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
  -10.00p -7.84% 117.50p 115.00p 120.00p 127.50p 117.50p 127.50p 5,500 14:20:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 15.2 0.9 6.0 19.5 19.18

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Jan 2018127.50.000.00%127.51301,000
12 Jan 2018127.50.000.00%127.5127.52,303
11 Jan 2018127.50.000.00%127.5127.50
10 Jan 2018127.5-2.50-1.92%127.51300
09 Jan 20181300.000.00%130130238
08 Jan 20181300.000.00%130130400
05 Jan 2018130+2.50+1.96%127.51300
04 Jan 2018127.50.000.00%127.5127.50
03 Jan 2018127.50.000.00%127.5127.5500
02 Jan 2018127.50.000.00%127.5127.55,000
29 Dec 2017127.50.000.00%127.5127.50
28 Dec 2017127.5-4.00-3.04%126.5131.50
27 Dec 2017131.5-1.50-1.13%131.51331,750
22 Dec 20171330.000.00%1331330
21 Dec 2017133-3.00-2.21%1331360
20 Dec 2017136-5.00-3.55%1361412,750
19 Dec 2017141-3.00-2.08%1411443,918
18 Dec 2017144-1.00-0.69%144145285
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week130130117.5127.6680015k708-12.5-9.62%
1 Month144144117.5132.2518015k1k-26.5-18.40%
3 Months158.5158.5117.5149.5150015k1k-41-25.87%
6 Months184.5186117.5161.8355040k2k-67-36.31%
1 Year180232.5117.5186.4858041k3k-62.5-34.72%
3 Years177.5232.5112.5146.29470510k7k-60-33.80%
5 Years185645112.5249.79730510k9k-67.5-36.49%
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:20180116 15:35:23