Ingenta PLC (INGI)

INGI
🏛️ Royaume-Uni →
69.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 144.00 144.00 144.00 144.00 0.0M
2023-12-28 142.50 145.00 145.00 144.00 0.0M
2023-12-27 139.00 150.00 141.20 142.50 0.1M
2023-12-22 126.00 140.00 126.98 140.50 0.0M
2023-12-21 124.50 127.00 126.00 126.00 0.0M
2023-12-20 124.50 126.00 124.00 124.50 0.0M
2023-12-19 123.50 123.98 123.00 124.50 0.1M
2023-12-18 124.50 124.00 120.21 123.50 0.0M
2023-12-15 127.50 126.79 122.00 124.50 0.0M
2023-12-14 128.50 128.99 127.00 127.50 0.0M
2023-12-13 128.50 129.00 127.00 128.50 0.0M
2023-12-12 128.50 130.00 127.00 128.50 0.0M
2023-12-11 128.50 129.16 129.16 128.50 0.0M
2023-12-08 128.50 129.20 127.09 128.50 0.0M
2023-12-07 128.50 129.25 128.00 128.50 0.0M
2023-12-06 128.50 128.50 128.50 128.50 0.0M
2023-12-05 128.50 129.30 129.30 128.50 0.0M
2023-12-04 128.50 129.50 129.10 128.50 0.0M
2023-12-01 128.00 128.80 126.12 128.50 0.0M
2023-11-30 128.00 128.90 126.12 128.00 0.0M
2023-11-29 128.00 128.00 128.00 128.00 0.0M
2023-11-28 128.00 126.40 126.40 128.00 0.0M
2023-11-27 130.50 129.50 121.00 128.00 0.0M
2023-11-24 128.50 129.94 127.13 130.50 0.0M
2023-11-23 128.50 132.50 125.24 128.50 0.0M
2023-11-22 137.50 135.00 128.15 128.50 0.0M
2023-11-21 137.50 137.90 135.00 137.50 0.0M
2023-11-20 143.00 140.00 135.15 137.50 0.0M
2023-11-17 143.00 144.00 140.10 143.00 0.0M
2023-11-16 144.00 144.76 144.40 143.00 0.0M
2023-11-15 139.00 146.50 142.92 144.00 0.0M
2023-11-14 139.00 142.80 142.00 139.00 0.0M
2023-11-13 137.50 139.50 138.50 139.00 0.0M
2023-11-10 137.50 137.50 137.50 137.50 0.0M
2023-11-09 137.50 138.50 138.50 137.50 0.0M
2023-11-08 139.00 138.00 135.00 137.50 0.0M
2023-11-07 142.50 140.00 135.00 139.00 0.0M
2023-11-06 142.50 140.00 140.00 142.50 0.0M
2023-11-03 142.50 140.15 140.15 142.50 0.0M
2023-11-02 143.50 146.50 140.00 142.50 0.0M
2023-11-01 143.50 143.50 143.50 143.50 0.0M
2023-10-31 143.50 141.00 141.00 143.50 0.0M
2023-10-30 143.50 144.90 140.02 143.50 0.0M
2023-10-27 146.00 146.96 142.00 143.50 0.0M
2023-10-26 148.50 151.79 145.15 146.00 0.0M
2023-10-25 154.00 158.00 145.02 148.50 0.0M
2023-10-24 139.50 157.00 141.80 153.50 0.0M
2023-10-23 141.50 144.30 137.50 139.50 0.0M
2023-10-20 142.50 144.50 141.50 141.50 0.0M
2023-10-19 142.50 140.15 140.15 142.50 0.0M
2023-10-18 142.50 145.00 140.00 142.50 0.0M
2023-10-17 142.00 147.90 140.25 142.50 0.0M
2023-10-16 136.50 145.00 135.00 141.50 0.0M
2023-10-13 123.50 140.00 125.94 136.50 0.0M
2023-10-12 124.00 125.60 122.72 123.50 0.0M
2023-10-11 124.00 128.00 120.80 124.00 0.0M
2023-10-10 131.00 128.60 125.00 124.00 0.0M
2023-10-09 137.50 135.05 128.25 131.00 0.0M
2023-10-06 139.00 147.00 137.50 137.50 0.0M
2023-10-05 136.00 140.37 139.20 136.00 0.0M
2023-10-04 136.00 136.00 136.00 136.00 0.0M
