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
  +2.50p +1.22% 207.50p 205.00p 210.00p 214.00p 205.00p 205.00p 14,584.00 10:06:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 14.6 -1.9 -11.3 - 33.86

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017207.5+2.50+1.22%205.0000221414,584
23 Feb 2017205.00002+17.50+9.33%187.49998205.0000213,670
22 Feb 2017187.499980.000.00%187.49998187.499986,092
21 Feb 2017187.499980.000.00%187.49998187.499980
20 Feb 2017187.499980.000.00%187.49998187.499980
17 Feb 2017187.499980.000.00%187.49998187.499980
16 Feb 2017187.499980.000.00%187.49998187.499980
15 Feb 2017187.499980.000.00%187.49998187.499980
14 Feb 2017187.499980.000.00%187.49998187.499984,000
13 Feb 2017187.49998+1.50+0.81%186187.499983,520
10 Feb 20171860.000.00%1861860
09 Feb 20171860.000.00%18618697
08 Feb 2017186+2.00+1.09%1841866,500
07 Feb 20171840.000.00%1841840
06 Feb 20171840.000.00%1841840
03 Feb 20171840.000.00%1841843,155
02 Feb 20171840.000.00%18418417
01 Feb 20171840.000.00%1841840
31 Jan 20171840.000.00%1841840
30 Jan 20171840.000.00%18418440,500
27 Jan 2017184+1.50+0.82%1841840
26 Jan 2017182.50.000.00%182.5182.50
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week187.50205.000.000.0000014k4k20.0010.67%
1 Month184.00205.000.000.0000041k4k23.5012.77%
3 Months167.50205.000.000.0000041k4k40.0023.88%
6 Months145.00205.000.000.0000096k5k62.5043.10%
1 Year127.00205.000.000.0000096k6k80.5063.39%
3 Years310.00395.000.000.00000510k8k-102.50-33.06%
5 Years49.00645.000.000.00000510k11k158.50323.47%
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:30 V: D:20170226 03:33:32