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% 184.50p 184.00p 185.00p 184.50p 184.50p 184.50p 1,428 07:53:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 15.2 0.9 6.0 30.6 30.11

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017184.50.000.00%179.99998186.999981,428
22 Jun 2017184.50.000.00%184.5184.50
21 Jun 2017184.50.000.00%184.5184.50
20 Jun 2017184.50.000.00%184.5184.50
19 Jun 2017184.50.000.00%184.5184.50
16 Jun 2017184.50.000.00%184.5184.55
15 Jun 2017184.50.000.00%184.5184.50
14 Jun 2017184.50.000.00%184.5184.50
13 Jun 2017184.50.000.00%184.5184.53,500
12 Jun 2017184.50.000.00%184.5184.510,143
09 Jun 2017184.50.000.00%184.5184.5130
08 Jun 2017184.50.000.00%184.5184.53,915
07 Jun 2017184.50.000.00%184.5184.50
06 Jun 2017184.5+1.00+0.54%183.5184.53,500
05 Jun 2017183.5-14.00-7.09%181.5197.55,988
02 Jun 2017197.50.000.00%197.5197.53,500
01 Jun 2017197.5-2.50-1.25%197.5204.000019,649
31 May 20172000.000.00%2002000
30 May 20172000.000.00%2002000
26 May 2017200-1.50-0.74%200201.56,000
25 May 2017201.5-7.50-3.59%201.52092,042
24 May 20172090.000.00%2092090
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week184.5187184.50.000001k10-
1 Month201.5204181.50.0000010k2k-17-8.44%
3 Months205.5232.5181.50.0000024k4k-21-10.22%
6 Months167.5232.5148.50.0000041k4k1710.15%
1 Year112.5232.5112.50.0000096k5k7264.00%
3 Years170240112.50.00000510k7k14.58.53%
5 Years77.564570.50.00000510k11k107138.06%
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:42 V: D:20170624 08:57:08