2023-10-03 136.00 140.58 139.16 136.00 0.0M
2023-10-02 134.00 138.00 137.84 134.00 0.0M
2023-09-29 138.50 137.94 130.24 134.00 0.0M
2023-09-28 127.00 142.00 130.00 138.50 0.0M
2023-09-27 127.00 126.00 126.00 127.00 0.0M
2023-09-26 127.00 127.00 127.00 127.00 0.0M
2023-09-25 123.50 129.90 126.99 127.00 0.0M
2023-09-22 123.50 120.14 120.14 123.50 0.0M
2023-09-21 123.50 126.93 126.93 123.50 0.0M
2023-09-20 124.50 124.50 124.50 124.50 0.0M
2023-09-19 122.50 126.70 123.30 124.50 0.0M
2023-09-18 122.50 122.50 122.50 122.50 0.0M
2023-09-15 122.50 123.30 123.15 122.50 0.0M
2023-09-14 122.50 123.30 120.25 122.50 0.0M
2023-09-13 122.50 123.30 123.30 122.50 0.0M
2023-09-12 122.50 124.50 120.01 122.50 0.0M
2023-09-11 117.50 124.84 118.00 122.50 0.0M
2023-09-08 116.50 117.20 117.20 116.50 0.0M
2023-09-07 116.50 116.50 116.50 116.50 0.0M
2023-09-06 116.50 113.10 113.10 116.50 0.0M
2023-09-05 116.50 116.50 116.50 116.50 0.0M
2023-09-04 116.00 116.80 116.80 116.50 0.0M
2023-09-01 116.00 116.00 116.00 116.00 0.0M
2023-08-31 116.00 117.00 112.10 116.00 0.0M
2023-08-30 116.00 116.00 116.00 116.00 0.0M
2023-08-29 116.00 116.00 116.00 116.00 0.0M
2023-08-25 116.00 115.20 115.20 116.00 0.0M
2023-08-24 116.00 116.00 116.00 116.00 0.0M
2023-08-23 116.00 115.20 115.20 116.00 0.0M
2023-08-22 117.50 117.50 117.50 117.50 0.0M
2023-08-21 122.00 120.00 117.00 117.50 0.0M
2023-08-18 122.00 120.00 120.00 122.00 0.0M
2023-08-17 123.50 123.66 121.00 122.00 0.0M
2023-08-16 124.50 123.80 120.25 123.50 0.0M
2023-08-15 124.50 125.90 122.00 124.50 0.0M
2023-08-14 124.50 125.90 122.60 124.50 0.0M
2023-08-11 124.50 124.50 124.50 124.50 0.0M
2023-08-10 124.50 124.15 124.15 124.50 0.0M
2023-08-09 126.00 123.60 122.61 124.50 0.0M
2023-08-08 126.00 123.34 123.34 126.00 0.0M
2023-08-07 126.00 126.00 126.00 126.00 0.0M
2023-08-04 122.50 130.00 123.90 126.00 0.0M
2023-08-03 121.50 122.45 122.45 121.50 0.0M
2023-08-02 122.50 122.50 118.01 121.50 0.0M
2023-08-01 119.00 123.00 121.30 122.50 0.0M
2023-07-31 119.00 121.30 116.60 119.00 0.0M
2023-07-28 117.50 117.50 117.50 117.50 0.0M
2023-07-27 117.50 117.50 117.50 117.50 0.0M
2023-07-26 120.00 117.50 117.06 117.50 0.0M
2023-07-25 120.00 120.00 120.00 120.00 0.0M
2023-07-24 116.50 120.00 117.99 120.00 0.0M
2023-07-21 113.50 120.00 115.01 116.50 0.0M
2023-07-20 112.50 116.23 116.23 112.50 0.0M
2023-07-19 111.50 114.99 108.30 112.50 0.0M
2023-07-18 107.50 112.50 109.50 111.50 0.0M
2023-07-17 107.50 108.75 108.75 107.50 0.0M
2023-07-14 107.50 105.00 105.00 107.50 0.0M
2023-07-13 107.50 107.50 107.50 107.50 0.0M
2023-07-12 107.50 107.50 107.50 107.50 0.0M
2023-07-11 107.50 107.50 107.50 107.50 0.0M
2023-07-10 107.50 109.99 105.00 107.50 0.0M
2023-07-07 107.50 107.00 105.50 107.50 0.0M
2023-07-06 109.00 105.40 105.40 107.50 0.0M
