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% 157.50p 155.00p 160.00p 157.50p 157.50p 157.50p 0 07:53:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 15.2 0.9 6.0 26.1 25.70

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017157.50.000.00%157.5157.50
21 Sep 2017157.50.000.00%157.5157.50
20 Sep 2017157.50.000.00%157.5157.5710
19 Sep 2017157.5+1.50+0.96%156157.51,932
18 Sep 20171560.000.00%15615640,250
15 Sep 20171560.000.00%1551560
14 Sep 2017156-2.50-1.58%151158.534,620
13 Sep 2017158.5-3.00-1.86%158.516813,750
12 Sep 2017161.50.000.00%161.5161.50
11 Sep 2017161.50.000.00%161.5161.50
08 Sep 2017161.50.000.00%161.5161.5250
07 Sep 2017161.50.000.00%161.5161.50
06 Sep 2017161.50.000.00%161.5161.56,469
05 Sep 2017161.5-0.50-0.31%161.51626,462
04 Sep 2017162-7.00-4.14%1621697,961
01 Sep 20171690.000.00%16916910,000
31 Aug 2017169-2.50-1.46%169171.50
30 Aug 2017171.50.000.00%171.5171.50
29 Aug 2017171.5-2.50-1.44%171.51746,600
25 Aug 2017174-3.00-1.69%1741775,000
24 Aug 20171770.000.00%177177171
23 Aug 2017177+1.00+0.57%1761770
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week155157.5155156.0924040k9k2.51.61%
1 Month177177151159.5887040k7k-19.5-11.02%
3 Months184.5186151168.7373040k4k-27-14.63%
6 Months205.5232.5151189.3595040k4k-48-23.36%
1 Year157.5232.5148.5181.2191096k5k0-
3 Years187.5232.5112.5146.67550510k7k-30-16.00%
5 Years95.564595.5237.91090510k10k6264.92%
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:20170923 02:15:02