Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ingenta (ING) Share Price

Intraday
Historical

Price	58.50p on 29-05-2025 at 16:43:47
Change	0.00p 0%
Buy	60.00p
Sell	57.00p
Buy / Sell ING Shares

Last Trade:	Unknown 15,000.00 at 59.00p
Day's Volume:	39,005
Last Close:	58.50p
Open:	58.50p
ISIN:	GB00B3BDTG73

Day's Range	58.50p - 58.50p
52wk Range:	50.75p - 142.00p
Market Capitalisation:	£8m
VWAP:	59.25418p
Shares in Issue:	15m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ingenta (ING) Latest Trades
Unknown*	15,000	59.00p	Ordinary	16:43:48 - 29-May-25
Buy*	2	59.9999p	Ordinary	09:58:40 - 29-May-25
Unknown*	16,501	59.39p	Ordinary	08:29:47 - 29-May-25
Buy*	2,500	59.39p	Ordinary	08:28:55 - 29-May-25
Buy*	2	59.9999p	Ordinary	08:26:16 - 29-May-25
Buy*	5,000	59.50p	Ordinary	08:05:53 - 29-May-25
Sell*	7,468	57.50p	Ordinary	16:29:11 - 28-May-25
Unknown*	-7,468	57.50p	Ordinary Correction	16:29:11 - 28-May-25
Sell*	7,468	57.50p	Ordinary	16:29:11 - 28-May-25
Unknown*	786	60.00p	Ordinary	16:01:04 - 28-May-25

See more Ingenta trades

Ingenta (ING) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	58.50	58.50	58.50	58.50	39,005
28th May 2025 (Wed)	63.50	63.50	58.50	58.50	90,618
27th May 2025 (Tue)	63.50	63.50	63.50	63.50	42,036
26th May 2025 (Mon)	63.45	63.45	63.45	63.45	0
23rd May 2025 (Fri)	66.50	66.50	63.50	63.50	19,243
22nd May 2025 (Thu)	72.50	72.50	67.00	67.00	19,365
21st May 2025 (Wed)	71.00	73.00	69.00	72.50	67,893
20th May 2025 (Tue)	72.50	72.50	69.00	71.00	27,587
19th May 2025 (Mon)	69.00	72.50	69.00	72.50	63,326
16th May 2025 (Fri)	66.00	69.00	65.00	69.00	69,502
15th May 2025 (Thu)	64.00	66.00	64.00	66.00	32,793
14th May 2025 (Wed)	66.50	66.50	64.00	64.00	15,399
13th May 2025 (Tue)	67.00	67.00	66.50	66.50	23,811
12th May 2025 (Mon)	61.00	68.00	61.00	67.00	128,974
9th May 2025 (Fri)	53.50	61.00	53.50	61.00	86,555
8th May 2025 (Thu)	53.50	53.50	53.00	53.50	124,222
7th May 2025 (Wed)	54.50	55.00	55.00	55.00	39,103
6th May 2025 (Tue)	54.50	54.50	54.50	54.50	17,938
5th May 2025 (Mon)	54.00	54.00	54.00	54.00	0
2nd May 2025 (Fri)	54.50	54.50	54.50	54.50	65,083
1st May 2025 (Thu)	54.50	54.50	54.50	54.50	4,745
30th Apr 2025 (Wed)	54.50	54.50	54.50	54.50	11,947

See more Ingenta price history

Date	Source	Headline
Ingenta (ING) Regulatory News
7th May 2025 4:54 pm	RNS	Posting of Annual Report & Notice of AGM
28th Apr 2025 7:00 am	RNS	Final Results
7th Feb 2025 7:00 am	RNS	Trading Update
15th Nov 2024 4:52 pm	RNS	Holding(s) in Company
18th Sep 2024 7:00 am	RNS	Half-year Report
18th Jul 2024 4:42 pm	RNS	Result of AGM and Directorate Change
3rd Jul 2024 7:00 am	RNS	Transaction in Own Shares
24th Jun 2024 4:30 pm	RNS	Posting of Annual Report & Notice of AGM
3rd Jun 2024 7:00 am	RNS	Director/PDMR Shareholding
31st May 2024 7:00 am	RNS	Investor Presentation via Investor Meet Company

See more Ingenta regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56