Ideagen (IDEA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/09/2021 330.00p 335.00p 325.00p 325.00p 200286
23/09/2021 325.00p 335.00p 324.60p 332.00p 4848630
22/09/2021 322.50p 330.00p 320.00p 326.00p 5541626
21/09/2021 321.50p 325.00p 318.50p 320.00p 108133
20/09/2021 322.50p 325.00p 316.00p 321.50p 1553580
17/09/2021 322.00p 325.00p 320.00p 323.00p 80682
16/09/2021 315.00p 324.00p 312.00p 324.00p 11900205
15/09/2021 316.00p 318.50p 312.00p 315.00p 208870
14/09/2021 314.00p 320.00p 313.00p 313.00p 92330
13/09/2021 314.00p 329.00p 313.06p 329.00p 541584
10/09/2021 312.00p 316.00p 311.34p 314.00p 45074
09/09/2021 318.00p 322.00p 308.16p 312.00p 241359
08/09/2021 317.00p 324.00p 312.00p 318.00p 151282
07/09/2021 316.00p 324.00p 310.00p 318.00p 150396
06/09/2021 316.00p 323.00p 308.00p 316.00p 147658
03/09/2021 326.00p 330.00p 312.05p 316.00p 259538
02/09/2021 312.50p 329.50p 312.00p 326.00p 460447
01/09/2021 308.50p 315.00p 307.00p 315.00p 9476824
31/08/2021 301.00p 314.00p 297.10p 314.00p 156234
27/08/2021 301.50p 305.00p 297.00p 305.00p 1135405
26/08/2021 298.00p 305.00p 294.00p 302.00p 1366732
25/08/2021 290.50p 299.00p 289.40p 298.50p 513464
24/08/2021 292.50p 296.00p 286.00p 290.50p 105276
23/08/2021 296.50p 298.00p 285.00p 298.00p 92352
20/08/2021 297.00p 297.00p 293.20p 294.00p 97457
19/08/2021 295.50p 300.00p 294.00p 294.00p 279871
18/08/2021 296.50p 300.00p 293.00p 298.00p 84116
17/08/2021 297.50p 300.00p 293.70p 296.00p 437591
16/08/2021 290.00p 300.00p 286.25p 297.50p 107386
13/08/2021 295.00p 300.00p 286.00p 290.00p 466230
12/08/2021 295.00p 300.00p 290.00p 290.00p 106583
11/08/2021 288.00p 300.00p 286.00p 300.00p 211412
10/08/2021 292.50p 294.75p 285.00p 290.00p 117178
09/08/2021 292.50p 295.00p 290.00p 290.00p 104444
06/08/2021 292.00p 295.00p 285.00p 294.00p 203250
05/08/2021 291.00p 295.00p 277.00p 277.00p 305830
04/08/2021 290.00p 295.00p 287.00p 291.00p 34480
03/08/2021 291.00p 300.00p 287.00p 300.00p 72558
02/08/2021 299.50p 305.00p 287.50p 290.00p 412710
30/07/2021 287.00p 298.00p 287.00p 298.00p 263549
29/07/2021 282.50p 288.00p 281.33p 287.00p 650239
28/07/2021 276.00p 284.10p 275.00p 282.00p 401875
27/07/2021 269.00p 278.00p 269.00p 276.00p 464509
26/07/2021 265.00p 270.00p 260.00p 270.00p 2191942
23/07/2021 267.50p 270.00p 260.00p 264.00p 504744
22/07/2021 269.00p 270.00p 260.00p 266.00p 3976894
21/07/2021 262.00p 270.00p 261.05p 269.00p 75087
20/07/2021 262.50p 265.00p 260.00p 259.00p 277033
19/07/2021 269.50p 273.00p 262.00p 262.00p 226174
16/07/2021 267.50p 269.00p 261.00p 261.00p 299587
15/07/2021 272.50p 275.00p 265.50p 266.00p 110395
14/07/2021 273.50p 275.00p 272.00p 275.00p 59443
13/07/2021 273.50p 280.00p 272.00p 273.50p 104072
12/07/2021 272.50p 275.00p 270.25p 273.50p 125181
09/07/2021 270.00p 275.00p 269.00p 272.00p 120770
08/07/2021 270.00p 272.00p 268.73p 270.00p 118303
07/07/2021 267.00p 272.00p 267.00p 270.00p 51716
06/07/2021 269.50p 272.00p 265.88p 267.00p 67607
05/07/2021 265.50p 272.00p 264.00p 270.00p 161890
02/07/2021 265.50p 268.00p 265.00p 268.00p 316406
01/07/2021 264.50p 268.00p 263.00p 268.00p 160052
30/06/2021 258.50p 269.00p 255.00p 269.00p 279011
29/06/2021 256.50p 258.00p 255.00p 255.00p 62213
28/06/2021 257.50p 259.88p 255.00p 255.00p 64349
25/06/2021 258.50p 265.00p 255.00p 265.00p 43162
24/06/2021 258.50p 262.00p 255.00p 262.00p 89140
