Ideagen (IDEA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/03/2016 49.00p 49.00p 48.65p 49.00p 115963
29/03/2016 49.00p 49.40p 48.65p 49.00p 94630
24/03/2016 49.00p 49.00p 48.60p 49.00p 34454
23/03/2016 49.00p 49.00p 48.50p 49.00p 140576
22/03/2016 49.00p 49.00p 48.75p 49.00p 21562
21/03/2016 49.00p 49.20p 48.65p 49.00p 8594
18/03/2016 49.50p 51.20p 48.00p 49.00p 437042
17/03/2016 47.50p 47.50p 47.32p 47.50p 11250
16/03/2016 47.50p 47.50p 47.00p 47.50p 24850
15/03/2016 47.50p 47.50p 47.00p 47.50p 38251
14/03/2016 47.62p 47.62p 47.00p 47.50p 139387
11/03/2016 47.62p 47.62p 47.26p 47.62p 122107
10/03/2016 47.62p 47.75p 47.25p 47.50p 104218
09/03/2016 47.62p 47.62p 47.39p 47.62p 38517
08/03/2016 47.62p 47.62p 47.38p 47.62p 21858
07/03/2016 47.62p 47.90p 47.38p 47.62p 44534
04/03/2016 47.62p 48.00p 47.62p 47.62p 20385
03/03/2016 47.62p 47.62p 47.28p 47.62p 19460
02/03/2016 47.62p 47.70p 47.28p 47.62p 5032
01/03/2016 47.50p 47.62p 47.25p 47.62p 7146
29/02/2016 47.50p 47.50p 46.00p 47.50p 118874
26/02/2016 47.50p 48.00p 47.00p 47.50p 94272
25/02/2016 48.00p 48.00p 47.15p 47.50p 11000
24/02/2016 48.00p 48.75p 47.15p 48.00p 48838
23/02/2016 48.00p 49.00p 48.00p 48.00p 3398
22/02/2016 48.00p 48.00p 47.00p 48.00p 29729
19/02/2016 48.00p 49.00p 47.80p 48.00p 45663
18/02/2016 48.00p 48.00p 47.13p 48.00p 8760
17/02/2016 46.50p 48.00p 46.50p 48.00p 65623
16/02/2016 46.00p 46.70p 46.00p 46.50p 18155
15/02/2016 45.50p 46.00p 45.50p 46.00p 64175
12/02/2016 47.25p 47.25p 45.00p 45.50p 158666
11/02/2016 47.25p 47.75p 46.60p 47.25p 43168
10/02/2016 47.00p 47.85p 46.20p 47.25p 86888
09/02/2016 48.75p 49.00p 46.50p 47.00p 89426
08/02/2016 49.50p 49.50p 48.00p 48.75p 385612
05/02/2016 49.50p 49.60p 49.00p 49.50p 130657
04/02/2016 49.50p 49.60p 49.00p 49.50p 13461
03/02/2016 49.25p 50.00p 49.00p 49.50p 251522
02/02/2016 48.50p 50.00p 48.50p 49.25p 25306
01/02/2016 47.25p 49.00p 46.00p 48.50p 360478
29/01/2016 47.25p 47.25p 47.25p 47.25p 0
28/01/2016 47.25p 48.00p 47.00p 47.25p 7154
27/01/2016 47.50p 47.50p 46.30p 47.25p 260136
26/01/2016 49.50p 49.90p 47.00p 47.50p 165904
25/01/2016 48.50p 49.00p 48.05p 48.50p 25914
22/01/2016 48.00p 49.00p 48.00p 48.00p 293740
21/01/2016 45.75p 47.50p 45.56p 47.50p 171018
20/01/2016 47.75p 47.75p 44.11p 45.75p 476258
19/01/2016 49.25p 49.25p 47.00p 47.75p 72066
18/01/2016 49.50p 50.00p 48.50p 49.25p 97021
15/01/2016 51.00p 51.30p 49.00p 49.50p 88321
14/01/2016 51.00p 51.40p 50.63p 51.00p 4263
13/01/2016 51.00p 51.50p 50.50p 51.00p 68433
12/01/2016 52.75p 52.75p 50.50p 51.00p 79499
11/01/2016 52.75p 52.75p 52.60p 52.75p 2846825
08/01/2016 52.75p 52.75p 52.75p 52.75p 3000
07/01/2016 52.25p 53.00p 51.00p 52.75p 41508
06/01/2016 53.75p 53.75p 52.12p 52.50p 112505
05/01/2016 54.00p 54.50p 53.22p 53.75p 91004
04/01/2016 54.00p 54.00p 53.50p 54.00p 31053
31/12/2015 53.50p 54.00p 53.50p 54.00p 4779
30/12/2015 53.50p 53.90p 53.00p 53.00p 52827
29/12/2015 53.50p 53.50p 53.50p 53.50p 0
24/12/2015 53.50p 53.85p 53.50p 53.50p 31267
23/12/2015 52.25p 53.85p 51.65p 53.50p 139774
