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% 114.50p 112.00p 117.00p 114.50p 114.50p 114.50p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 14.7 0.8 5.8 19.7 18.69

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Apr 2018114.50.000.00%114.5120120
17 Apr 2018114.50.000.00%114.512010,191
16 Apr 2018114.50.000.00%114.51200
13 Apr 2018114.50.000.00%114.51200
12 Apr 2018114.50.000.00%114.512050
11 Apr 2018114.50.000.00%114.512030,500
10 Apr 2018114.5-1.50-1.29%112116.563,097
09 Apr 20181160.000.00%113118.519,000
06 Apr 2018116-5.00-4.13%115.5126.512,290
05 Apr 2018121-3.00-2.42%1211307,800
04 Apr 2018124-5.00-3.88%1241321,000
03 Apr 2018129-0.50-0.39%1291363,000
29 Mar 2018129.5+2.00+1.57%1271361,500
28 Mar 2018127.50.000.00%127.51350
27 Mar 2018127.50.000.00%127.51350
26 Mar 2018127.50.000.00%127.51350
23 Mar 2018127.50.000.00%1251300
22 Mar 2018127.50.000.00%127.51350
21 Mar 2018127.50.000.00%127.51350
20 Mar 2018127.50.000.00%126.51350
19 Mar 2018127.50.000.00%1251302,500
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week114.5120114.5114.50005010k3k0-
1 Month129.5136112115.66555063k14k-15-11.58%
3 Months117.5136.5112122.1948463k12k-3-2.55%
6 Months158.5158.5112127.2361463k8k-44-27.76%
1 Year218219112149.7583163k6k-103.5-47.48%
3 Years179232.5112142.27161510k11k-64.5-36.03%
5 Years265645112244.48861510k12k-150.5-56.79%
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:40 V: D:20180419 19:27:49