23/06/2021 258.50p 262.00p 255.00p 262.00p 56837
22/06/2021 261.50p 264.00p 258.00p 259.50p 53999
21/06/2021 263.00p 265.00p 258.00p 263.00p 94075
18/06/2021 261.00p 265.00p 260.00p 265.00p 350402
17/06/2021 260.50p 264.00p 251.00p 263.00p 1203694
16/06/2021 261.00p 264.00p 258.00p 258.00p 214981
15/06/2021 261.00p 264.00p 260.25p 261.00p 43661
14/06/2021 260.50p 264.00p 258.00p 261.00p 72441
11/06/2021 257.50p 264.00p 255.00p 261.00p 217310
10/06/2021 253.50p 260.00p 252.00p 260.00p 204737
09/06/2021 254.00p 260.00p 226.00p 226.00p 237266
08/06/2021 254.00p 255.00p 237.00p 237.00p 856675
07/06/2021 255.00p 256.80p 244.00p 244.00p 122979
04/06/2021 253.00p 256.20p 252.00p 256.00p 81327
03/06/2021 256.00p 258.00p 250.10p 256.00p 187661
02/06/2021 256.00p 260.00p 252.00p 256.00p 174090
01/06/2021 256.00p 260.00p 252.00p 259.00p 91579
28/05/2021 261.00p 262.00p 252.00p 262.00p 681719
27/05/2021 262.00p 264.00p 255.00p 255.00p 1173292
26/05/2021 261.00p 264.00p 260.00p 264.00p 176808
25/05/2021 272.00p 272.89p 258.00p 258.00p 437553
24/05/2021 266.50p 275.00p 249.00p 272.00p 981967
21/05/2021 266.50p 270.00p 249.00p 268.00p 376093
20/05/2021 266.50p 270.00p 263.00p 267.00p 102119
19/05/2021 268.00p 270.60p 249.00p 266.50p 863597
18/05/2021 278.50p 282.00p 267.74p 269.00p 389884
17/05/2021 278.50p 281.00p 276.00p 276.00p 51622
14/05/2021 278.50p 285.00p 275.00p 278.50p 126282
13/05/2021 281.50p 285.00p 275.00p 282.00p 381140
12/05/2021 278.00p 283.00p 275.00p 283.00p 148167
11/05/2021 279.00p 283.00p 274.91p 278.00p 124238
10/05/2021 287.50p 289.90p 280.00p 281.00p 150263
07/05/2021 286.50p 290.00p 285.00p 290.00p 480002
06/05/2021 272.00p 290.00p 272.00p 290.00p 1062595
05/05/2021 272.50p 275.00p 270.00p 275.00p 204476
04/05/2021 269.50p 272.00p 268.00p 270.00p 568261
30/04/2021 272.50p 275.00p 265.00p 265.00p 539402
29/04/2021 279.00p 283.00p 270.00p 272.50p 256344
28/04/2021 282.00p 285.00p 275.00p 280.00p 65234
27/04/2021 285.00p 290.00p 279.00p 282.00p 374996
26/04/2021 289.00p 290.15p 284.00p 286.00p 1056465
23/04/2021 287.50p 293.00p 285.00p 289.00p 297227
22/04/2021 286.50p 290.00p 284.00p 289.00p 221836
21/04/2021 287.00p 292.00p 285.50p 289.00p 394362
20/04/2021 288.50p 292.00p 286.00p 292.00p 106714
19/04/2021 287.00p 292.00p 282.00p 288.50p 220659
16/04/2021 287.00p 297.00p 282.85p 297.00p 154573
15/04/2021 291.50p 295.00p 285.55p 290.00p 146815
14/04/2021 289.50p 295.00p 285.00p 295.00p 2462722
13/04/2021 287.50p 294.00p 285.00p 294.00p 419161
12/04/2021 287.50p 309.00p 285.00p 309.00p 122161
09/04/2021 291.00p 300.00p 285.25p 300.00p 71456
08/04/2021 288.00p 294.73p 286.10p 294.00p 423525
07/04/2021 275.50p 291.90p 272.00p 291.00p 141056
06/04/2021 275.50p 279.00p 272.00p 279.00p 519205
05/04/2021 276.00p 279.00p 272.00p 275.50p 132896
02/04/2021 276.00p 279.00p 272.00p 275.50p 132896
01/04/2021 276.00p 279.00p 272.00p 275.50p 132896
31/03/2021 269.00p 291.00p 267.00p 291.00p 109793
30/03/2021 271.00p 278.00p 267.00p 278.00p 356546
29/03/2021 272.50p 275.00p 269.00p 271.00p 162160
26/03/2021 275.00p 275.80p 270.00p 272.00p 145768
25/03/2021 275.00p 280.00p 270.00p 275.00p 471233
24/03/2021 275.00p 280.00p 259.00p 270.00p 62276
23/03/2021 275.00p 280.00p 264.00p 264.00p 646988
22/03/2021 278.50p 284.68p 270.00p 272.00p 124357
19/03/2021 285.00p 290.00p 274.00p 276.00p 1101585
18/03/2021 287.00p 292.00p 280.00p 290.00p 777289
