INGLG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 17 2024 | 31.87 | -0.77 | -2.36% | 31.95 | 32.30 | 31.64 | 0 |
Jul 16 2024 | 32.64 | -0.45 | -1.36% | 32.54 | 32.77 | 32.51 | 0 |
Jul 15 2024 | 33.09 | -0.86 | -2.53% | 33.49 | 33.72 | 33.06 | 0 |
Jul 12 2024 | 33.95 | 0.92 | 2.79% | 33.20 | 33.95 | 33.12 | 0 |
Jul 11 2024 | 33.03 | 0.16 | 0.49% | 33.05 | 33.43 | 32.92 | 0 |
Jul 10 2024 | 32.87 | 0.79 | 2.46% | 32.23 | 32.87 | 32.08 | 0 |
Jul 09 2024 | 32.08 | -1.01 | -3.05% | 32.76 | 32.88 | 32.06 | 0 |
Jul 08 2024 | 33.09 | 0.09 | 0.27% | 33.10 | 33.76 | 33.01 | 0 |
Jul 05 2024 | 33.00 | -0.31 | -0.93% | 33.40 | 33.61 | 32.89 | 0 |
Jul 04 2024 | 33.31 | 0.28 | 0.85% | 33.18 | 33.32 | 33.11 | 0 |
Jul 03 2024 | 33.03 | 0.78 | 2.42% | 32.61 | 33.16 | 32.59 | 0 |
Jul 02 2024 | 32.25 | -0.48 | -1.47% | 32.27 | 32.29 | 31.83 | 0 |
Jul 01 2024 | 32.73 | 0.59 | 1.84% | 33.19 | 33.26 | 32.59 | 0 |
Jun 28 2024 | 32.14 | -0.13 | -0.40% | 32.50 | 32.54 | 32.02 | 0 |
Jun 27 2024 | 32.27 | -0.21 | -0.65% | 32.51 | 32.70 | 32.24 | 0 |
Jun 26 2024 | 32.48 | -0.11 | -0.34% | 33.01 | 33.21 | 32.10 | 0 |
Jun 25 2024 | 32.59 | -0.36 | -1.09% | 32.46 | 32.68 | 32.36 | 0 |
Jun 24 2024 | 32.95 | 0.52 | 1.60% | 32.51 | 33.08 | 32.39 | 0 |
Jun 21 2024 | 32.43 | -0.49 | -1.49% | 32.73 | 32.73 | 32.13 | 0 |
Jun 20 2024 | 32.92 | 0.80 | 2.49% | 32.33 | 32.95 | 32.33 | 0 |
Jun 19 2024 | 32.12 | -0.50 | -1.53% | 32.43 | 32.51 | 32.10 | 0 |
Jun 18 2024 | 32.62 | 0.48 | 1.49% | 32.69 | 32.71 | 32.30 | 0 |
Jun 17 2024 | 32.14 | 0.47 | 1.48% | 32.07 | 32.35 | 31.61 | 0 |
Jun 14 2024 | 31.67 | -1.19 | -3.62% | 32.75 | 32.81 | 31.41 | 0 |
Jun 13 2024 | 32.86 | -1.39 | -4.06% | 34.16 | 34.17 | 32.84 | 0 |
Jun 12 2024 | 34.25 | 0.87 | 2.61% | 33.54 | 34.28 | 33.54 | 0 |
Jun 11 2024 | 33.38 | -1.11 | -3.22% | 34.28 | 34.29 | 33.08 | 0 |
Jun 10 2024 | 34.49 | 0.00 | 0.00% | 34.49 | 34.49 | 34.49 | 0 |
Jun 07 2024 | 34.49 | -0.10 | -0.29% | 34.73 | 34.73 | 34.04 | 0 |
Jun 06 2024 | 34.59 | 0.49 | 1.44% | 34.54 | 34.75 | 34.37 | 0 |
Jun 05 2024 | 34.10 | 0.96 | 2.90% | 33.47 | 34.24 | 33.46 | 0 |
