67.00p+1.00 (+1.52%)20 Sep 2021, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ingenta PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 20, 202167.00p66.50p66.28p67.00p19,444
Sep 13, 202166.60p66.60p66.60p66.60p55
Sep 9, 202166.00p66.60p66.60p66.00p1,486
Sep 7, 202165.50p66.75p66.75p66.00p2,232
Sep 2, 202165.50p67.00p63.05p65.50p105
Sep 1, 202165.50p63.50p63.50p65.50p1,481
Aug 31, 202165.50p63.05p63.05p65.50p299
Aug 27, 202165.50p63.05p63.05p65.50p803
Aug 26, 202165.50p63.05p63.00p65.50p969
Aug 25, 202166.00p64.00p64.00p65.50p791
Aug 23, 202166.00p67.20p64.00p66.00p799
Aug 16, 202166.00p64.40p64.40p66.00p825
Aug 10, 202166.00p67.40p67.40p66.00p211
Aug 9, 202166.00p67.40p65.36p66.00p5,076
Aug 5, 202166.00p65.28p65.28p66.00p2,192
Aug 3, 202167.00p65.20p65.20p67.00p400
Aug 2, 202167.00p67.85p67.85p67.00p6,000
Jul 29, 202168.00p68.48p68.00p67.00p4,383
Jul 23, 202168.00p68.50p68.50p68.00p1,890
Jul 22, 202168.00p65.00p65.00p68.00p4,000
Jul 21, 202168.00p69.50p69.50p68.00p15,000
Jul 16, 202168.00p69.50p69.50p68.00p4,000
Jul 15, 202168.00p65.00p65.00p68.00p100,000
Jul 12, 202168.00p65.01p65.01p68.00p3
Jul 9, 202168.00p65.01p65.01p68.00p2,308
Jul 8, 202168.00p65.01p65.01p68.00p1,306
Jul 7, 202167.50p69.40p69.00p68.00p7,960
Jul 6, 202167.50p69.40p69.40p67.50p706
Jul 5, 202167.50p69.25p69.25p67.50p713
Jul 2, 202167.50p65.00p65.00p67.50p100,000
Jul 1, 202167.50p69.40p69.40p67.50p500
Jun 24, 202167.00p65.10p65.10p67.00p50
Jun 22, 202165.50p66.50p66.50p67.00p3,736
Jun 21, 202169.50p68.00p65.00p66.00p12,921
Jun 18, 202170.50p70.70p67.50p69.50p6,920
Jun 17, 202173.50p72.01p68.00p70.50p17,032
Jun 14, 202173.50p72.10p72.10p73.50p30
Jun 9, 202173.50p72.10p72.10p73.50p130
Jun 4, 202173.50p74.55p72.01p73.50p13,100
Jun 3, 202174.00p72.20p72.20p73.50p2,085
Jun 1, 202174.00p75.00p75.00p74.00p3,320
May 27, 202174.00p72.20p72.20p74.00p6,392
May 26, 202174.00p75.70p75.70p74.00p10,000
May 25, 202175.00p71.00p71.00p74.00p12,500
May 21, 202175.00p72.18p72.18p75.00p35
May 17, 202174.00p76.00p72.18p75.00p5,016
May 12, 202174.00p72.40p72.00p74.00p17,920
May 6, 202174.00p75.99p75.99p74.00p5,250
May 5, 202174.00p75.90p75.72p74.00p4,174
May 4, 202174.00p72.12p72.10p74.00p4,161
Showing 1 to 50 of 129