Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,951.61 +1,003.95 (+1.59%) CMC Crypto 200
1,347.11 -49.42 (-3.54%)
Ingenta plc (ING.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:22AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 151.50 | 154.65 | 154.65 | 152.00 | 152.00 | 3,232 |
| 25 Apr 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 24 Apr 2024 | 150.00 | 152.40 | 148.00 | 151.50 | 151.50 | 4,542 |
| 23 Apr 2024 | 150.00 | 152.40 | 147.13 | 150.00 | 150.00 | 8,675 |
| 22 Apr 2024 | 150.00 | 152.70 | 147.66 | 150.00 | 150.00 | 6,015 |
| 19 Apr 2024 | 150.00 | 152.90 | 147.50 | 150.00 | 150.00 | 20,577 |
| 18 Apr 2024 | 150.00 | 152.82 | 152.82 | 150.00 | 150.00 | 1 |
| 17 Apr 2024 | 152.50 | 153.90 | 147.24 | 150.00 | 150.00 | 10,362 |
| 16 Apr 2024 | 153.50 | 156.00 | 148.25 | 152.50 | 152.50 | 8,881 |
| 15 Apr 2024 | 159.00 | 156.00 | 150.25 | 153.50 | 153.50 | 21,950 |
| 12 Apr 2024 | 159.00 | 162.20 | 162.20 | 159.00 | 159.00 | 300 |
| 11 Apr 2024 | 159.00 | 162.29 | 157.40 | 159.00 | 159.00 | 819 |
| 10 Apr 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 09 Apr 2024 | 159.00 | 163.00 | 163.00 | 159.00 | 159.00 | 2,093 |
| 08 Apr 2024 | 157.50 | 163.00 | 160.00 | 159.00 | 159.00 | 3,206 |
| 05 Apr 2024 | 164.00 | 164.00 | 155.13 | 157.50 | 157.50 | 17,504 |
| 04 Apr 2024 | 157.50 | 171.65 | 155.37 | 164.00 | 164.00 | 80,210 |
| 03 Apr 2024 | 157.50 | 159.95 | 159.50 | 157.50 | 157.50 | 3,527 |
| 02 Apr 2024 | 156.50 | 157.50 | 155.25 | 157.50 | 157.50 | 28,105 |
| 28 Mar 2024 | 157.50 | 158.75 | 153.00 | 156.50 | 156.50 | 16,309 |
| 27 Mar 2024 | 157.50 | 156.00 | 155.00 | 157.50 | 157.50 | 810 |
| 26 Mar 2024 | 162.50 | 159.85 | 155.15 | 157.50 | 157.50 | 10,080 |
| 25 Mar 2024 | 165.00 | 166.50 | 160.10 | 162.50 | 162.50 | 6,559 |
| 22 Mar 2024 | 165.00 | 166.50 | 166.50 | 165.00 | 165.00 | 1,498 |
| 21 Mar 2024 | 165.00 | 166.65 | 166.65 | 165.00 | 165.00 | 1,497 |
| 20 Mar 2024 | 165.00 | 166.70 | 166.70 | 165.00 | 165.00 | 899 |
| 19 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 18 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 15 Mar 2024 | 167.50 | 165.00 | 162.25 | 166.00 | 166.00 | 2,750 |
| 14 Mar 2024 | 168.50 | 168.94 | 165.00 | 167.50 | 167.50 | 2,349 |
| 13 Mar 2024 | 174.00 | 172.79 | 166.39 | 168.50 | 168.50 | 6,846 |
| 12 Mar 2024 | 177.00 | 179.28 | 174.00 | 174.00 | 174.00 | 24,610 |