Jun 04 2024 | 33.14 | -0.62 | -1.84% | 33.49 | 33.53 | 32.96 | 0 |
Jun 03 2024 | 33.76 | 0.33 | 0.99% | 34.25 | 34.25 | 33.66 | 0 |
May 31 2024 | 33.43 | -0.15 | -0.45% | 33.52 | 33.76 | 33.33 | 0 |
May 30 2024 | 33.58 | 0.27 | 0.81% | 33.19 | 33.60 | 33.19 | 0 |
May 29 2024 | 33.31 | -0.83 | -2.43% | 33.95 | 34.03 | 33.19 | 0 |
May 28 2024 | 34.14 | -0.26 | -0.76% | 34.62 | 34.65 | 33.96 | 0 |
May 27 2024 | 34.40 | 0.21 | 0.61% | 34.21 | 34.40 | 34.20 | 0 |
May 24 2024 | 34.19 | -0.02 | -0.06% | 33.66 | 34.23 | 33.62 | 0 |
May 23 2024 | 34.21 | 0.31 | 0.91% | 34.30 | 34.53 | 34.09 | 0 |
May 22 2024 | 33.90 | -0.21 | -0.62% | 34.01 | 34.07 | 33.85 | 0 |
May 21 2024 | 34.11 | -0.42 | -1.22% | 34.25 | 34.33 | 33.90 | 0 |
May 20 2024 | 34.53 | 0.25 | 0.73% | 34.41 | 34.59 | 34.38 | 0 |
May 17 2024 | 34.28 | -0.09 | -0.26% | 34.20 | 34.33 | 33.94 | 0 |
May 16 2024 | 34.37 | -0.28 | -0.81% | 34.69 | 34.69 | 34.36 | 0 |
May 15 2024 | 34.65 | 0.30 | 0.87% | 34.70 | 34.70 | 34.37 | 0 |
May 14 2024 | 34.35 | 0.00 | 0.00% | 34.35 | 34.35 | 34.35 | 0 |
May 13 2024 | 34.35 | 0.18 | 0.53% | 34.46 | 34.48 | 34.23 | 0 |
May 10 2024 | 34.17 | 0.26 | 0.77% | 34.07 | 34.32 | 34.03 | 0 |
May 09 2024 | 33.91 | 0.40 | 1.19% | 33.60 | 33.95 | 33.42 | 0 |
May 08 2024 | 33.51 | 0.37 | 1.12% | 33.33 | 33.59 | 33.31 | 0 |
May 07 2024 | 33.14 | 0.71 | 2.19% | 32.78 | 33.15 | 32.53 | 0 |
May 06 2024 | 32.43 | 0.41 | 1.28% | 32.09 | 32.59 | 31.99 | 0 |
May 03 2024 | 32.02 | 0.39 | 1.23% | 31.94 | 32.32 | 31.82 | 0 |
May 02 2024 | 31.63 | -0.39 | -1.22% | 31.76 | 31.88 | 31.56 | 0 |
Apr 30 2024 | 32.02 | -0.49 | -1.51% | 32.54 | 32.56 | 31.99 | 0 |
Apr 29 2024 | 32.51 | -0.50 | -1.51% | 33.00 | 33.02 | 32.48 | 0 |
Apr 26 2024 | 33.01 | 0.97 | 3.03% | 32.54 | 33.12 | 32.46 | 0 |
Apr 25 2024 | 32.04 | -0.50 | -1.54% | 32.56 | 32.56 | 31.53 | 0 |
Apr 24 2024 | 32.54 | -0.16 | -0.49% | 32.96 | 33.08 | 32.50 | 0 |
Apr 23 2024 | 32.70 | 0.92 | 2.89% | 32.25 | 32.70 | 32.10 | 0 |
Apr 22 2024 | 31.78 | 0.29 | 0.92% | 31.97 | 31.97 | 31.54 | 0 |
Apr 19 2024 | 31.49 | -0.27 | -0.85% | 31.22 | 31.66 | 31.06 | 0 |