17/03/2021 285.00p 295.00p 280.00p 280.00p 42545
16/03/2021 287.00p 291.10p 282.00p 290.00p 135035
15/03/2021 288.00p 292.00p 282.00p 286.00p 465501
12/03/2021 287.00p 295.00p 282.00p 288.00p 77392
11/03/2021 282.50p 292.00p 280.00p 286.00p 401273
10/03/2021 276.00p 283.00p 272.20p 282.50p 281642
09/03/2021 272.50p 285.00p 272.00p 285.00p 68828
08/03/2021 271.00p 275.00p 266.20p 272.00p 120950
05/03/2021 261.50p 274.00p 257.00p 274.00p 135335
04/03/2021 261.50p 265.00p 258.00p 261.50p 1929914
03/03/2021 275.50p 278.00p 250.00p 262.00p 714864
02/03/2021 275.50p 278.00p 273.00p 278.00p 143105
01/03/2021 271.50p 278.00p 270.00p 275.00p 182559
26/02/2021 270.50p 284.00p 265.40p 274.00p 124076
25/02/2021 272.50p 275.00p 268.10p 271.50p 2561660
24/02/2021 274.00p 276.85p 258.00p 258.00p 892154
23/02/2021 284.00p 285.00p 271.00p 271.00p 1246554
22/02/2021 287.50p 291.00p 283.00p 283.00p 563924
19/02/2021 287.50p 289.60p 280.00p 280.00p 154467
18/02/2021 290.00p 293.00p 284.00p 287.50p 64417
17/02/2021 291.00p 295.00p 287.00p 294.00p 157235
16/02/2021 291.00p 294.80p 287.00p 287.00p 57001
15/02/2021 292.50p 297.00p 287.00p 291.00p 87299
12/02/2021 294.50p 297.00p 284.15p 290.00p 163503
11/02/2021 291.50p 297.00p 288.84p 296.00p 2790273
10/02/2021 286.50p 294.50p 284.13p 290.00p 120937
09/02/2021 286.50p 293.00p 283.00p 293.00p 186441
08/02/2021 286.50p 290.00p 286.50p 286.50p 158804
05/02/2021 284.00p 290.00p 284.00p 290.00p 80662
04/02/2021 282.50p 287.00p 282.00p 284.00p 107109
03/02/2021 283.00p 294.00p 280.00p 294.00p 70688
02/02/2021 284.50p 288.00p 277.00p 283.00p 611403
01/02/2021 288.50p 291.83p 284.00p 284.00p 118307
29/01/2021 290.50p 294.00p 285.00p 291.00p 107240
28/01/2021 286.00p 296.43p 282.00p 294.00p 200529
27/01/2021 279.00p 290.00p 277.00p 286.00p 210851
26/01/2021 287.50p 290.00p 275.00p 282.00p 452866
25/01/2021 284.00p 294.75p 282.00p 286.00p 185493
22/01/2021 294.00p 310.00p 280.00p 282.00p 456350
21/01/2021 291.00p 314.00p 291.00p 314.00p 1126918
20/01/2021 288.00p 305.00p 282.00p 305.00p 4283456
19/01/2021 278.00p 294.00p 274.00p 291.00p 272006
18/01/2021 272.50p 282.00p 270.00p 278.00p 150375
15/01/2021 267.50p 289.00p 266.50p 289.00p 103734
14/01/2021 269.50p 273.00p 262.00p 270.00p 216401
13/01/2021 260.00p 273.00p 255.00p 270.00p 832096
12/01/2021 262.00p 267.00p 255.00p 265.00p 101159
11/01/2021 273.50p 285.00p 258.00p 262.00p 288405
08/01/2021 270.00p 277.00p 265.00p 277.00p 590736
07/01/2021 270.00p 273.00p 265.00p 270.00p 245918
06/01/2021 271.00p 280.00p 267.00p 280.00p 34652
05/01/2021 280.50p 282.00p 267.00p 270.00p 361343
04/01/2021 271.50p 285.00p 269.00p 282.00p 201270
01/01/2021 272.50p 280.00p 270.00p 280.00p 72140
31/12/2020 272.50p 280.00p 270.00p 280.00p 72140
30/12/2020 273.50p 277.00p 270.00p 272.50p 159249
29/12/2020 266.00p 287.59p 265.10p 275.00p 299780
28/12/2020 241.50p 265.00p 240.70p 265.00p 148405
25/12/2020 241.50p 265.00p 240.70p 265.00p 148405
24/12/2020 241.50p 265.00p 240.70p 265.00p 148405
23/12/2020 233.50p 243.00p 233.50p 242.00p 170209
22/12/2020 233.50p 235.00p 233.00p 233.50p 81051
21/12/2020 232.50p 235.00p 225.55p 235.00p 570189
18/12/2020 229.50p 235.00p 228.10p 234.00p 195949
17/12/2020 227.00p 233.00p 224.65p 233.00p 434570
16/12/2020 227.00p 230.00p 224.15p 227.00p 161647

*Close Price adjusted for both dividends and splits