1. Share Prices

  2. Ingenta PLC (ING)

72.00p-3.00 (-4.00%)20 Dec 2024, 15:27
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
Dec 20, 202475.00p73.76p69.00p72.00p23,227
Dec 19, 202475.00p77.20p72.18p75.00p1,632
Dec 17, 202475.00p77.40p77.40p75.00p4
Dec 16, 202475.00p77.20p77.20p75.00p487
Dec 11, 202475.00p78.00p77.30p75.00p4,000
Dec 10, 202475.00p72.00p72.00p75.00p4,000
Dec 9, 202471.50p77.40p69.55p75.00p18,445
Dec 6, 202470.50p69.55p69.55p71.50p1,376
Dec 5, 202470.50p70.90p69.44p70.50p50,129
Dec 4, 202474.00p72.00p68.10p70.50p52,257
Dec 3, 202474.00p74.00p71.00p74.00p9,948
Dec 2, 202476.00p75.60p73.00p74.00p9,088
Nov 27, 202476.00p75.60p75.60p76.00p500
Nov 26, 202476.00p76.90p76.90p76.00p6
Nov 25, 202479.00p79.00p74.30p76.00p21,364
Nov 22, 202479.00p78.90p78.90p79.00p8,000
Nov 21, 202479.50p79.00p78.06p79.00p8,463
Nov 20, 202480.00p80.30p79.00p79.50p2,015
Nov 13, 202480.00p79.06p79.06p80.00p891
Nov 12, 202481.00p81.25p80.00p80.50p13,351
Nov 11, 202481.00p80.06p80.06p81.00p434
Nov 8, 202481.00p80.00p80.00p81.00p885
Nov 7, 202481.00p81.70p81.70p81.00p6,119
Nov 6, 202481.00p80.06p80.00p81.00p26,000
Nov 5, 202481.00p82.90p81.98p81.00p9,822
Nov 4, 202481.00p82.50p82.00p81.00p10,585
Nov 1, 202481.00p82.00p82.00p81.00p20,378
Oct 31, 202480.00p82.00p78.25p81.00p12,914
Oct 30, 202480.00p79.85p75.13p80.00p36,548
Oct 29, 202483.00p84.85p74.00p80.00p16,578
Oct 28, 202483.00p84.88p80.00p83.00p14,001
Oct 25, 202483.00p81.13p81.13p83.00p2,450
Oct 24, 202482.00p83.00p82.00p83.00p16,000
Oct 23, 202484.50p81.13p81.13p82.00p7,000
Oct 22, 202486.50p85.00p85.00p84.50p500
Oct 21, 202486.50p86.30p86.30p86.50p255
Oct 17, 202486.50p87.45p86.35p86.50p4,509
Oct 16, 202488.00p86.50p86.00p86.50p11,600
Oct 11, 202488.00p87.34p87.34p88.00p500
Oct 10, 202488.00p87.39p86.22p88.00p15,664
Oct 9, 202488.00p87.40p86.60p88.00p6,135
Oct 8, 202488.00p86.60p86.50p88.00p1,982
Oct 7, 202487.00p89.78p85.27p88.00p27,355
Oct 4, 202490.50p89.50p86.00p87.00p52,589
Oct 3, 202490.50p92.84p89.35p90.50p4,157
Oct 2, 202491.50p93.80p93.80p91.50p81
Oct 1, 202491.50p89.76p89.35p91.50p1,523
Sep 30, 202492.00p93.84p90.55p91.50p1,898
Sep 27, 202491.50p93.00p93.00p92.00p1,500
Sep 26, 202491.50p94.00p90.36p91.50p3,021
12345
Showing 1 to 50 of 227

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.