1. Share Prices

  2. Ingenta PLC (ING)

117.65p-2.35 (-1.96%)23 Jul 2024, 13:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ingenta PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 2024125.00p123.90p119.00p120.00p11,004
Jul 19, 2024119.00p130.00p119.13p125.00p36,434
Jul 18, 2024117.50p119.96p118.80p119.00p3,790
Jul 17, 2024115.50p119.75p115.54p117.50p8,292
Jul 16, 2024113.00p117.75p110.00p115.50p23,961
Jul 15, 2024115.50p115.00p113.00p113.00p3,890
Jul 12, 2024115.00p115.23p113.00p115.50p7,649
Jul 11, 2024115.00p116.50p115.23p115.00p139
Jul 10, 2024115.00p112.36p112.36p115.00p3,310
Jul 9, 2024116.00p116.32p112.36p115.00p8,330
Jul 8, 2024114.00p117.20p114.00p116.00p28,958
Jul 5, 2024114.00p116.50p111.00p114.00p1,223
Jul 4, 2024114.00p114.00p111.00p114.00p3,776
Jul 3, 2024113.00p116.67p112.00p114.00p7,442
Jul 2, 2024115.00p114.00p110.00p113.00p61,409
Jul 1, 2024117.00p118.00p112.50p115.00p6,337
Jun 28, 2024117.00p118.00p118.00p117.00p11,856
Jun 27, 2024118.00p115.35p115.00p117.00p3,734
Jun 25, 2024118.00p119.88p115.35p118.00p12,759
Jun 24, 2024118.00p121.00p117.13p118.00p16,370
Jun 21, 2024117.50p122.50p115.00p118.00p26,315
Jun 20, 2024117.50p120.00p115.25p117.50p3,113
Jun 19, 2024117.00p116.00p114.12p117.50p14,930
Jun 18, 2024117.00p116.25p114.00p117.00p9,077
Jun 17, 2024119.00p115.15p106.00p117.50p74,429
Jun 14, 2024131.00p131.20p96.00p119.00p146,217
Jun 13, 2024138.00p137.00p130.00p131.00p26,382
Jun 12, 2024138.00p141.00p135.18p140.00p16,850
Jun 11, 2024137.00p140.00p138.00p138.00p11,811
Jun 10, 2024135.00p139.94p135.94p137.00p23,611
Jun 7, 2024136.50p136.25p133.00p135.00p36,042
Jun 6, 2024138.00p135.23p135.00p136.50p4,685
Jun 5, 2024135.50p138.20p133.23p138.00p7,349
Jun 4, 2024133.00p133.85p132.16p135.50p13,081
Jun 3, 2024142.00p141.00p132.16p133.00p56,237
May 31, 2024141.50p141.90p138.67p142.00p25,321
May 30, 2024144.00p144.50p141.00p141.50p11,925
May 29, 2024147.50p148.00p141.74p144.00p23,172
May 28, 2024149.50p154.75p143.40p147.50p56,048
May 24, 2024146.00p148.80p145.12p147.00p27,657
May 23, 2024146.00p146.60p143.18p146.00p13,896
May 22, 2024146.00p147.50p143.18p146.00p6,743
May 21, 2024146.00p148.82p144.80p146.00p8,328
May 20, 2024152.50p150.00p140.75p146.00p40,262
May 17, 2024133.00p154.50p135.09p152.50p72,369
May 16, 2024139.00p139.82p130.00p132.00p50,252
May 15, 2024138.00p139.94p138.15p139.00p10,414
May 14, 2024146.50p145.00p130.25p138.00p86,742
May 13, 2024149.50p150.25p145.00p146.50p4,637
May 10, 2024149.50p150.25p147.69p149.50p5,207
12345
Showing 1 to 50 of 226

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Compass Group PLC2,292.004.61
Close Brothers Group PLC526.662.26
Ashmore Group PLC170.052.01
Moonpig Group PLC211.001.93
Beazley PLC662.001.85
Jd Sports Fashion PLC120.051.82

Fallers

CompanyPrice% Chg
Ssp Group PLC173.28-4.06
Dowlais Group PLC65.93-3.18
Ferrexpo PLC54.87-2.53
Nb Private Equity Partners Limited1,679.67-2.46
Wizz Air Holdings PLC1,982.00-2.36
Ip Group PLC40.89-2.07