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
  -8.00p -7.24% 102.50p 100.00p 105.00p 108.50p 102.50p 108.50p 2,452 12:46:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 14.7 0.8 5.8 17.6 16.73

Ingenta (ING) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Nov 2018110.5-1.00-0.90%107111.515,834
14 Nov 2018111.50.000.00%107111.50
13 Nov 2018111.50.000.00%107111.50
12 Nov 2018111.50.000.00%107111.50
09 Nov 2018111.50.000.00%107111.50
08 Nov 2018111.50.000.00%107111.55,000
07 Nov 2018111.50.000.00%107111.5336
06 Nov 2018111.50.000.00%107111.50
05 Nov 2018111.50.000.00%107111.51,600
02 Nov 2018111.50.000.00%107111.50
01 Nov 2018111.50.000.00%107111.50
31 Oct 2018111.50.000.00%1071132,047
30 Oct 2018111.50.000.00%107111.52,178
29 Oct 2018111.50.000.00%107111.56
26 Oct 2018111.50.000.00%107111.50
25 Oct 2018111.50.000.00%107111.50
24 Oct 2018111.5-6.00-5.11%109117.51,000
23 Oct 2018117.50.000.00%109117.50
22 Oct 2018117.50.000.00%109117.50
19 Oct 2018117.50.000.00%117.5117.58,333
18 Oct 2018117.50.000.00%109117.51,700
17 Oct 2018117.50.000.00%109117.50
16 Oct 2018117.50.000.00%109117.50
Download more Ingenta Historical Data

Ingenta (ING) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week111.5111.5102.5110.500016k16k16k-9-8.07%
1 Month117.5117.5102.5112.4403616k4k-15-12.77%
3 Months136139102.5129.6544162k7k-33.5-24.63%
6 Months115.5145102.5132.2779197k10k-13-11.26%
1 Year156157102.5127.8865197k9k-53.5-34.29%
3 Years127.5232.5102.5144.7350197k9k-25-19.61%
5 Years440617.5102.5186.27611510k11k-337.5-76.70%
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:43 V: D:20181116 22:09:23