Ideagen (IDEA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/06/2015 39.00p 40.00p 39.00p 39.00p 68477
15/06/2015 38.25p 39.00p 38.00p 39.00p 31707
12/06/2015 38.25p 39.25p 38.25p 38.25p 68679
11/06/2015 38.25p 38.31p 38.25p 38.25p 29100
10/06/2015 38.25p 38.50p 37.50p 38.25p 109664
09/06/2015 38.50p 38.50p 37.60p 38.25p 33261
08/06/2015 38.25p 38.50p 37.65p 38.50p 78278
05/06/2015 38.25p 38.37p 37.56p 38.25p 22597
04/06/2015 39.75p 39.75p 37.81p 38.25p 67548
03/06/2015 39.75p 39.75p 38.75p 39.75p 71225
02/06/2015 39.75p 39.95p 39.33p 39.75p 31255
01/06/2015 39.75p 39.89p 39.75p 39.75p 5510
29/05/2015 40.00p 40.00p 39.30p 39.75p 20881
28/05/2015 40.00p 40.00p 39.40p 40.00p 32748
27/05/2015 40.00p 40.70p 39.88p 40.00p 10762
26/05/2015 40.50p 40.75p 40.00p 40.00p 84000
22/05/2015 39.50p 42.00p 39.50p 40.50p 260961
21/05/2015 39.00p 40.00p 38.75p 39.50p 537123
20/05/2015 38.50p 38.50p 38.10p 38.50p 7000
19/05/2015 38.50p 38.50p 38.00p 38.50p 82725
18/05/2015 38.50p 38.85p 38.00p 38.50p 11276
15/05/2015 38.25p 39.40p 38.15p 38.50p 180252
14/05/2015 35.75p 39.00p 35.75p 38.25p 617865
13/05/2015 35.00p 35.00p 33.50p 35.00p 53960
12/05/2015 35.00p 35.00p 34.00p 35.00p 73365
11/05/2015 35.25p 35.25p 35.00p 35.00p 22865
08/05/2015 35.00p 35.25p 34.00p 35.25p 20558
07/05/2015 35.00p 35.00p 33.75p 35.00p 206864
06/05/2015 35.00p 35.00p 34.00p 35.00p 19000
05/05/2015 35.50p 35.50p 34.00p 35.00p 38239
01/05/2015 35.50p 35.50p 35.00p 35.50p 42733
30/04/2015 35.50p 35.50p 35.00p 35.50p 72528
29/04/2015 35.50p 35.74p 35.10p 35.50p 57516
28/04/2015 35.25p 36.00p 34.85p 35.50p 177083
27/04/2015 34.75p 35.62p 34.00p 35.25p 295521
24/04/2015 34.75p 34.75p 34.00p 34.75p 103857
23/04/2015 34.75p 35.00p 34.00p 34.75p 40158
22/04/2015 34.75p 34.75p 34.50p 34.75p 35000
21/04/2015 35.00p 35.00p 34.00p 34.75p 103015
20/04/2015 35.50p 35.79p 34.00p 35.00p 58895
17/04/2015 35.00p 35.50p 34.50p 35.50p 4190823
16/04/2015 35.50p 35.50p 34.50p 35.00p 54559
15/04/2015 36.50p 36.50p 35.10p 35.50p 79792
14/04/2015 36.50p 36.50p 36.00p 36.50p 140342
13/04/2015 36.50p 36.50p 36.00p 36.50p 110268
10/04/2015 36.50p 36.50p 36.11p 36.50p 27959
09/04/2015 36.50p 36.50p 36.00p 36.50p 80500
08/04/2015 36.25p 36.50p 36.00p 36.50p 92477
07/04/2015 36.25p 36.44p 36.00p 36.25p 198101
02/04/2015 36.50p 36.60p 34.50p 36.25p 155753
01/04/2015 36.50p 36.80p 36.05p 36.50p 21543
31/03/2015 38.00p 38.00p 36.25p 36.50p 73693
30/03/2015 38.00p 38.00p 37.00p 38.00p 12913
27/03/2015 38.00p 38.00p 37.50p 38.00p 1900
26/03/2015 38.00p 38.00p 38.00p 38.00p 0
25/03/2015 38.25p 38.25p 37.50p 38.00p 15933
24/03/2015 38.25p 38.25p 37.50p 38.25p 14429
23/03/2015 38.25p 38.25p 37.50p 38.25p 20000
20/03/2015 38.25p 38.25p 37.50p 38.25p 53116
19/03/2015 38.25p 38.25p 37.55p 38.25p 10846
18/03/2015 38.25p 38.25p 37.58p 38.25p 22064
17/03/2015 38.25p 38.40p 37.60p 38.25p 19290
16/03/2015 38.50p 38.50p 37.50p 38.25p 40000
13/03/2015 38.50p 38.60p 38.00p 38.50p 29188
12/03/2015 38.50p 39.00p 38.00p 38.50p 44546
11/03/2015 38.50p 39.00p 38.30p 38.50p 41528