| 11 Mar 2024 | 177.00 | 179.28 | 174.06 | 177.00 | 177.00 | 13,030 |
| 08 Mar 2024 | 179.00 | 182.20 | 176.12 | 177.00 | 177.00 | 13,124 |
| 07 Mar 2024 | 173.00 | 182.47 | 174.25 | 179.00 | 179.00 | 31,006 |
| 06 Mar 2024 | 173.00 | 176.00 | 171.00 | 173.00 | 173.00 | 2,364 |
| 05 Mar 2024 | 170.00 | 172.00 | 168.40 | 173.00 | 173.00 | 16,000 |
| 04 Mar 2024 | 167.50 | 171.00 | 167.04 | 170.00 | 170.00 | 8,539 |
| 01 Mar 2024 | 167.50 | 169.74 | 167.10 | 167.50 | 167.50 | 5,184 |
| 29 Feb 2024 | 168.50 | 169.85 | 162.00 | 167.50 | 167.50 | 13,179 |
| 28 Feb 2024 | 170.00 | 168.55 | 167.15 | 169.50 | 169.50 | 7,006 |
| 27 Feb 2024 | 171.00 | 171.00 | 171.00 | 170.00 | 170.00 | 579 |
| 26 Feb 2024 | 163.00 | 175.00 | 165.82 | 171.00 | 171.00 | 33,069 |
| 23 Feb 2024 | 158.00 | 166.00 | 158.90 | 163.00 | 163.00 | 92,139 |
| 22 Feb 2024 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | 1,311 |
| 21 Feb 2024 | 159.00 | 160.20 | 155.12 | 158.00 | 158.00 | 14,849 |
| 20 Feb 2024 | 158.00 | 161.00 | 156.00 | 159.00 | 159.00 | 20,685 |
| 19 Feb 2024 | 162.50 | 163.50 | 156.00 | 158.00 | 158.00 | 11,414 |
| 16 Feb 2024 | 166.50 | 163.00 | 161.00 | 162.50 | 162.50 | 4,094 |
| 15 Feb 2024 | 166.50 | 168.60 | 168.60 | 166.50 | 166.50 | 114 |
| 14 Feb 2024 | 170.00 | 167.00 | 163.00 | 166.50 | 166.50 | 4,140 |
| 13 Feb 2024 | 170.00 | 172.82 | 167.00 | 170.00 | 170.00 | 2,278 |
| 12 Feb 2024 | 171.00 | 174.00 | 167.08 | 170.00 | 170.00 | 9,749 |
| 09 Feb 2024 | 173.00 | 174.90 | 169.75 | 171.00 | 171.00 | 8,293 |
| 08 Feb 2024 | 173.00 | 175.50 | 175.50 | 173.00 | 173.00 | 1,111 |
| 07 Feb 2024 | 172.00 | 176.00 | 171.20 | 173.00 | 173.00 | 9,337 |
| 06 Feb 2024 | 170.00 | 176.00 | 172.00 | 172.00 | 172.00 | 5,997 |
| 05 Feb 2024 | 168.00 | 172.00 | 170.00 | 170.00 | 170.00 | 2,432 |
| 02 Feb 2024 | 168.50 | 169.88 | 167.00 | 168.00 | 168.00 | 9,374 |
| 01 Feb 2024 | 161.50 | 173.90 | 158.50 | 168.50 | 168.50 | 34,645 |
| 31 Jan 2024 | 176.00 | 177.50 | 157.09 | 160.00 | 160.00 | 80,024 |
| 30 Jan 2024 | 182.50 | 180.00 | 176.06 | 175.00 | 175.00 | 8,677 |
| 29 Jan 2024 | 190.50 | 194.00 | 180.10 | 182.50 | 182.50 | 26,339 |
| 26 Jan 2024 | 190.50 | 194.00 | 187.00 | 190.00 | 190.00 | 13,857 |
| 25 Jan 2024 | 192.00 | 195.00 | 188.00 | 190.00 | 190.00 | 21,890 |
| 24 Jan 2024 | 187.00 | 194.91 | 189.06 | 191.00 | 191.00 | 28,865 |
