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% 123.50p 120.00p 127.00p 123.50p 123.50p 123.50p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 15.2 0.9 6.0 20.5 20.15

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 2018123.50.000.00%123.5123.50
15 Feb 2018123.5+1.00+0.82%122.5123.518,915
14 Feb 2018122.50.000.00%122.5122.50
13 Feb 2018122.50.000.00%122.5122.50
12 Feb 2018122.50.000.00%122.5122.5723
09 Feb 2018122.50.000.00%122.5122.50
08 Feb 2018122.5-1.00-0.81%122.512430,000
07 Feb 2018123.5+3.50+2.92%120123.515,000
06 Feb 2018120-6.50-5.14%1201242,500
05 Feb 2018126.50.000.00%126.5126.50
02 Feb 2018126.50.000.00%126.5126.50
01 Feb 2018126.50.000.00%126.5126.52,050
31 Jan 2018126.50.000.00%126.5126.50
30 Jan 2018126.50.000.00%126.5126.55,000
29 Jan 2018126.5-1.00-0.78%126.5127.522,210
26 Jan 2018127.5+10.00+8.51%122.5136.556,037
25 Jan 2018117.499990.000.00%117.49999117.499991,648
24 Jan 2018117.499990.000.00%117.49999117.499990
23 Jan 2018117.499990.000.00%117.49999117.499991,400
22 Jan 2018117.499990.000.00%117.49999117.499990
19 Jan 2018117.499990.000.00%117.49999117.499990
18 Jan 2018117.499990.000.00%117.49999117.499990
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week122.5123.5122.5123.463272319k10k10.82%
1 Month117.5136.5117.5125.134772356k14k65.11%
3 Months154.5154.5112126.5497756k8k-31-20.06%
6 Months176177112141.6968756k6k-52.5-29.83%
1 Year187.5232.5112172.5484156k6k-64-34.13%
3 Years197.5232.5112144.76881510k11k-74-37.47%
5 Years200645112248.17921510k12k-76.5-38.25%
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:20180218 06:56:23