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% 218.00p 213.00p 223.00p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 14.6 -1.9 -11.3 - 35.58

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Apr 20172180.000.00%2182185,000
26 Apr 20172180.000.00%2182183,500
25 Apr 20172180.000.00%2182184,427
24 Apr 20172180.000.00%2182181,732
21 Apr 20172180.000.00%218218154
20 Apr 20172180.000.00%2182180
19 Apr 20172180.000.00%2182180
18 Apr 20172180.000.00%2182180
13 Apr 20172180.000.00%2182180
12 Apr 20172180.000.00%2182180
11 Apr 20172180.000.00%2182180
10 Apr 20172180.000.00%2182180
07 Apr 2017218-1.00-0.46%218218.999985,799
06 Apr 2017218.99998-1.00-0.45%218.99998218.999980
05 Apr 2017220.00001+1.00+0.46%218.99998221.518,810
04 Apr 2017218.999980.000.00%218.99998218.999980
03 Apr 2017218.99998+5.00+2.34%215232.515,182
31 Mar 2017214+8.50+4.14%205.521417,803
30 Mar 2017205.50.000.00%205.5205.56,840
29 Mar 2017205.50.000.00%205.5205.54,976
28 Mar 2017205.50.000.00%205.5205.55,378
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week218.00218.00218.000.00001545k3k0.00-
1 Month205.50232.50205.500.0000019k4k12.506.08%
3 Months184.00232.50184.000.0000037k4k34.0018.48%
6 Months172.00232.50148.500.0000096k6k46.0026.74%
1 Year127.00232.50112.500.0000096k6k91.0071.65%
3 Years357.50357.50112.500.00000510k8k-139.50-39.02%
5 Years71.50645.0066.000.00000510k11k146.50204.90%
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:20170428 06:27:51