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% 205.50p 203.00p 208.00p 205.50p 205.50p 205.50p 7,491.00 07:57:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 14.6 -1.9 -11.3 - 33.54

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017205.50.000.00%205.5205.57,491
23 Mar 2017205.50.000.00%205.5205.55,759
22 Mar 2017205.5-1.00-0.48%205.5206.54,786
21 Mar 2017206.5-3.50-1.67%206.521015,759
20 Mar 20172100.000.00%2102106,320
17 Mar 20172100.000.00%21021010
16 Mar 2017210-5.00-2.33%210210500
15 Mar 2017215+5.00+2.38%2102150
14 Mar 20172100.000.00%2102100
13 Mar 20172100.000.00%21021036,782
10 Mar 20172100.000.00%2102100
09 Mar 2017210-1.50-0.71%210211.499981,130
08 Mar 2017211.499980.000.00%211.49998211.499980
07 Mar 2017211.499980.000.00%211.49998211.49998125
06 Mar 2017211.499980.000.00%211.49998211.49998100
03 Mar 2017211.49998-10.00-4.51%211.49998221.520,500
02 Mar 2017221.5+10.50+4.98%210.99998221.53,587
01 Mar 2017210.999980.000.00%210.99998210.999980
28 Feb 2017210.999980.000.00%210.99998210.999980
27 Feb 2017210.99998+3.50+1.69%207.5210.999981,660
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week210.00210.00205.500.00001016k7k-4.50-2.14%
1 Month205.00221.50205.000.0000037k6k0.500.24%
3 Months167.50221.50148.500.0000041k5k38.0022.69%
6 Months157.50221.50148.500.0000096k6k48.0030.48%
1 Year127.00221.50112.500.0000096k6k78.5061.81%
3 Years315.00395.00112.500.00000510k8k-109.50-34.76%
5 Years48.50645.0043.500.00000510k11k157.00323.71%
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:20170325 11:48:16