| 23 Jan 2024 | 173.50 | 188.00 | 175.00 | 187.00 | 187.00 | 21,688 |
| 22 Jan 2024 | 173.50 | 176.79 | 172.50 | 173.50 | 173.50 | 5,954 |
| 19 Jan 2024 | 173.50 | 176.79 | 176.75 | 173.50 | 173.50 | 1,339 |
| 18 Jan 2024 | 173.50 | 176.50 | 176.50 | 173.50 | 173.50 | 2,347 |
| 17 Jan 2024 | 173.50 | 175.50 | 175.50 | 173.50 | 173.50 | 75 |
| 16 Jan 2024 | 176.50 | 176.79 | 175.50 | 173.50 | 173.50 | 5,034 |
| 15 Jan 2024 | 177.80 | 178.00 | 172.50 | 176.50 | 176.50 | 21,498 |
| 12 Jan 2024 | 166.50 | 178.50 | 169.96 | 175.00 | 175.00 | 13,809 |
| 11 Jan 2024 | 162.50 | 168.99 | 164.85 | 166.50 | 166.50 | 6,850 |
| 10 Jan 2024 | 162.50 | 164.85 | 164.85 | 162.50 | 162.50 | 32 |
| 09 Jan 2024 | 164.00 | 164.85 | 164.85 | 162.50 | 162.50 | 2,930 |
| 08 Jan 2024 | 166.00 | 169.80 | 162.18 | 164.00 | 164.00 | 19,324 |
| 05 Jan 2024 | 165.50 | 170.00 | 165.30 | 166.00 | 166.00 | 28,424 |
| 04 Jan 2024 | 164.50 | 167.00 | 163.25 | 165.50 | 165.50 | 5,465 |
| 03 Jan 2024 | 164.00 | 168.00 | 163.52 | 164.50 | 164.50 | 12,569 |
| 02 Jan 2024 | 144.00 | 164.00 | 142.40 | 162.50 | 162.50 | 77,482 |
| 29 Dec 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 28 Dec 2023 | 142.50 | 150.00 | 141.20 | 144.00 | 144.00 | 1,100 |
| 27 Dec 2023 | 139.00 | 150.00 | 141.20 | 142.50 | 142.50 | 51,217 |
| 22 Dec 2023 | 126.00 | 140.00 | 126.98 | 140.50 | 140.50 | 43,918 |
| 21 Dec 2023 | 124.50 | 127.00 | 126.00 | 126.00 | 126.00 | 12,082 |
| 20 Dec 2023 | 124.50 | 126.00 | 124.00 | 124.50 | 124.50 | 3,258 |
| 19 Dec 2023 | 123.50 | 123.98 | 123.00 | 124.50 | 124.50 | 62,711 |
| 18 Dec 2023 | 124.50 | 124.00 | 120.21 | 123.50 | 123.50 | 18,502 |
| 15 Dec 2023 | 127.50 | 126.79 | 122.00 | 124.50 | 124.50 | 22,669 |
| 14 Dec 2023 | 128.50 | 128.99 | 127.00 | 127.50 | 127.50 | 20,000 |
| 13 Dec 2023 | 128.50 | 129.00 | 127.00 | 128.50 | 128.50 | 6,700 |
| 12 Dec 2023 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | 5,680 |
| 11 Dec 2023 | 128.50 | 129.16 | 129.16 | 128.50 | 128.50 | 3,383 |
| 08 Dec 2023 | 128.50 | 129.20 | 127.09 | 128.50 | 128.50 | 1,009 |
| 07 Dec 2023 | 128.50 | 129.25 | 128.00 | 128.50 | 128.50 | 24,040 |
| 06 Dec 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 05 Dec 2023 | 128.50 | 129.30 | 129.30 | 128.50 | 128.50 | 2,500 |
| 04 Dec 2023 | 128.50 | 129.50 | 129.10 | 128.50 | 128.50 | 13,895 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.