Ideagen (IDEA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/12/2020 227.00p 230.00p 224.15p 230.00p 415757
14/12/2020 227.50p 230.00p 224.00p 230.00p 134676
11/12/2020 227.00p 230.00p 225.10p 227.50p 356933
10/12/2020 227.50p 241.00p 224.12p 241.00p 331406
09/12/2020 222.50p 230.00p 220.00p 227.00p 2363104
08/12/2020 217.50p 233.00p 216.25p 233.00p 273618
07/12/2020 218.50p 220.00p 217.06p 218.50p 61155
04/12/2020 218.50p 220.00p 217.02p 218.00p 148505
03/12/2020 219.00p 220.00p 217.00p 218.50p 137769
02/12/2020 211.00p 220.00p 208.10p 219.00p 131033
01/12/2020 214.00p 215.00p 203.00p 211.00p 194881
30/11/2020 217.50p 220.00p 210.00p 212.00p 266169
27/11/2020 217.50p 220.00p 217.00p 217.50p 103200
26/11/2020 218.00p 220.00p 217.00p 217.50p 53592
25/11/2020 225.00p 229.50p 215.00p 219.00p 114344
24/11/2020 225.00p 230.00p 220.00p 225.00p 94791
23/11/2020 225.00p 230.00p 220.00p 230.00p 56043
20/11/2020 225.00p 229.80p 222.00p 225.00p 80128
19/11/2020 229.00p 233.00p 220.16p 224.00p 70979
18/11/2020 232.50p 235.00p 226.00p 227.50p 89795
17/11/2020 229.50p 235.00p 227.75p 232.50p 84399
16/11/2020 227.50p 233.82p 226.00p 228.00p 98760
13/11/2020 227.50p 230.00p 225.49p 227.50p 88685
12/11/2020 233.50p 236.90p 222.00p 222.00p 76959
10/11/2020 235.00p 240.00p 230.00p 234.00p 58525
09/11/2020 227.50p 240.00p 227.50p 235.00p 154845
06/11/2020 222.50p 230.00p 220.00p 227.00p 115447
05/11/2020 221.50p 225.00p 220.00p 222.50p 783607
04/11/2020 223.50p 227.00p 219.40p 221.00p 106095
03/11/2020 215.50p 227.00p 215.00p 225.50p 617609
02/11/2020 212.50p 216.00p 212.10p 215.00p 161409
30/10/2020 211.50p 215.00p 210.00p 215.00p 104802
29/10/2020 205.00p 215.00p 205.00p 214.00p 86495
28/10/2020 205.00p 209.00p 201.00p 205.00p 82506
27/10/2020 205.00p 209.00p 205.00p 205.00p 95910
26/10/2020 205.00p 209.00p 201.24p 209.00p 119739
23/10/2020 205.00p 209.00p 196.00p 196.00p 19216
22/10/2020 206.50p 209.00p 200.00p 206.00p 54860
21/10/2020 206.50p 212.00p 204.00p 212.00p 751517
20/10/2020 207.00p 207.00p 204.00p 206.50p 284863
19/10/2020 207.00p 210.00p 204.00p 210.00p 19395
16/10/2020 206.00p 210.00p 204.00p 210.00p 168922
15/10/2020 211.50p 223.00p 205.00p 212.00p 482039
14/10/2020 213.50p 217.00p 210.00p 217.00p 158432
13/10/2020 208.50p 220.00p 208.00p 213.50p 94108
12/10/2020 211.50p 213.00p 206.00p 208.50p 73210
09/10/2020 205.00p 213.00p 205.00p 211.50p 100452
08/10/2020 199.50p 208.00p 197.00p 205.00p 115868
07/10/2020 197.50p 200.00p 197.00p 198.00p 69159
06/10/2020 190.00p 199.90p 189.60p 197.50p 89874
05/10/2020 190.00p 192.00p 188.00p 190.00p 225421
02/10/2020 193.00p 193.00p 187.00p 188.00p 127653
01/10/2020 194.50p 196.50p 192.00p 193.50p 83710
30/09/2020 194.50p 196.00p 190.00p 190.00p 150600
29/09/2020 193.50p 197.00p 193.50p 195.00p 52014
28/09/2020 195.50p 198.00p 193.50p 193.50p 162710
25/09/2020 196.50p 199.90p 193.00p 196.00p 53775
24/09/2020 198.00p 200.00p 196.00p 198.00p 52311
23/09/2020 198.00p 200.00p 196.00p 198.00p 570149
22/09/2020 196.00p 199.90p 189.50p 197.00p 368570
21/09/2020 197.00p 198.00p 190.00p 196.00p 161478
18/09/2020 199.50p 200.80p 189.00p 196.00p 353983
17/09/2020 200.00p 203.00p 192.50p 192.50p 247821
16/09/2020 200.00p 202.00p 197.00p 200.00p 58141
15/09/2020 200.00p 203.00p 199.35p 203.00p 88760
14/09/2020 200.00p 203.00p 197.00p 200.00p 97830
