1. Share Prices

  2. Ingenta PLC (ING)

152.90p+2.90 (+1.93%)19 Apr 2024, 08:53
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
Apr 18, 2024150.00p152.82p152.82p150.00p1
Apr 17, 2024152.50p153.90p147.24p150.00p10,362
Apr 16, 2024153.50p156.00p148.25p152.50p8,881
Apr 15, 2024159.00p156.00p150.25p153.50p21,950
Apr 12, 2024159.00p162.20p162.20p159.00p300
Apr 11, 2024159.00p162.29p157.40p159.00p819
Apr 9, 2024159.00p163.00p163.00p159.00p2,093
Apr 8, 2024157.50p163.00p160.00p159.00p3,206
Apr 5, 2024164.00p164.00p155.13p157.50p17,504
Apr 4, 2024157.50p171.65p155.37p164.00p80,210
Apr 3, 2024157.50p159.95p159.50p157.50p3,527
Apr 2, 2024156.50p157.50p155.25p157.50p28,105
Mar 28, 2024157.50p158.75p153.00p156.50p16,309
Mar 27, 2024157.50p156.00p155.00p157.50p810
Mar 26, 2024162.50p159.85p155.15p157.50p10,080
Mar 25, 2024165.00p166.50p160.10p162.50p6,559
Mar 22, 2024165.00p166.50p166.50p165.00p1,498
Mar 21, 2024165.00p166.65p166.65p165.00p1,497
Mar 20, 2024165.00p166.70p166.70p165.00p899
Mar 15, 2024167.50p165.00p162.25p166.00p2,750
Mar 14, 2024168.50p168.94p165.00p167.50p2,349
Mar 13, 2024174.00p172.79p166.39p168.50p6,846
Mar 12, 2024177.00p179.28p174.00p174.00p24,610
Mar 11, 2024177.00p179.28p174.06p177.00p13,030
Mar 8, 2024179.00p182.20p176.12p177.00p13,124
Mar 7, 2024173.00p182.47p174.25p179.00p31,006
Mar 6, 2024173.00p176.00p171.00p173.00p2,364
Mar 5, 2024170.00p172.00p168.40p173.00p16,000
Mar 4, 2024167.50p171.00p167.04p170.00p8,539
Mar 1, 2024167.50p169.74p167.10p167.50p5,184
Feb 29, 2024168.50p169.85p162.00p167.50p13,179
Feb 28, 2024170.00p168.55p167.15p169.50p7,006
Feb 27, 2024171.00p171.00p171.00p170.00p579
Feb 26, 2024163.00p175.00p165.82p171.00p33,069
Feb 23, 2024158.00p166.00p158.90p163.00p92,139
Feb 22, 2024158.00p159.00p156.00p158.00p1,311
Feb 21, 2024159.00p160.20p155.12p158.00p14,849
Feb 20, 2024158.00p161.00p156.00p159.00p20,685
Feb 19, 2024162.50p163.50p156.00p158.00p11,414
Feb 16, 2024166.50p163.00p161.00p162.50p4,094
Feb 15, 2024166.50p168.60p168.60p166.50p114
Feb 14, 2024170.00p167.00p163.00p166.50p4,140
Feb 13, 2024170.00p172.82p167.00p170.00p2,278
Feb 12, 2024171.00p174.00p167.08p170.00p9,749
Feb 9, 2024173.00p174.90p169.75p171.00p8,293
Feb 8, 2024173.00p175.50p175.50p173.00p1,111
Feb 7, 2024172.00p176.00p171.20p173.00p9,337
Feb 6, 2024170.00p176.00p172.00p172.00p5,997
Feb 5, 2024168.00p172.00p170.00p170.00p2,432
Feb 2, 2024168.50p169.88p167.00p168.00p9,374
12345
Showing 1 to 50 of 212

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC467.101.90
Hochschild Mining PLC153.851.89
Croda International PLC4,932.001.71
Airtel Africa PLC108.421.52
Bakkavor Group PLC117.501.29
Nextenergy Solar Fund Limited73.481.07

Fallers

CompanyPrice% Chg
Man Group PLC253.80-5.51
Petershill Partners PLC181.60-3.40
Dr. Martens PLC67.57-3.26
Dowlais Group PLC78.30-2.55
Jd Sports Fashion PLC117.25-2.54
Intermediate Capital Group PLC1,972.00-2.57