Ideagen Share Price (IDEA)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 187.00on 21-01-2020 at 16:30:00
Change 0.00 0.00%
Buy 188.00
Sell 186.00
Buy / Sell IDEA Shares
Sponsored Financial Content
Last Trade: Unknown 5,000 at 187.00p
Day's Volume: 119,594
Last Close: 187.00p
Open: 185.00p
ISIN: GB00B0CM0C50
Day's Range 187.00p - 187.00p
52wk Range: 93.435p - 196.00p
Market Capitalisation: £423m
VWAP: 0.00p
Shares in Issue: 226m

Recent Trades History Ideagen (IDEA)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown*5,000187.00Ordinary
17:08:30 - 21-Jan-20
Sell*154185.991Ordinary
17:04:55 - 21-Jan-20
Sell*154186.00Ordinary
16:38:49 - 21-Jan-20
Unknown*2,500187.00Uncrossing Trade
16:35:09 - 21-Jan-20
Buy*5,000187.00Ordinary
16:15:00 - 21-Jan-20
Buy*5,000187.00Ordinary
15:44:18 - 21-Jan-20
Buy*2,500186.80Ordinary
15:43:29 - 21-Jan-20
Buy*10,000187.00Ordinary
15:43:26 - 21-Jan-20
Buy*10,000186.65Ordinary
15:42:52 - 21-Jan-20
Buy*105186.50Ordinary
15:32:27 - 21-Jan-20

Share Price History for Ideagen

Time period:
to
Date Open High Low Close
20th Jan 2020 (Mon)187.50187.00187.00186.50
17th Jan 2020 (Fri)188.00188.00187.50187.50
16th Jan 2020 (Thu)188.00188.00188.00188.00
15th Jan 2020 (Wed)188.00186.00186.00188.00
14th Jan 2020 (Tue)188.00190.00187.00188.00
13th Jan 2020 (Mon)187.50188.50187.50188.00
10th Jan 2020 (Fri)188.50188.00188.00187.50
9th Jan 2020 (Thu)189.50190.00187.50188.50
8th Jan 2020 (Wed)190.00191.00189.00189.50
7th Jan 2020 (Tue)191.50191.50191.00191.00
6th Jan 2020 (Mon)192.00192.00189.00191.50
3rd Jan 2020 (Fri)196.00196.00192.00192.00
2nd Jan 2020 (Thu)196.00196.00196.00196.00
1st Jan 2020 (Wed)195.000.000.00196.00
31st Dec 2019 (Tue)195.00196.00195.00196.00
30th Dec 2019 (Mon)194.50195.00195.00195.00
27th Dec 2019 (Fri)189.00195.00194.50194.50
26th Dec 2019 (Thu)00.000.00189.50
25th Dec 2019 (Wed)189.500.000.00189.50
24th Dec 2019 (Tue)189.50190.00188.50189.50
23rd Dec 2019 (Mon)189.00190.00190.00189.50

News about Ideagen (IDEA)

Ideagen to appoint Emma Hayes as CFO

News - Tuesday, January 07, 2020

Risk management software provider Ideagen said that it would appoint Emma Hayes ......

Director Deals - Ideagen (IDEA)

News - Wednesday, November 20, 2019

Barney Kent, Executive Director, sold post-exercise 170,000 shares in the compan......

FTSE 100 Latest
Value7,610.70
Change-40.74


Login to your account

Forgot Password?

Not Registered