22/12/2015 54.50p 54.50p 50.75p 52.25p 126864
21/12/2015 55.00p 55.00p 54.00p 54.50p 74176
18/12/2015 56.00p 56.00p 54.75p 55.00p 51050
17/12/2015 56.25p 57.00p 55.00p 56.00p 111934
16/12/2015 57.00p 58.00p 56.00p 56.25p 44007
15/12/2015 57.50p 58.00p 56.17p 58.00p 225688
14/12/2015 57.50p 60.00p 57.32p 57.50p 137881
11/12/2015 57.25p 58.00p 57.00p 57.50p 136489
10/12/2015 57.25p 58.00p 57.10p 57.25p 58260
09/12/2015 55.50p 58.00p 55.50p 57.25p 1107982
08/12/2015 54.25p 56.00p 54.25p 55.50p 97108
07/12/2015 53.00p 55.00p 53.00p 54.25p 97899
04/12/2015 53.75p 53.75p 53.00p 53.00p 69211
03/12/2015 54.00p 55.00p 53.50p 53.75p 83976
02/12/2015 52.50p 54.00p 52.00p 53.75p 448205
01/12/2015 51.25p 53.41p 51.25p 52.50p 135608
30/11/2015 50.50p 51.88p 50.50p 51.25p 65855
27/11/2015 50.50p 51.00p 50.11p 50.50p 40498
26/11/2015 51.25p 51.25p 50.00p 50.50p 355412
25/11/2015 51.25p 51.25p 50.50p 51.25p 21876
24/11/2015 52.25p 52.25p 50.20p 51.25p 321605
23/11/2015 50.75p 53.94p 50.40p 52.25p 1198458
20/11/2015 49.50p 51.00p 49.50p 50.25p 8659685
19/11/2015 51.50p 51.75p 49.16p 49.50p 184600
18/11/2015 46.50p 49.75p 46.50p 49.50p 118279
17/11/2015 46.25p 47.00p 45.50p 46.50p 70257
16/11/2015 46.25p 46.30p 45.90p 46.25p 27749
13/11/2015 46.13p 46.13p 45.25p 46.13p 55272
12/11/2015 46.13p 46.13p 45.28p 46.13p 2521
11/11/2015 46.13p 46.13p 45.35p 46.13p 90339
10/11/2015 46.00p 46.13p 45.00p 46.13p 4842
09/11/2015 46.25p 46.35p 45.50p 46.25p 49410
06/11/2015 46.25p 47.00p 45.00p 46.25p 123702
05/11/2015 46.25p 46.45p 45.77p 46.25p 12400
04/11/2015 46.25p 46.47p 45.50p 46.25p 52069
03/11/2015 46.25p 46.70p 46.25p 46.25p 4148
02/11/2015 46.25p 46.53p 45.75p 46.25p 46977
30/10/2015 46.75p 46.88p 45.75p 46.25p 16324
29/10/2015 47.25p 47.25p 46.00p 47.25p 51998
28/10/2015 47.25p 47.50p 46.50p 47.25p 14718
27/10/2015 46.75p 47.25p 46.75p 47.25p 7450
26/10/2015 46.75p 46.75p 46.60p 46.75p 31712
23/10/2015 47.25p 47.35p 46.65p 46.75p 33878
22/10/2015 47.25p 47.25p 46.65p 47.25p 42239
21/10/2015 47.25p 47.50p 46.80p 47.25p 6220
20/10/2015 47.25p 47.68p 47.25p 47.25p 1048
19/10/2015 47.25p 47.25p 47.25p 47.25p 0
16/10/2015 47.25p 47.25p 47.00p 47.25p 11132
15/10/2015 46.50p 48.00p 46.50p 47.25p 19778
14/10/2015 46.50p 47.25p 46.50p 46.50p 71631
13/10/2015 46.50p 46.95p 46.05p 46.50p 67102
12/10/2015 46.50p 46.80p 46.50p 46.50p 998996
09/10/2015 47.25p 47.25p 46.30p 46.50p 25953
08/10/2015 47.25p 47.25p 46.50p 47.25p 85000
07/10/2015 47.25p 47.44p 46.80p 47.25p 72876
06/10/2015 47.25p 47.25p 47.25p 47.25p 0
05/10/2015 47.25p 47.25p 46.67p 47.25p 28852
02/10/2015 47.25p 47.25p 47.25p 47.25p 0
01/10/2015 47.25p 47.25p 46.67p 47.25p 12843
30/09/2015 47.25p 47.44p 46.67p 47.25p 82105
29/09/2015 47.25p 47.32p 47.00p 47.25p 53197
28/09/2015 47.25p 48.00p 47.00p 47.25p 58659
25/09/2015 47.25p 47.50p 46.95p 47.25p 119811
24/09/2015 47.25p 47.35p 46.82p 47.25p 14551
23/09/2015 47.25p 47.35p 47.25p 47.25p 9281
22/09/2015 47.38p 47.38p 46.75p 47.25p 62676
21/09/2015 47.38p 47.50p 46.88p 47.38p 123148
18/09/2015 47.00p 47.38p 46.71p 47.38p 70172