10/03/2015 38.50p 39.00p 38.25p 38.50p 325061
09/03/2015 38.25p 38.80p 37.77p 38.50p 76236
06/03/2015 38.25p 38.25p 37.77p 38.25p 4500
05/03/2015 38.25p 38.48p 37.75p 38.25p 70406
04/03/2015 38.25p 38.25p 37.73p 38.25p 35948
03/03/2015 38.25p 38.25p 38.25p 38.25p 0
02/03/2015 38.25p 38.40p 37.50p 38.25p 73189
27/02/2015 38.75p 38.75p 37.50p 38.25p 64154
26/02/2015 38.75p 39.25p 38.10p 38.75p 16938
25/02/2015 37.25p 38.50p 37.00p 38.50p 175915
24/02/2015 37.00p 37.80p 37.00p 37.25p 150438
23/02/2015 37.50p 37.50p 34.75p 36.50p 280721
20/02/2015 38.00p 38.12p 37.00p 37.50p 83173
19/02/2015 38.00p 38.75p 37.00p 38.00p 167988
18/02/2015 38.25p 38.50p 37.50p 38.00p 92898
17/02/2015 37.75p 38.50p 37.05p 38.25p 157642
16/02/2015 40.75p 40.75p 37.00p 37.75p 108670
13/02/2015 41.00p 41.00p 40.50p 40.75p 46950
12/02/2015 41.00p 41.00p 41.00p 41.00p 0
11/02/2015 41.00p 42.00p 40.11p 41.00p 20127
10/02/2015 40.50p 41.75p 40.50p 41.00p 1594640
09/02/2015 40.50p 41.50p 40.50p 40.50p 22638
06/02/2015 40.50p 41.50p 40.50p 40.50p 14597
05/02/2015 40.50p 40.50p 40.50p 40.50p 0
04/02/2015 40.50p 40.50p 40.50p 40.50p 50000
03/02/2015 39.25p 41.50p 39.00p 40.50p 127104
02/02/2015 39.25p 40.00p 39.25p 39.25p 13153
30/01/2015 39.00p 40.00p 38.70p 39.25p 175108
29/01/2015 38.62p 40.12p 38.38p 39.00p 1761240
28/01/2015 37.75p 38.50p 37.62p 38.25p 52663
27/01/2015 37.75p 38.50p 37.75p 37.75p 31000
26/01/2015 37.75p 38.50p 37.72p 37.75p 254260
23/01/2015 37.75p 37.87p 37.65p 37.75p 229207
22/01/2015 37.63p 37.97p 36.87p 37.75p 119278
21/01/2015 37.63p 38.00p 37.63p 37.63p 22870
20/01/2015 37.63p 37.65p 37.00p 37.63p 89724
19/01/2015 39.25p 39.25p 36.85p 37.63p 115886
16/01/2015 39.25p 39.25p 38.50p 39.25p 57500
15/01/2015 39.25p 39.25p 38.59p 39.25p 18703
14/01/2015 39.13p 39.42p 38.59p 39.25p 97683
13/01/2015 39.50p 39.65p 38.25p 39.13p 46828
12/01/2015 40.25p 40.25p 39.00p 39.00p 100555
09/01/2015 39.75p 40.50p 36.00p 40.25p 3824619
08/01/2015 40.88p 40.98p 39.75p 39.75p 112744
07/01/2015 39.13p 41.75p 34.00p 40.88p 9120318
06/01/2015 41.00p 41.00p 38.36p 39.13p 117656
05/01/2015 38.25p 41.49p 38.25p 41.00p 731319
02/01/2015 38.50p 38.50p 38.25p 38.25p 20000
31/12/2014 38.25p 39.00p 38.25p 38.50p 24000
30/12/2014 38.50p 38.50p 38.10p 38.25p 18000
29/12/2014 37.38p 39.00p 37.38p 38.50p 106966
24/12/2014 37.38p 37.75p 37.38p 37.38p 295
23/12/2014 37.38p 38.00p 37.10p 37.38p 99032
22/12/2014 37.50p 37.90p 37.25p 37.38p 26132
19/12/2014 37.50p 37.50p 37.04p 37.50p 20134
18/12/2014 34.50p 39.00p 34.50p 37.50p 282173
17/12/2014 34.50p 34.50p 34.00p 34.50p 48063
16/12/2014 34.50p 34.85p 34.00p 34.50p 94279
15/12/2014 34.50p 34.50p 34.50p 34.50p 0
12/12/2014 34.50p 34.50p 34.10p 34.50p 6000
11/12/2014 34.50p 34.50p 34.26p 34.50p 3768
10/12/2014 33.88p 34.50p 33.75p 34.50p 57267
09/12/2014 33.88p 33.88p 32.12p 33.88p 63714
08/12/2014 34.75p 34.75p 32.50p 33.88p 133385
05/12/2014 35.00p 35.00p 34.00p 34.75p 5284
04/12/2014 35.25p 35.25p 34.60p 35.00p 12500
03/12/2014 35.25p 35.25p 34.90p 35.25p 1684
