Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ideagen Historic Prices

 
     
Date Open High Low Close Volume
Oct 23, 2020 205.00 209.00 196.00 196.00 19,216
Oct 22, 2020 209.00 209.00 200.00 206.00 2,729,493
Oct 21, 2020 204.00 212.00 204.00 212.00 1,894,021
Oct 20, 2020 204.00 207.00 204.00 206.50 284,867
Oct 19, 2020 210.00 210.00 204.00 210.00 41,345
Oct 16, 2020 204.44 210.00 204.00 210.00 168,922
Oct 15, 2020 210.00 223.00 205.00 212.00 482,039
Oct 14, 2020 215.00 217.00 210.00 217.00 161,875
Oct 13, 2020 209.55 220.00 208.00 213.50 154,108
Oct 12, 2020 210.011 213.00 206.00 208.50 75,076
Oct 9, 2020 205.54 213.00 205.00 211.50 100,452
Oct 8, 2020 203.00 208.00 197.00 205.00 194,338
Oct 7, 2020 199.85 200.00 197.00 198.00 69,159
Oct 6, 2020 192.00 199.90 189.60 197.50 99,593
Oct 5, 2020 192.00 192.00 188.00 190.00 2,095,133
Oct 2, 2020 192.80 193.00 187.00 188.00 134,903
Oct 1, 2020 196.50 196.50 192.00 193.50 98,073
Sep 30, 2020 194.50 196.00 190.00 190.00 204,820
Sep 29, 2020 195.00 197.00 195.00 195.00 86,712
Sep 28, 2020 194.00 198.00 194.00 193.50 347,710
Sep 25, 2020 196.60 199.90 193.00 196.00 53,775
Sep 24, 2020 196.00 200.00 196.00 198.00 60,957
Sep 23, 2020 200.00 200.00 196.00 198.00 606,780
Sep 22, 2020 194.00 199.90 189.50 197.00 418,570
Sep 21, 2020 196.50 198.00 190.00 196.00 174,812
Sep 18, 2020 196.00 200.801 189.00 196.00 353,983
Sep 17, 2020 200.00 203.00 192.50 192.50 250,169
Sep 16, 2020 200.00 202.00 197.00 200.00 72,499
Sep 15, 2020 203.00 203.00 199.355 203.00 89,724
Sep 14, 2020 197.00 203.00 197.00 200.00 103,362
Sep 11, 2020 195.00 203.00 195.00 200.00 152,494
Sep 10, 2020 198.00 203.00 196.00 196.00 95,440
Sep 9, 2020 203.50 210.00 196.00 199.00 231,878
Sep 8, 2020 212.00 212.00 201.00 202.50 141,567
Sep 7, 2020 213.00 213.50 207.00 210.00 47,764
Sep 4, 2020 216.00 216.00 210.20 213.00 209,377
Sep 3, 2020 216.00 216.00 214.50 215.00 35,361
Sep 2, 2020 216.00 216.00 73.30 214.50 190,406
Sep 1, 2020 216.00 220.00 213.00 214.50 305,170
Aug 31, 2020 212.00 0.00 0.00 226.00 0
Aug 28, 2020 212.00 226.00 208.00 226.00 534,915
Aug 27, 2020 207.90 212.00 205.20 208.50 121,753
Aug 26, 2020 220.00 220.00 205.25 208.00 136,121
Aug 25, 2020 203.00 210.00 200.00 207.50 87,981
Aug 24, 2020 207.753 208.72 200.00 204.00 148,188
Aug 21, 2020 216.229 216.229 207.00 210.50 1,659,026
Aug 20, 2020 207.00 220.00 206.00 214.00 290,737
Aug 19, 2020 206.90 214.00 202.00 209.50 281,464
Aug 18, 2020 210.00 210.00 200.00 203.50 113,188
Aug 17, 2020 202.565 210.00 202.565 205.00 216,085
Showing 1 to 50 of 259