Share Name Share Symbol Market Type Share ISIN Share Description
Ingenta LSE:ING London Ordinary Share GB00B3BDTG73 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +3.50p +1.94% 183.50p 177.00p 190.00p 183.50p 180.00p 180.00p 1,020.00 08:00:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 14.6 -1.9 -11.3 - 29.95

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2017183.5+3.50+1.94%180183.51,020
18 Jan 20171800.000.00%1801800
17 Jan 20171800.000.00%180180518
16 Jan 2017180+23.50+15.02%165181.520,042
13 Jan 2017156.50.000.00%156.5156.5144
12 Jan 2017156.5+8.00+5.39%148.5156.526,250
11 Jan 2017148.5-9.00-5.71%148.5157.510,833
10 Jan 2017157.50.000.00%157.5157.51,000
09 Jan 2017157.50.000.00%157.5157.50
06 Jan 2017157.5-5.00-3.08%157.51626,750
05 Jan 2017162.50.000.00%162.5162.51,536
04 Jan 2017162.5-2.50-1.52%162.51652,437
03 Jan 2017165-2.50-1.49%165167.520,015
30 Dec 2016167.50.000.00%167.5167.50
29 Dec 2016167.50.000.00%167.5167.5120
28 Dec 2016167.50.000.00%167.5167.55
23 Dec 2016167.50.000.00%167.5167.54,187
22 Dec 2016167.50.000.00%167.5167.50
21 Dec 2016167.5+2.50+1.52%165167.50
20 Dec 2016165-2.50-1.49%165167.59,343
19 Dec 2016167.50.000.00%167.5167.50
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week148.50183.50148.50166.7901026k9k35.0023.57%
1 Month167.50183.50148.50163.3805026k6k16.009.55%
3 Months172.00183.50148.50164.4288096k7k11.506.69%
6 Months130.00185.00130.00159.2855096k6k53.5041.15%
1 Year128.00185.00112.50141.1734096k6k55.5043.36%
3 Years327.50395.00112.50168.53970510k8k-144.00-43.97%
5 Years49.00645.0043.50206.31650890k12k134.50274.49%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170119 21:29:38