2023-07-05 111.50 109.00 107.06 109.00 0.0M
2023-07-04 109.50 111.00 110.90 111.50 0.0M
2023-07-03 106.50 108.00 105.50 110.50 0.0M
2023-06-30 106.50 107.50 107.50 106.50 0.0M
2023-06-29 92.50 107.00 94.75 106.50 0.0M
2023-06-28 98.00 94.99 92.01 92.00 0.0M
2023-06-27 102.00 101.25 97.01 98.50 0.0M
2023-06-26 104.00 101.00 101.00 102.00 0.0M
2023-06-23 104.00 104.00 104.00 104.00 0.0M
2023-06-22 104.00 104.00 104.00 104.00 0.0M
2023-06-21 104.00 104.00 104.00 104.00 0.0M
2023-06-20 104.00 102.25 102.25 104.00 0.0M
2023-06-19 104.00 104.00 104.00 104.00 0.0M
2023-06-16 104.00 104.00 104.00 104.00 0.0M
2023-06-15 104.00 104.00 104.00 104.00 0.0M
2023-06-14 104.00 104.00 104.00 104.00 0.0M
2023-06-13 104.00 104.00 104.00 104.00 0.0M
2023-06-12 104.00 104.90 104.90 104.00 0.0M
2023-06-09 104.00 104.90 104.90 104.00 0.0M
2023-06-08 104.00 104.00 104.00 104.00 0.0M
2023-06-07 104.50 102.05 102.05 104.00 0.0M
2023-06-06 104.50 105.00 105.00 104.50 0.0M
2023-06-05 104.50 105.00 105.00 104.50 0.0M
2023-06-02 104.50 102.10 102.10 104.50 0.0M
2023-06-01 104.50 104.90 104.90 104.50 0.0M
2023-05-31 104.50 105.00 105.00 104.50 0.0M
2023-05-30 105.50 105.75 104.36 104.50 0.0M
2023-05-26 105.50 104.01 104.01 105.50 0.0M
2023-05-25 105.50 105.80 105.50 105.50 0.0M
2023-05-24 107.00 105.80 103.00 105.50 0.0M
2023-05-23 110.00 109.20 106.00 107.00 0.0M
2023-05-22 109.50 110.00 109.96 110.00 0.0M
2023-05-19 109.50 109.50 109.50 109.50 0.0M
2023-05-18 109.50 109.50 109.50 109.50 0.0M
2023-05-17 110.50 110.01 110.01 109.50 0.0M
2023-05-16 110.50 110.01 110.01 110.50 0.0M
2023-05-15 110.50 110.28 110.28 110.50 0.0M
2023-05-12 110.50 110.90 110.01 110.50 0.0M
2023-05-11 112.00 112.56 110.00 111.50 0.0M
2023-05-10 110.50 110.99 110.00 110.50 0.0M
2023-05-09 111.00 110.00 110.00 111.00 0.0M
2023-05-05 111.00 111.50 111.50 111.00 0.0M
2023-05-04 111.00 111.76 111.50 111.00 0.0M
2023-05-03 111.00 111.00 111.00 111.00 0.0M
2023-05-02 112.00 108.70 108.67 112.00 0.0M
2023-04-28 114.00 108.00 108.00 112.00 0.0M
2023-04-27 114.00 114.00 114.00 114.00 0.0M
2023-04-26 115.00 112.01 112.00 114.00 0.0M
2023-04-25 115.00 115.00 115.00 115.00 0.0M
2023-04-24 115.00 115.50 115.50 115.00 0.0M
2023-04-21 115.00 112.50 112.50 115.00 0.0M
2023-04-20 117.50 115.90 115.00 115.00 0.0M
2023-04-19 117.50 115.00 115.00 117.50 0.0M
2023-04-18 118.50 115.00 115.00 117.50 0.0M
2023-04-17 122.50 121.00 117.01 118.50 0.0M
2023-04-14 122.50 122.20 122.20 122.50 0.0M
2023-04-13 122.50 122.20 122.20 122.50 0.0M
2023-04-12 122.50 124.00 124.00 122.50 0.0M
2023-04-11 117.50 124.90 118.99 122.50 0.0M
2023-04-06 118.00 118.00 117.00 117.50 0.0M
2023-04-05 118.00 119.00 117.01 118.00 0.0M
2023-04-04 120.50 117.40 117.10 118.00 0.0M
2023-04-03 123.00 122.00 122.00 120.50 0.0M
2023-03-31 123.00 123.00 123.00 123.00 0.0M