11/09/2020 200.50p 203.00p 195.00p 200.00p 104626
10/09/2020 199.50p 203.00p 196.00p 196.00p 67866
09/09/2020 202.50p 210.00p 196.00p 199.00p 231878
08/09/2020 210.00p 212.00p 201.00p 202.50p 140723
07/09/2020 213.50p 213.50p 207.00p 210.00p 47764
04/09/2020 215.50p 216.00p 210.20p 213.00p 164492
03/09/2020 214.50p 216.00p 214.50p 215.00p 33039
02/09/2020 214.50p 216.00p 213.70p 214.50p 98948
01/09/2020 213.00p 220.00p 213.00p 214.50p 156981
28/08/2020 208.50p 226.00p 208.00p 226.00p 525871
27/08/2020 208.00p 212.00p 205.20p 208.50p 106463
26/08/2020 207.50p 220.00p 206.73p 208.00p 124291
25/08/2020 203.50p 210.00p 200.00p 207.50p 81929
24/08/2020 210.50p 210.50p 200.00p 204.00p 95137
21/08/2020 214.00p 216.23p 207.00p 210.50p 1653582
20/08/2020 209.50p 220.00p 206.00p 214.00p 209411
19/08/2020 203.50p 214.00p 202.00p 209.50p 210407
18/08/2020 205.00p 210.00p 200.00p 203.50p 65678
17/08/2020 203.50p 210.00p 202.57p 205.00p 72486
14/08/2020 205.00p 210.00p 200.00p 203.50p 117508
13/08/2020 197.00p 207.90p 194.43p 205.00p 226617
12/08/2020 196.00p 199.70p 194.00p 197.00p 98472
11/08/2020 191.50p 202.00p 188.00p 188.00p 127177
10/08/2020 179.00p 195.00p 179.00p 192.50p 159894
07/08/2020 175.00p 180.00p 171.60p 176.00p 154741
06/08/2020 175.00p 175.71p 170.00p 173.00p 50557
05/08/2020 176.50p 176.50p 173.00p 175.00p 67963
04/08/2020 176.50p 180.00p 173.43p 180.00p 87216
03/08/2020 176.50p 180.00p 173.00p 176.50p 101167
31/07/2020 176.50p 180.00p 173.00p 180.00p 79658
30/07/2020 176.50p 180.00p 173.00p 176.50p 15001
29/07/2020 176.50p 180.00p 167.50p 176.50p 122394
28/07/2020 179.00p 183.00p 173.40p 176.50p 69300
27/07/2020 179.00p 179.97p 175.00p 175.00p 28256
24/07/2020 181.50p 182.00p 176.00p 179.00p 53091
23/07/2020 181.50p 184.60p 172.50p 172.50p 50254
22/07/2020 182.50p 185.00p 178.05p 179.50p 90224
21/07/2020 175.50p 184.00p 175.50p 180.00p 234278
20/07/2020 173.50p 177.60p 173.00p 175.50p 48459
17/07/2020 167.50p 176.00p 167.50p 173.50p 1452591
16/07/2020 161.50p 170.00p 154.00p 167.50p 945626
15/07/2020 163.50p 165.00p 159.00p 161.50p 231921
14/07/2020 165.00p 170.00p 162.00p 163.50p 47486
13/07/2020 165.00p 168.00p 162.15p 165.00p 686622
10/07/2020 165.00p 168.00p 163.00p 165.50p 266731
09/07/2020 171.50p 180.00p 165.00p 165.00p 62124
08/07/2020 172.50p 173.00p 170.00p 171.50p 125912
07/07/2020 177.50p 177.50p 170.00p 170.00p 87494
06/07/2020 179.50p 181.00p 175.00p 180.00p 96266
03/07/2020 183.50p 183.50p 178.00p 180.00p 702841
02/07/2020 184.00p 184.85p 182.90p 183.00p 111542
01/07/2020 188.00p 188.00p 182.00p 182.00p 154253
30/06/2020 189.25p 189.25p 185.00p 187.00p 39431
29/06/2020 191.00p 192.60p 185.10p 189.25p 167940
26/06/2020 192.50p 194.00p 186.00p 191.00p 96394
25/06/2020 192.50p 195.00p 190.00p 192.50p 81371
24/06/2020 189.50p 194.84p 188.04p 192.50p 148765
23/06/2020 183.50p 192.52p 174.00p 174.00p 94282
22/06/2020 184.50p 188.00p 179.50p 179.50p 1676941
19/06/2020 189.00p 189.00p 180.00p 180.00p 234138
18/06/2020 195.00p 195.00p 185.00p 190.00p 60988
17/06/2020 185.00p 199.95p 183.50p 195.00p 317284
16/06/2020 182.50p 187.00p 180.50p 185.00p 705067
15/06/2020 187.00p 187.00p 180.66p 184.00p 61309
12/06/2020 187.00p 190.00p 184.56p 186.00p 92290
11/06/2020 189.00p 191.00p 183.00p 190.00p 38042
10/06/2020 185.50p 193.63p 180.00p 188.00p 55041
09/06/2020 191.50p 195.00p 181.70p 185.50p 93597
