Ingenta plc Recent Share Price (LSE:ING)

LSE:ING - Ingenta PLC Ingenta plc
Sector: Information Technology, Industry: Application Software

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Jun 2023	GBX	104	104	104	104	104	0.0 (0.0%)	0
12 Jun 2023	GBX	104	104.9	104	104	104	0.0 (0.0%)	5,060
9 Jun 2023	GBX	104	104.9	104	104	104	0.0 (0.0%)	333
8 Jun 2023	GBX	104	104	104	104	104	0.0 (0.0%)	0
7 Jun 2023	GBX	104	104	102.05	104	104	-0.5 (-0.48%)	380
6 Jun 2023	GBX	104.5	105	104.5	104.5	104.5	0.0 (0.0%)	952
5 Jun 2023	GBX	104.5	105	104.5	104.5	104.5	0.0 (0.0%)	476
2 Jun 2023	GBX	104.5	104.5	102.1	104.5	104.5	0.0 (0.0%)	67
1 Jun 2023	GBX	104.5	104.9	104.5	104.5	104.5	0.0 (0.0%)	5,000
31 May 2023	GBX	104.5	105	104.5	104.5	104.5	0.0 (0.0%)	480
30 May 2023	GBX	105.5	105.75	104.36	104.5	104.5	-1 (-0.95%)	5,000
26 May 2023	GBX	105.5	105.5	104.01	105.5	105.5	0.0 (0.0%)	149
25 May 2023	GBX	105.5	105.8	105.5	105.5	105.5	0.0 (0.0%)	1,985
24 May 2023	GBX	105.8	105.8	103	105.5	105.5	-1.5 (-1.40%)	7,960
23 May 2023	GBX	109.2	109.2	106	107	107	-3 (-2.73%)	9,391
22 May 2023	GBX	109.96	110	109.96	110	110	+0.5 (+0.46%)	22,046
19 May 2023	GBX	109.5	109.5	109.5	109.5	109.5	0.0 (0.0%)	0
18 May 2023	GBX	109.5	109.5	109.5	109.5	109.5	0.0 (0.0%)	0
17 May 2023	GBX	110.01	110.01	109.5	109.5	109.5	-1 (-0.90%)	500
16 May 2023	GBX	110.5	110.5	110.01	110.5	110.5	0.0 (0.0%)	79
15 May 2023	GBX	110.5	110.5	110.28	110.5	110.5	0.0 (0.0%)	2,704
12 May 2023	GBX	110.5	110.9	110.01	110.5	110.5	-1 (-0.90%)	5,026
11 May 2023	GBX	112	112.56	110	111.5	111.5	+1 (+0.90%)	10,225
10 May 2023	GBX	110.5	110.99	110	110.5	110.5	-0.5 (-0.45%)	3,579
9 May 2023	GBX	111	111	110	111	111	0.0 (0.0%)	944
5 May 2023	GBX	111	111.5	111	111	111	0.0 (0.0%)	5,000
4 May 2023	GBX	111	111.756	111	111	111	0.0 (0.0%)	3,530
3 May 2023	GBX	111	111	111	111	111	-1 (-0.89%)	0
2 May 2023	GBX	112	112	108.6667	112	112	0.0 (0.0%)	9,000
28 Apr 2023	GBX	112	112	108	112	112	-2 (-1.75%)	10,000

First
8
9
10
11
12
Last

Unicorn Response |