livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Ideagen - (IDEA) share price history


Ideagen share priceIDEA share price tradesIDEA Fundamentals watchlistADD to watchlist
Ideagen - (IDEA) share price history
Date Open High Low Close Volume
07/07/2022 349.50 350.21 349.00 349.00 2,063,120
06/07/2022 349.50 350.21 349.00 349.00 2,063,120
05/07/2022 349.50 350.00 348.00 350.00 394,526
04/07/2022 348.79 350.00 348.79 350.00 724,559
01/07/2022 348.50 349.99 348.00 349.00 1,737,857
30/06/2022 348.50 349.50 347.00 349.00 368,001
29/06/2022 349.00 350.00 349.00 350.00 89,639
28/06/2022 348.50 349.90 347.00 349.00 159,660
27/06/2022 348.50 349.98 348.50 349.00 2,582,515
24/06/2022 349.00 349.90 348.20 349.00 5,553,703
23/06/2022 347.00 349.00 346.50 348.00 1,879,431
22/06/2022 346.50 348.00 346.00 347.00 2,542,557
21/06/2022 346.00 347.90 345.69 346.00 5,180,280
20/06/2022 346.50 347.90 345.69 346.00 1,376,218
17/06/2022 346.50 347.90 345.69 347.00 476,436
16/06/2022 346.50 348.00 345.69 346.00 6,863,970
15/06/2022 347.00 348.00 345.69 346.00 12,284,995
14/06/2022 347.00 348.00 346.00 347.00 4,507,548
13/06/2022 346.50 347.50 346.00 347.00 1,985,147
10/06/2022 346.50 347.00 346.00 346.50 2,629,600
09/06/2022 347.00 348.00 346.00 346.00 769,188
08/06/2022 347.00 348.00 346.00 346.00 201,111
07/06/2022 347.00 348.00 346.00 346.00 1,026,178
06/06/2022 346.50 348.00 346.00 346.00 1,601,319
01/06/2022 346.50 347.00 346.00 346.00 155,283
31/05/2022 346.50 348.04 346.00 348.00 11,536,860
30/05/2022 345.50 347.00 345.00 347.00 2,228,137
27/05/2022 345.50 346.98 345.50 346.00 621,434
26/05/2022 345.50 346.50 344.00 346.00 729,767
25/05/2022 345.50 347.00 344.70 345.00 362,149

Ideagen - (IDEA) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts