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% 209.00p 205.00p 213.00p 209.00p 209.00p 209.00p 0 07:51:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 14.6 -1.9 -11.3 - 34.11

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 20172090.000.00%208.875012090
22 May 20172090.000.00%2092090
19 May 20172090.000.00%2092092,000
18 May 20172090.000.00%2092090
17 May 2017209-1.00-0.48%2092108,000
16 May 20172100.000.00%2102102,500
15 May 20172100.000.00%2102100
12 May 2017210-1.50-0.71%210211.499980
11 May 2017211.499980.000.00%211.49998211.49998558
10 May 2017211.499980.000.00%211.49998211.499980
09 May 2017211.49998-1.00-0.47%211.49998212.500013,822
08 May 2017212.50001-2.50-1.16%212.500012155,112
05 May 20172150.000.00%215218.9999815,438
04 May 2017215-1.50-0.69%215216.58,000
03 May 2017216.50.000.00%216.5216.58,000
02 May 2017216.50.000.00%216.5216.50
28 Apr 2017216.5-1.50-0.69%216.5218.9999823,911
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
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week210210208.8750.000008k2k-1-0.48%
1 Month218219208.8750.0000024k5k-9-4.13%
3 Months211232.5205.50.0000037k5k-2-0.95%
6 Months167.5232.5148.50.0000041k4k41.524.78%
1 Year127232.5112.50.0000096k5k8264.57%
3 Years300300112.50.00000510k8k-91-30.33%
5 Years68645660.00000510k11k141207.35%
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:20170524 17:50:09