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
  +0.00p +0.00% 158.50p 155.00p 162.00p 158.50p 158.50p 158.50p 0 07:50:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 15.2 0.9 6.0 26.3 25.87

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Oct 2017158.50.000.00%158.5158.50
13 Oct 2017158.50.000.00%158.5158.510
12 Oct 2017158.50.000.00%158.5158.50
11 Oct 2017158.50.000.00%158.5158.50
10 Oct 2017158.50.000.00%158.5158.5151
09 Oct 2017158.50.000.00%158.5158.5240
06 Oct 2017158.50.000.00%158.5158.5299
05 Oct 2017158.50.000.00%158.5158.50
04 Oct 2017158.50.000.00%158.5158.533
03 Oct 2017158.5+1.00+0.63%157.5158.51,692
02 Oct 2017157.50.000.00%157.5157.5676
29 Sep 2017157.5+1.00+0.64%156.5157.59,065
28 Sep 2017156.50.000.00%156.5156.50
27 Sep 2017156.50.000.00%156.5156.5313
26 Sep 2017156.5-1.00-0.63%156.5157.50
25 Sep 2017157.50.000.00%157.5157.50
22 Sep 2017157.50.000.00%157.5157.50
21 Sep 2017157.50.000.00%157.5157.50
20 Sep 2017157.50.000.00%157.5157.5710
19 Sep 2017157.5+1.50+0.96%156157.51,932
18 Sep 20171560.000.00%15615640,250
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week158.5158.5158.5158.50000151320-
1 Month156158.5156157.639709k7562.51.60%
3 Months184186151165.9113040k3k-25.5-13.86%
6 Months218219151182.8080040k3k-59.5-27.29%
1 Year173.5232.5148.5181.6284096k4k-15-8.65%
3 Years165232.5112.5146.36970510k7k-6.5-3.94%
5 Years9764597239.49410510k10k61.563.40%
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:32 V: D:20171017 09:31:09