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% 176.00p 172.00p 180.00p - - - 0 06:31:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 15.2 0.9 6.0 29.2 28.72

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 20171760.000.00%17617611
21 Aug 20171760.000.00%176176820
18 Aug 20171760.000.00%1761760
17 Aug 20171760.000.00%1761760
16 Aug 20171760.000.00%1761762,412
15 Aug 2017176-4.00-2.22%1761781,400
14 Aug 2017179.99998-4.00-2.17%179.999981842,129
11 Aug 2017184-2.00-1.08%1841866,526
10 Aug 20171860.000.00%1861860
09 Aug 20171860.000.00%1861860
08 Aug 20171860.000.00%186186100
07 Aug 20171860.000.00%186186701
04 Aug 20171860.000.00%1861860
03 Aug 20171860.000.00%1861860
02 Aug 20171860.000.00%1861863,188
01 Aug 20171860.000.00%1861863,000
31 Jul 2017186+1.50+0.81%184.51863,000
28 Jul 2017184.5+0.50+0.27%184184.520,000
27 Jul 20171840.000.00%18418410,000
26 Jul 20171840.000.00%1841840
25 Jul 20171840.000.00%1841840
24 Jul 20171840.000.00%1841848,377
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week176176176176.000002k6480-
1 Month184186176183.7057020k3k-8-4.35%
3 Months200204176185.4565020k2k-24-12.00%
6 Months187.5232.5176204.0744037k3k-11.5-6.13%
1 Year135232.5135181.7644096k4k4130.37%
3 Years180240112.5147.52540510k7k-4-2.22%
5 Years95.564595236.92490510k10k80.584.29%
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:43 V: D:20170823 06:28:28