08/06/2020 191.50p 194.00p 190.22p 191.50p 37524
05/06/2020 196.50p 198.00p 190.90p 191.50p 74536
04/06/2020 197.50p 197.80p 195.00p 196.00p 379986
03/06/2020 204.50p 210.00p 197.00p 197.50p 316826
02/06/2020 206.50p 208.00p 203.75p 206.00p 1059806
01/06/2020 200.50p 207.55p 199.25p 206.50p 725049
29/05/2020 189.00p 207.00p 189.00p 207.00p 2757558
28/05/2020 189.00p 193.00p 185.00p 189.00p 119175
27/05/2020 189.00p 193.53p 189.00p 189.00p 188472
26/05/2020 187.50p 194.00p 187.50p 189.00p 586425
25/05/2020 179.00p 190.00p 178.00p 187.50p 519506
22/05/2020 179.00p 190.00p 178.00p 187.50p 519506
21/05/2020 172.00p 175.00p 170.50p 173.50p 74933
20/05/2020 163.00p 172.00p 161.00p 172.00p 2486124
19/05/2020 165.00p 167.00p 160.00p 163.00p 7597773
18/05/2020 159.00p 161.89p 158.99p 161.50p 200871
15/05/2020 161.50p 161.50p 158.00p 159.00p 107483
14/05/2020 159.00p 160.00p 158.00p 160.00p 242618
13/05/2020 160.00p 162.00p 158.00p 159.50p 216155
12/05/2020 162.00p 162.00p 159.00p 160.00p 116633
11/05/2020 163.50p 165.00p 160.20p 162.50p 180401
08/05/2020 162.50p 165.00p 160.50p 163.50p 124247
07/05/2020 162.50p 165.00p 160.50p 163.50p 124247
06/05/2020 167.50p 167.50p 160.00p 162.50p 208590
05/05/2020 173.00p 173.00p 167.50p 167.50p 136283
04/05/2020 173.00p 173.93p 171.00p 173.00p 33148
01/05/2020 174.50p 174.50p 171.00p 173.00p 114641
30/04/2020 173.00p 174.70p 173.00p 173.00p 96072
29/04/2020 173.00p 175.00p 171.00p 173.00p 103583
28/04/2020 171.50p 175.00p 171.00p 173.00p 123972
27/04/2020 170.50p 173.00p 168.40p 171.50p 200383
24/04/2020 170.00p 172.00p 169.80p 170.50p 27661
23/04/2020 169.00p 173.00p 167.00p 170.00p 111186
22/04/2020 172.00p 172.00p 168.00p 169.00p 178556
21/04/2020 173.50p 174.80p 168.00p 172.00p 102263
20/04/2020 172.00p 176.40p 170.00p 173.50p 122738
17/04/2020 172.00p 174.80p 169.50p 172.00p 46093
16/04/2020 173.00p 176.00p 170.00p 172.00p 68129
15/04/2020 177.50p 178.45p 173.00p 173.00p 69099
14/04/2020 178.50p 180.00p 176.20p 177.50p 108050
13/04/2020 178.50p 180.00p 176.00p 178.50p 41781
10/04/2020 178.50p 180.00p 176.00p 178.50p 41781
09/04/2020 178.50p 180.00p 176.00p 178.50p 41781
08/04/2020 179.50p 181.00p 176.00p 178.50p 120297
07/04/2020 168.00p 183.00p 168.00p 180.00p 202753
06/04/2020 159.50p 169.75p 158.75p 169.00p 280067
03/04/2020 159.50p 161.00p 158.00p 161.00p 102441
02/04/2020 159.50p 160.94p 158.00p 159.50p 56702
01/04/2020 164.00p 164.00p 155.75p 159.50p 128586
31/03/2020 152.00p 168.00p 152.00p 165.00p 208554
30/03/2020 149.00p 155.00p 149.00p 152.00p 235303
27/03/2020 151.00p 155.00p 144.31p 150.00p 223753
26/03/2020 153.00p 153.40p 150.00p 151.50p 196437
25/03/2020 151.50p 159.00p 151.00p 153.00p 458031
24/03/2020 147.50p 152.00p 147.50p 151.50p 100818
23/03/2020 148.50p 150.74p 145.00p 148.50p 940459
20/03/2020 142.50p 155.00p 140.80p 150.00p 280274
19/03/2020 138.00p 141.00p 136.00p 140.00p 450511
18/03/2020 152.50p 152.50p 136.00p 138.00p 332672
17/03/2020 154.00p 157.00p 150.00p 153.50p 369465
16/03/2020 179.00p 180.00p 152.00p 154.00p 872125
13/03/2020 176.00p 184.00p 174.80p 179.50p 472281
12/03/2020 175.00p 176.85p 172.90p 175.00p 1915307
11/03/2020 171.50p 178.50p 171.50p 178.50p 411478
10/03/2020 168.00p 174.85p 168.00p 171.50p 201968
09/03/2020 167.00p 169.00p 159.00p 168.00p 219703

*Close Price adjusted for both dividends and splits