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
  -1.00p -0.67% 147.50p 147.00p 148.00p 148.50p 147.50p 148.50p 0 10:58:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 15.2 0.9 6.0 24.5 24.07

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Dec 2017148.5-1.50-1.00%148.51500
12 Dec 2017150-3.50-2.28%150153.51,000
11 Dec 2017153.50.000.00%153.5153.50
08 Dec 2017153.50.000.00%153.5153.515,000
07 Dec 2017153.5-1.00-0.65%153.5154.50
06 Dec 2017154.50.000.00%154.5154.50
05 Dec 2017154.50.000.00%154.5154.57
04 Dec 2017154.50.000.00%154.5154.5206
01 Dec 2017154.50.000.00%154.5154.53,297
30 Nov 2017154.5-2.50-1.59%154.51570
29 Nov 20171570.000.00%1571570
28 Nov 20171570.000.00%1571570
27 Nov 20171570.000.00%1571570
24 Nov 20171570.000.00%1571570
23 Nov 20171570.000.00%1571570
22 Nov 20171570.000.00%1571570
21 Nov 20171570.000.00%1571571,668
20 Nov 2017157+1.00+0.64%1571570
17 Nov 20171560.000.00%1561562,654
16 Nov 20171560.000.00%1561566,225
15 Nov 20171560.000.00%1561564,447
14 Nov 20171560.000.00%1561560
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week154.5154.5147.5153.2813015k3k-7-4.53%
1 Month156157147.5154.4331015k2k-8.5-5.45%
3 Months157.5158.5147.5156.5530026k2k-10-6.35%
6 Months184.5186147.5165.1794040k2k-37-20.05%
1 Year167.5232.5147.5185.0967041k3k-20-11.94%
3 Years137.5232.5112.5146.50140510k7k107.27%
5 Years190645112.5247.35740510k9k-42.5-22.37%
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:31 V: D:20171214 13:22:55