17/09/2015 47.00p 47.19p 46.50p 47.00p 60972
16/09/2015 47.00p 47.20p 46.50p 47.00p 13477
15/09/2015 47.00p 47.28p 47.00p 47.00p 4168
14/09/2015 47.00p 47.33p 46.65p 47.00p 15660
11/09/2015 47.50p 48.00p 47.00p 47.00p 145637
10/09/2015 47.25p 48.00p 46.83p 47.50p 7223
09/09/2015 47.00p 47.83p 46.25p 47.25p 74714
08/09/2015 45.50p 47.00p 45.50p 47.00p 168526
07/09/2015 45.50p 46.15p 45.32p 45.50p 33719
04/09/2015 45.50p 46.10p 45.30p 45.50p 48733
03/09/2015 45.50p 46.15p 44.75p 45.50p 643993
02/09/2015 46.00p 46.00p 44.00p 45.00p 61691
01/09/2015 46.00p 46.40p 45.00p 46.00p 82754
28/08/2015 46.00p 47.00p 45.20p 46.00p 206076
27/08/2015 46.00p 47.00p 45.25p 46.50p 143525
26/08/2015 46.00p 47.00p 45.50p 46.00p 70663
25/08/2015 45.00p 46.40p 44.30p 46.00p 156282
24/08/2015 46.00p 46.01p 44.00p 45.00p 145203
21/08/2015 46.50p 46.50p 46.01p 46.50p 13716
20/08/2015 46.25p 46.75p 46.25p 46.50p 4300
19/08/2015 46.25p 46.50p 45.58p 46.25p 21641
18/08/2015 45.50p 46.82p 45.50p 46.25p 23000
17/08/2015 45.00p 45.75p 45.00p 45.50p 64347
14/08/2015 44.50p 45.00p 44.00p 44.75p 78700
13/08/2015 45.50p 45.50p 44.00p 44.75p 81639
12/08/2015 47.00p 47.00p 45.10p 45.50p 96546
11/08/2015 47.00p 47.50p 46.61p 47.00p 52768
10/08/2015 47.00p 47.25p 46.70p 47.00p 28791
07/08/2015 46.75p 47.25p 46.50p 47.00p 163904
06/08/2015 46.75p 46.98p 46.50p 46.75p 134193
05/08/2015 46.50p 46.67p 46.25p 46.50p 20537
04/08/2015 46.75p 47.50p 46.00p 46.50p 66573
03/08/2015 46.00p 47.00p 45.55p 46.75p 73509
31/07/2015 46.00p 46.92p 45.10p 46.00p 215107
30/07/2015 46.00p 46.50p 45.65p 46.00p 43578
29/07/2015 46.00p 46.02p 46.00p 46.00p 22373
28/07/2015 46.75p 46.75p 45.50p 46.00p 139306
27/07/2015 47.00p 47.15p 46.00p 46.75p 89964
24/07/2015 46.88p 47.90p 46.00p 47.00p 286106
23/07/2015 46.00p 47.00p 45.35p 46.88p 153328
22/07/2015 47.50p 47.50p 45.17p 45.50p 124433
21/07/2015 46.00p 46.38p 46.00p 46.13p 39376
20/07/2015 46.25p 46.50p 45.70p 46.00p 27603
17/07/2015 46.25p 46.83p 45.73p 46.25p 31262
16/07/2015 46.25p 46.77p 45.63p 46.75p 36950
15/07/2015 46.00p 46.45p 45.63p 46.00p 284175
14/07/2015 46.00p 46.30p 45.60p 46.00p 22786
13/07/2015 45.63p 46.38p 45.12p 46.00p 71342
10/07/2015 45.50p 46.00p 45.50p 45.63p 8476
09/07/2015 46.75p 46.75p 44.55p 45.50p 134489
08/07/2015 46.50p 47.25p 46.25p 46.75p 386248
07/07/2015 45.50p 46.95p 45.00p 46.50p 2098277
06/07/2015 44.50p 45.90p 44.50p 45.75p 111180
03/07/2015 44.50p 45.00p 44.41p 44.50p 86405
02/07/2015 43.00p 44.75p 42.95p 44.50p 216510
01/07/2015 42.75p 42.80p 42.75p 42.75p 17911
30/06/2015 42.75p 43.50p 42.25p 42.75p 142491
29/06/2015 42.00p 43.35p 41.80p 42.75p 137430
26/06/2015 42.25p 42.70p 42.00p 42.25p 19594
25/06/2015 42.00p 42.25p 41.81p 42.25p 13993
24/06/2015 40.00p 42.95p 40.00p 42.00p 541595
23/06/2015 40.00p 40.85p 39.95p 40.00p 5345
22/06/2015 40.00p 40.12p 39.72p 40.00p 1483892
19/06/2015 40.00p 40.72p 39.70p 40.00p 153354
18/06/2015 40.00p 40.72p 40.00p 40.00p 5092
17/06/2015 39.00p 40.90p 39.00p 40.50p 89886

*Close Price adjusted for both dividends and splits