02/12/2014 35.25p 35.25p 34.50p 35.25p 17000
01/12/2014 35.50p 35.50p 35.00p 35.50p 5083
28/11/2014 35.50p 35.50p 35.00p 35.50p 1631
27/11/2014 35.00p 35.50p 35.00p 35.50p 8800
26/11/2014 35.00p 35.00p 35.00p 35.00p 0
25/11/2014 35.00p 35.00p 35.00p 35.00p 20000
24/11/2014 35.00p 35.30p 34.50p 35.00p 32342
21/11/2014 35.25p 35.50p 35.00p 35.00p 88725
20/11/2014 35.25p 35.30p 35.25p 35.25p 9000
19/11/2014 36.25p 36.25p 35.00p 35.25p 60126
18/11/2014 36.25p 36.25p 36.25p 36.25p 0
17/11/2014 36.50p 36.50p 36.25p 36.25p 5000
14/11/2014 37.25p 37.25p 35.75p 36.50p 75080
13/11/2014 38.00p 38.00p 36.50p 37.25p 155884
12/11/2014 37.00p 37.50p 36.75p 37.00p 76596
11/11/2014 36.75p 37.35p 36.60p 37.00p 88121
10/11/2014 36.00p 37.00p 35.00p 36.75p 161946
07/11/2014 36.50p 37.39p 36.00p 36.00p 133132
06/11/2014 36.50p 37.00p 36.00p 36.50p 72716
05/11/2014 33.75p 37.50p 33.75p 36.50p 219779
04/11/2014 33.75p 33.77p 33.70p 33.75p 14866
03/11/2014 33.75p 33.75p 33.50p 33.75p 53000
31/10/2014 33.75p 33.80p 33.50p 33.75p 28116
30/10/2014 33.75p 33.75p 33.50p 33.75p 20086
29/10/2014 33.63p 34.18p 33.36p 33.75p 257959
28/10/2014 33.63p 33.75p 33.63p 33.63p 70000
27/10/2014 33.88p 34.19p 33.26p 33.63p 21855
24/10/2014 33.88p 33.88p 33.25p 33.88p 5000
23/10/2014 33.88p 33.88p 33.36p 33.88p 7228
22/10/2014 32.50p 33.88p 32.50p 33.88p 90000
21/10/2014 32.37p 32.50p 32.15p 32.50p 17300
20/10/2014 32.25p 32.37p 32.20p 32.37p 10000
17/10/2014 31.75p 32.37p 31.09p 32.37p 160285
16/10/2014 32.00p 32.00p 31.50p 31.75p 25019
15/10/2014 32.62p 32.85p 31.50p 32.00p 53452
14/10/2014 31.75p 33.00p 31.75p 32.62p 80525
13/10/2014 32.00p 32.00p 31.20p 31.75p 23492
10/10/2014 33.25p 33.25p 29.75p 32.12p 132150
09/10/2014 34.00p 34.50p 33.50p 33.50p 70337
08/10/2014 34.38p 34.55p 34.00p 34.25p 24900
07/10/2014 35.25p 35.35p 35.25p 35.25p 278
06/10/2014 35.25p 35.75p 35.25p 35.25p 41675
03/10/2014 35.12p 36.00p 34.60p 35.25p 228463
02/10/2014 33.63p 34.75p 33.50p 34.75p 355077
01/10/2014 32.25p 32.25p 32.25p 32.25p 0
30/09/2014 32.25p 32.25p 32.25p 32.25p 0
29/09/2014 32.25p 32.30p 32.02p 32.25p 13000
26/09/2014 31.75p 32.25p 31.58p 32.25p 21159
25/09/2014 32.12p 32.12p 31.75p 31.75p 23753
24/09/2014 32.12p 32.12p 32.12p 32.12p 0
23/09/2014 32.25p 32.25p 32.02p 32.12p 27157
22/09/2014 32.25p 32.48p 32.25p 32.25p 5246
19/09/2014 32.25p 32.25p 32.00p 32.25p 17536
18/09/2014 32.12p 32.12p 31.90p 32.12p 8478
17/09/2014 32.00p 32.15p 32.00p 32.12p 45796
16/09/2014 32.75p 32.75p 31.87p 31.87p 51385
15/09/2014 33.25p 33.25p 32.50p 32.75p 31046
12/09/2014 33.25p 33.25p 33.25p 33.25p 0
11/09/2014 33.25p 33.38p 33.00p 33.25p 35581
10/09/2014 33.25p 33.25p 33.25p 33.25p 0
09/09/2014 33.25p 33.25p 33.00p 33.25p 14134
08/09/2014 33.25p 33.25p 33.00p 33.25p 13475
05/09/2014 34.00p 34.00p 33.00p 33.25p 35000
04/09/2014 34.13p 34.13p 33.75p 34.00p 26857
03/09/2014 34.13p 34.13p 33.77p 34.13p 16125
02/09/2014 34.13p 34.13p 34.13p 34.13p 0
01/09/2014 34.13p 34.13p 33.77p 34.13p 3700

*Close Price adjusted for both dividends and splits