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% 157.00p 152.00p 162.00p 157.00p 157.00p 157.00p 1,668 07:50:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 15.2 0.9 6.0 26.0 25.62

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 20171570.000.00%1571571,668
20 Nov 2017157+1.00+0.64%1571570
17 Nov 20171560.000.00%1561562,654
16 Nov 20171560.000.00%1561566,225
15 Nov 20171560.000.00%1561564,447
14 Nov 20171560.000.00%1561560
13 Nov 20171560.000.00%1561566,650
10 Nov 20171560.000.00%1561569
09 Nov 2017156+0.50+0.32%1541562,671
08 Nov 2017155.50.000.00%155.5155.50
07 Nov 2017155.5-1.00-0.64%155.5156.51,358
06 Nov 2017156.5-1.00-0.63%156.5157.51,234
03 Nov 2017157.50.000.00%157.5157.51,807
02 Nov 2017157.50.000.00%157.5157.52,700
01 Nov 2017157.50.000.00%157.5157.51,000
31 Oct 2017157.50.000.00%157.5157.52,732
30 Oct 2017157.50.000.00%157.51580
27 Oct 2017157.5-1.00-0.63%157.5158.5748
26 Oct 2017158.50.000.00%158.5158.50
25 Oct 2017158.50.000.00%158.5158.50
24 Oct 2017158.50.000.00%158.5158.50
23 Oct 2017158.50.000.00%158.5158.50
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week156157156156.000006k3k10.64%
1 Month158.5158.5154156.392007k2k-1.5-0.95%
3 Months174174151158.4298040k3k-17-9.77%
6 Months209209151169.5231040k3k-52-24.88%
1 Year167.5232.5148.5184.5435041k3k-10.5-6.27%
3 Years147.5232.5112.5146.45650510k7k9.56.44%
5 Years119.5645112.5244.21490510k10k37.531.38%
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:42 V: D:20171122 05:49:02