2023-03-30 123.50 123.10 121.78 123.00 0.0M
2023-03-29 123.50 123.95 123.75 123.50 0.0M
2023-03-28 124.00 124.60 124.20 123.50 0.0M
2023-03-27 121.00 128.00 122.00 124.00 0.0M
2023-03-24 114.00 122.00 115.25 121.00 0.0M
2023-03-23 114.50 113.25 113.25 114.00 0.0M
2023-03-22 114.50 114.50 114.50 114.50 0.0M
2023-03-21 115.50 114.60 114.60 114.50 0.0M
2023-03-20 115.50 118.00 117.50 115.50 0.0M
2023-03-17 115.50 115.50 115.50 115.50 0.0M
2023-03-16 115.50 115.50 115.50 115.50 0.0M
2023-03-15 114.50 117.40 117.00 115.50 0.0M
2023-03-14 114.50 116.95 114.50 114.50 0.0M
2023-03-13 112.50 115.00 110.00 114.50 0.0M
2023-03-10 112.50 112.50 112.50 112.50 0.0M
2023-03-09 113.50 113.50 113.50 113.50 0.0M
2023-03-08 113.50 114.70 114.70 113.50 0.0M
2023-03-07 113.50 115.00 115.00 113.50 0.0M
2023-03-06 113.50 114.70 110.56 113.50 0.0M
2023-03-03 113.50 113.50 113.50 113.50 0.0M
2023-03-02 113.50 113.50 113.50 113.50 0.0M
2023-03-01 113.50 114.70 114.70 113.50 0.0M
2023-02-28 113.50 113.50 113.50 113.50 0.0M
2023-02-27 113.50 113.50 113.50 113.50 0.0M
2023-02-24 113.50 113.50 113.50 113.50 0.0M
2023-02-23 113.50 113.50 113.50 113.50 0.0M
2023-02-22 113.50 115.00 115.00 113.50 0.0M
2023-02-21 113.50 113.50 113.50 113.50 0.0M
2023-02-20 113.50 115.00 115.00 113.50 0.0M
2023-02-17 112.50 114.70 111.20 113.50 0.0M
2023-02-16 112.50 114.60 111.00 112.50 0.0M
2023-02-15 112.50 112.50 112.50 112.50 0.0M
2023-02-14 112.50 114.70 110.56 112.50 0.0M
2023-02-13 112.50 114.75 110.50 112.50 0.0M
2023-02-10 112.50 112.50 112.50 112.50 0.0M
2023-02-09 112.50 114.90 114.90 112.50 0.0M
2023-02-08 112.50 112.50 112.50 112.50 0.0M
2023-02-07 112.50 114.90 114.90 112.50 0.0M
2023-02-06 112.50 110.05 110.05 112.50 0.0M
2023-02-03 113.50 110.14 110.14 112.50 0.0M
2023-02-02 116.50 115.06 110.00 113.50 0.0M
2023-02-01 115.50 115.50 115.50 115.50 0.0M
2023-01-31 115.50 115.50 115.50 115.50 0.0M
2023-01-30 115.50 115.50 115.50 115.50 0.0M
2023-01-27 115.50 115.50 115.01 115.50 0.0M
2023-01-26 116.50 115.66 114.84 115.50 0.0M
2023-01-25 116.50 116.50 116.50 116.50 0.0M
2023-01-24 115.50 116.40 115.20 116.50 0.0M
2023-01-23 115.50 116.00 115.20 115.50 0.0M
2023-01-20 116.00 115.70 115.70 115.50 0.0M
2023-01-19 116.00 115.70 115.66 116.00 0.0M
2023-01-18 116.50 116.50 114.32 116.00 0.0M
2023-01-17 116.50 116.50 116.50 116.50 0.0M
2023-01-16 116.50 118.00 118.00 116.50 0.0M
2023-01-13 114.50 118.00 113.99 116.50 0.0M
2023-01-12 109.50 115.00 107.50 114.50 0.0M
2023-01-11 109.50 112.00 112.00 109.50 0.0M
2023-01-10 109.50 109.50 109.50 109.50 0.0M
2023-01-09 109.50 110.50 107.00 109.50 0.0M
2023-01-06 109.50 107.00 107.00 109.50 0.0M
2023-01-05 112.50 111.00 107.00 109.50 0.0M
2023-01-04 112.50 112.50 112.50 112.50 0.0M
2023-01-03 112.50 112.50 112.50 112.50 0.0M