2012 | 19.13p | 19.48p | 18.80p | 19.13p | 58432 |
| 04/09/2012 | 19.13p | 19.48p | 18.75p | 19.13p | 40821 |
| 03/09/2012 | 19.00p | 19.50p | 18.75p | 19.13p | 180728 |
| 31/08/2012 | 19.00p | 19.00p | 18.25p | 19.00p | 107730 |
| 30/08/2012 | 19.75p | 19.75p | 18.55p | 19.00p | 60120 |
| 29/08/2012 | 17.00p | 19.95p | 17.00p | 19.75p | 223348 |
| 28/08/2012 | 16.50p | 16.70p | 16.38p | 16.50p | 5000 |
| 24/08/2012 | 16.50p | 16.70p | 15.00p | 16.50p | 5230541 |
| 23/08/2012 | 16.50p | 16.60p | 16.50p | 16.50p | 13875 |
| 22/08/2012 | 16.50p | 16.70p | 16.25p | 16.50p | 13898 |
| 21/08/2012 | 16.50p | 16.90p | 15.50p | 16.50p | 110828 |
| 20/08/2012 | 16.50p | 16.90p | 16.50p | 16.50p | 64806 |
| 17/08/2012 | 16.50p | 16.90p | 16.50p | 16.50p | 146628 |
| 16/08/2012 | 16.00p | 17.00p | 16.00p | 16.50p | 124768 |
| 15/08/2012 | 16.00p | 16.00p | 15.67p | 16.00p | 0 |
| 14/08/2012 | 16.00p | 16.00p | 15.67p | 16.00p | 8522 |
| 13/08/2012 | 16.00p | 16.30p | 15.67p | 16.00p | 47563 |
| 10/08/2012 | 16.00p | 16.30p | 15.67p | 16.00p | 18882 |
| 09/08/2012 | 16.00p | 16.30p | 16.00p | 16.00p | 0 |
| 08/08/2012 | 16.00p | 16.30p | 16.00p | 16.00p | 25200 |
| 07/08/2012 | 16.00p | 16.48p | 16.00p | 16.00p | 48909 |
| 06/08/2012 | 16.00p | 16.50p | 15.63p | 16.00p | 49600 |
| 03/08/2012 | 16.25p | 16.25p | 15.63p | 16.00p | 63100 |
| 02/08/2012 | 16.00p | 16.50p | 16.00p | 16.25p | 75584 |
| 01/08/2012 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 31/07/2012 | 16.00p | 16.50p | 16.00p | 16.00p | 11035 |
| 30/07/2012 | 16.00p | 16.50p | 16.00p | 16.00p | 39831 |
| 27/07/2012 | 16.00p | 16.55p | 16.00p | 16.00p | 0 |
| 26/07/2012 | 16.25p | 16.55p | 16.00p | 16.00p | 94500 |
| 25/07/2012 | 16.50p | 16.50p | 15.60p | 16.25p | 25000 |
| 24/07/2012 | 15.50p | 16.50p | 15.50p | 16.50p | 403299 |
| 23/07/2012 | 15.00p | 15.40p | 14.65p | 15.00p | 14495 |
| 20/07/2012 | 15.00p | 15.10p | 14.77p | 15.00p | 0 |
| 19/07/2012 | 15.00p | 15.10p | 14.77p | 15.00p | 58000 |
| 18/07/2012 | 15.00p | 15.10p | 15.00p | 15.00p | 250 |
| 17/07/2012 | 15.00p | 15.10p | 14.55p | 15.00p | 13131 |
| 16/07/2012 | 15.38p | 15.38p | 15.00p | 15.00p | 12100 |
| 13/07/2012 | 15.38p | 15.38p | 15.15p | 15.38p | 42850 |
| 12/07/2012 | 15.38p | 15.38p | 15.37p | 15.38p | 0 |
| 11/07/2012 | 15.38p | 15.38p | 15.37p | 15.38p | 0 |
| 10/07/2012 | 15.38p | 15.38p | 15.37p | 15.38p | 500 |
| 09/07/2012 | 15.38p | 15.38p | 15.37p | 15.38p | 5552 |
| 06/07/2012 | 15.38p | 15.40p | 15.00p | 15.38p | 72500 |
| 05/07/2012 | 15.50p | 15.50p | 15.00p | 15.38p | 61348 |
| 04/07/2012 | 14.88p | 16.00p | 14.88p | 15.63p | 106984 |
| 03/07/2012 | 14.75p | 15.23p | 14.50p | 14.88p | 63638 |
| 02/07/2012 | 14.00p | 15.00p | 14.00p | 14.50p | 100000 |
*Close Price adjusted for both dividends and splits