1. Share Prices

  2. Ingenta PLC (ING)

94.76p-1.74 (-1.80%)20 Sep 2024, 13:08
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
Sep 19, 202497.00p96.00p95.00p96.50p18,627
Sep 18, 2024113.50p112.00p90.30p97.00p224,994
Sep 17, 2024118.00p115.13p115.13p118.00p2,359
Sep 13, 2024118.00p116.88p116.88p118.00p1,652
Sep 12, 2024118.00p118.80p118.80p118.00p3,000
Sep 10, 2024118.00p116.80p116.80p118.00p1,000
Sep 9, 2024118.00p119.75p118.80p118.00p13,000
Sep 6, 2024117.50p118.90p118.70p118.00p8,457
Sep 5, 2024117.50p115.78p115.78p117.50p2,985
Sep 4, 2024118.00p117.00p115.18p117.50p11,856
Sep 3, 2024118.00p117.00p117.00p118.00p1,800
Aug 30, 2024118.00p119.80p119.80p118.00p5,000
Aug 29, 2024118.00p116.95p116.95p118.00p5,998
Aug 27, 2024118.00p121.00p116.80p118.00p4,112
Aug 21, 2024118.00p121.00p120.00p118.00p12,000
Aug 20, 2024114.50p120.00p116.75p118.00p12,961
Aug 19, 2024112.00p117.00p112.69p114.50p27,000
Aug 16, 2024110.00p112.90p110.00p112.00p8,439
Aug 15, 2024112.00p109.00p109.00p110.00p7,873
Aug 14, 2024112.00p113.75p113.75p112.00p1,300
Aug 13, 2024112.00p114.80p112.90p112.00p12,500
Aug 12, 2024114.00p115.02p110.00p112.00p13,801
Aug 8, 2024114.00p115.49p111.75p114.00p7,850
Aug 7, 2024112.50p115.49p113.77p114.00p12,400
Aug 6, 2024112.50p112.78p110.00p112.50p25,472
Aug 5, 2024117.00p114.00p111.56p112.50p5,000
Aug 2, 2024117.50p119.00p115.05p117.00p5,309
Aug 1, 2024117.50p120.00p115.15p117.50p8,344
Jul 31, 2024118.00p120.28p115.60p117.50p12,327
Jul 30, 2024118.00p121.00p120.28p118.00p730
Jul 29, 2024118.00p120.64p115.00p118.00p7,644
Jul 26, 2024118.00p120.70p120.70p118.00p2,000
Jul 25, 2024119.00p121.82p116.06p118.00p1,813
Jul 24, 2024120.00p117.50p116.06p119.00p2,816
Jul 23, 2024120.00p122.80p117.65p120.00p3,435
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
12345
Showing 1 to 50 of 233

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.639.86
Ip Group PLC48.752.09
Hammerson PLC31.321.89
Centamin PLC153.801.52
Bytes Technology Group PLC519.501.56
Goodwin PLC7,300.001.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC53.20-17.00
Bridgepoint Group PLC344.20-10.18
Close Brothers Group PLC456.34-8.37
Johnson Matthey PLC1,505.00-6.35
Burberry Group PLC596.00-4.85
Firstgroup PLC146.40-4.81