149.50p+1.00 (+0.67%)09 May 2024, 15:50
Ingenta PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 9, 2024 | 148.50p | 150.25p | 147.90p | 149.50p | 3,500 |
May 8, 2024 | 149.50p | 147.90p | 147.00p | 148.50p | 5,711 |
May 7, 2024 | 149.50p | 148.00p | 147.00p | 149.50p | 8,590 |
May 2, 2024 | 152.00p | 149.50p | 147.16p | 149.50p | 8,639 |
May 1, 2024 | 149.00p | 154.70p | 149.50p | 152.00p | 3,092 |
Apr 30, 2024 | 152.00p | 152.90p | 148.20p | 149.00p | 11,015 |
Apr 29, 2024 | 152.00p | 156.00p | 148.75p | 152.00p | 6,330 |
Apr 26, 2024 | 151.50p | 154.65p | 154.65p | 152.00p | 3,232 |
Apr 24, 2024 | 150.00p | 152.40p | 148.00p | 151.50p | 4,542 |
Apr 23, 2024 | 150.00p | 152.40p | 147.13p | 150.00p | 8,675 |
Apr 22, 2024 | 150.00p | 152.70p | 147.66p | 150.00p | 6,015 |
Apr 19, 2024 | 150.00p | 152.90p | 147.50p | 150.00p | 20,577 |
Apr 18, 2024 | 150.00p | 152.82p | 152.82p | 150.00p | 1 |
Apr 17, 2024 | 152.50p | 153.90p | 147.24p | 150.00p | 10,362 |
Apr 16, 2024 | 153.50p | 156.00p | 148.25p | 152.50p | 8,881 |
Apr 15, 2024 | 159.00p | 156.00p | 150.25p | 153.50p | 21,950 |
Apr 12, 2024 | 159.00p | 162.20p | 162.20p | 159.00p | 300 |
Apr 11, 2024 | 159.00p | 162.29p | 157.40p | 159.00p | 819 |
Apr 9, 2024 | 159.00p | 163.00p | 163.00p | 159.00p | 2,093 |
Apr 8, 2024 | 157.50p | 163.00p | 160.00p | 159.00p | 3,206 |
Apr 5, 2024 | 164.00p | 164.00p | 155.13p | 157.50p | 17,504 |
Apr 4, 2024 | 157.50p | 171.65p | 155.37p | 164.00p | 80,210 |
Apr 3, 2024 | 157.50p | 159.95p | 159.50p | 157.50p | 3,527 |
Apr 2, 2024 | 156.50p | 157.50p | 155.25p | 157.50p | 28,105 |
Mar 28, 2024 | 157.50p | 158.75p | 153.00p | 156.50p | 16,309 |
Mar 27, 2024 | 157.50p | 156.00p | 155.00p | 157.50p | 810 |
Mar 26, 2024 | 162.50p | 159.85p | 155.15p | 157.50p | 10,080 |
Mar 25, 2024 | 165.00p | 166.50p | 160.10p | 162.50p | 6,559 |
Mar 22, 2024 | 165.00p | 166.50p | 166.50p | 165.00p | 1,498 |
Mar 21, 2024 | 165.00p | 166.65p | 166.65p | 165.00p | 1,497 |
Mar 20, 2024 | 165.00p | 166.70p | 166.70p | 165.00p | 899 |
Mar 15, 2024 | 167.50p | 165.00p | 162.25p | 166.00p | 2,750 |
Mar 14, 2024 | 168.50p | 168.94p | 165.00p | 167.50p | 2,349 |
Mar 13, 2024 | 174.00p | 172.79p | 166.39p | 168.50p | 6,846 |
Mar 12, 2024 | 177.00p | 179.28p | 174.00p | 174.00p | 24,610 |
Mar 11, 2024 | 177.00p | 179.28p | 174.06p | 177.00p | 13,030 |
Mar 8, 2024 | 179.00p | 182.20p | 176.12p | 177.00p | 13,124 |
Mar 7, 2024 | 173.00p | 182.47p | 174.25p | 179.00p | 31,006 |
Mar 6, 2024 | 173.00p | 176.00p | 171.00p | 173.00p | 2,364 |
Mar 5, 2024 | 170.00p | 172.00p | 168.40p | 173.00p | 16,000 |
Mar 4, 2024 | 167.50p | 171.00p | 167.04p | 170.00p | 8,539 |
Mar 1, 2024 | 167.50p | 169.74p | 167.10p | 167.50p | 5,184 |
Feb 29, 2024 | 168.50p | 169.85p | 162.00p | 167.50p | 13,179 |
Feb 28, 2024 | 170.00p | 168.55p | 167.15p | 169.50p | 7,006 |
Feb 27, 2024 | 171.00p | 171.00p | 171.00p | 170.00p | 579 |
Feb 26, 2024 | 163.00p | 175.00p | 165.82p | 171.00p | 33,069 |
Feb 23, 2024 | 158.00p | 166.00p | 158.90p | 163.00p | 92,139 |
Feb 22, 2024 | 158.00p | 159.00p | 156.00p | 158.00p | 1,311 |
Feb 21, 2024 | 159.00p | 160.20p | 155.12p | 158.00p | 14,849 |
Feb 20, 2024 | 158.00p | 161.00p | 156.00p | 159.00p | 20,685 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Harbour Energy PLC | 301.10 | 7.69 |
Hays PLC | 97.90 | 4.09 |
Watches Of Switzerland Group PLC | 336.80 | 3.63 |
Pz Cussons PLC | 105.60 | 3.33 |
Marshalls PLC | 292.50 | 3.17 |
Genuit Group PLC | 455.50 | 3.17 |
Fallers
Company | Price | % Chg |
---|---|---|
Patria Private Equity Trust PLC | 534.00 | -5.49 |
3I Group PLC | 2,820.00 | -5.18 |
Petershill Partners PLC | 200.00 | -4.76 |
Baltic Classifieds Group PLC | 236.50 | -4.25 |
HSBC Holdings PLC | 690.90 | -4.15 |
Bellevue Healthcare Trust PLC | 141.60 | -3.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.