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% 133.00p 130.00p 136.00p 133.00p 133.00p 133.00p 116 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 22.9 21.71

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jun 20181330.000.00%133135116
21 Jun 20181330.000.00%1331350
20 Jun 20181330.000.00%13313514,784
19 Jun 2018133-1.00-0.75%13313510,000
18 Jun 2018134+0.50+0.37%13313510,655
15 Jun 2018133.50.000.00%13313510,000
14 Jun 2018133.5-4.50-3.26%132.513814,800
13 Jun 20181380.000.00%1341380
12 Jun 20181380.000.00%1341380
11 Jun 20181380.000.00%1341384,500
08 Jun 20181380.000.00%1341380
07 Jun 20181380.000.00%1351380
06 Jun 20181380.000.00%134138652
05 Jun 20181380.000.00%1341380
04 Jun 20181380.000.00%1341382,635
01 Jun 2018138-2.00-1.43%13214015,400
31 May 2018140+17.00+13.82%123.514097,220
30 May 20181230.000.00%121.5125.50
29 May 2018123+3.00+2.50%1201242,500
25 May 2018120+2.50+2.13%117.512433,583
24 May 2018117.5+1.50+1.29%11612431,112
23 May 20181160.000.00%116121.50
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week133.5135133133.344510k15k11k-0.5-0.37%
1 Month117.5140117.5134.651665297k18k15.513.19%
3 Months129.5140112125.1895197k14k3.52.70%
6 Months133140112124.9604197k12k0-
1 Year184.5186112136.9194197k8k-51.5-27.91%
3 Years137.5232.5112142.13051124k10k-4.5-3.27%
5 Years247.5645112240.84551510k12k-114.5-46.26%
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:41 V: D:20180623 04:52:02