11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Ingevity Corporation (NGVT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

44.44

+0.94

(+2.16%)

At close: 04:00PM EDT

44.44

0.00

(0.00%)

After hours:

05:48PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	43.35	44.50	43.35	44.44	44.44	165,419
18 Apr 2024	43.90	44.34	43.15	43.50	43.50	158,700
17 Apr 2024	44.82	45.27	43.78	43.79	43.79	114,100
16 Apr 2024	44.22	44.71	43.64	44.48	44.48	196,500
15 Apr 2024	45.36	45.97	44.46	44.93	44.93	141,000
12 Apr 2024	46.76	46.76	45.00	45.27	45.27	115,100
11 Apr 2024	47.49	47.49	46.35	46.88	46.88	149,000
10 Apr 2024	47.38	48.02	46.35	47.17	47.17	220,100
09 Apr 2024	47.30	49.35	47.25	49.17	49.17	122,000
08 Apr 2024	47.13	47.61	46.84	46.96	46.96	121,900
05 Apr 2024	46.29	46.85	45.76	46.54	46.54	185,200
04 Apr 2024	47.94	48.18	46.22	46.45	46.45	232,200
03 Apr 2024	45.89	47.21	45.89	47.19	47.19	171,100
02 Apr 2024	46.78	46.89	45.61	46.17	46.17	206,000
01 Apr 2024	47.97	48.28	47.01	47.39	47.39	166,400
28 Mar 2024	48.44	49.06	47.60	47.70	47.70	335,900
27 Mar 2024	47.75	48.72	47.53	48.44	48.44	301,800
26 Mar 2024	47.32	47.57	46.70	47.11	47.11	169,600
25 Mar 2024	47.96	48.10	46.60	47.00	47.00	144,300
22 Mar 2024	47.93	48.49	46.90	47.40	47.40	189,700
21 Mar 2024	45.71	47.79	45.25	47.77	47.77	322,400
20 Mar 2024	44.10	45.97	43.68	45.25	45.25	310,200
19 Mar 2024	44.42	45.13	44.08	44.20	44.20	194,300
18 Mar 2024	45.18	45.26	44.47	44.51	44.51	128,900
15 Mar 2024	44.10	45.39	43.96	45.27	45.27	492,800
14 Mar 2024	45.84	46.22	43.91	44.35	44.35	170,200
13 Mar 2024	45.79	46.84	45.79	46.46	46.46	137,100
12 Mar 2024	46.73	46.73	45.52	45.99	45.99	159,000
11 Mar 2024	45.90	46.92	45.90	46.62	46.62	141,700
08 Mar 2024	46.43	46.97	45.79	46.00	46.00	134,500
07 Mar 2024	46.43	47.08	45.42	45.79	45.79	231,200
06 Mar 2024	45.77	45.92	44.47	45.88	45.88	233,400
05 Mar 2024	45.15	46.09	44.95	45.14	45.14	165,000
04 Mar 2024	45.42	46.09	44.68	45.67	45.67	204,100
01 Mar 2024	45.88	46.42	45.22	45.27	45.27	181,700
29 Feb 2024	45.79	46.19	45.42	45.68	45.68	236,400
28 Feb 2024	45.84	46.91	45.21	45.27	45.27	204,100
27 Feb 2024	48.81	49.04	46.56	46.58	46.58	248,400
26 Feb 2024	48.52	48.53	47.23	48.11	48.11	301,600
23 Feb 2024	47.79	49.04	47.58	48.95	48.95	274,700
22 Feb 2024	48.51	48.85	44.34	47.40	47.40	616,000
21 Feb 2024	45.71	45.91	44.46	44.97	44.97	446,600
20 Feb 2024	46.86	47.15	45.92	45.97	45.97	183,700
16 Feb 2024	46.15	48.23	46.15	47.66	47.66	360,800
15 Feb 2024	45.38	46.98	45.38	46.75	46.75	234,000
14 Feb 2024	45.09	45.14	44.03	44.79	44.79	180,300
13 Feb 2024	44.27	45.11	43.49	44.00	44.00	227,200
12 Feb 2024	44.95	46.83	44.67	46.32	46.32	257,300
09 Feb 2024	44.59	45.21	43.93	44.85	44.85	231,700
08 Feb 2024	43.63	44.71	42.99	44.60	44.60	222,500
07 Feb 2024	43.57	43.57	42.76	43.33	43.33	136,300
06 Feb 2024	42.52	44.28	42.52	43.31	43.31	207,800
05 Feb 2024	42.87	43.26	41.92	42.69	42.69	202,800
02 Feb 2024	43.37	44.30	42.84	43.80	43.80	180,200
01 Feb 2024	43.88	44.45	42.91	44.33	44.33	344,300
31 Jan 2024	45.36	45.36	43.40	43.56	43.56	234,500
30 Jan 2024	45.35	46.16	44.75	45.06	45.06	254,000
29 Jan 2024	45.69	45.95	44.87	45.70	45.70	297,300
26 Jan 2024	45.15	46.22	45.15	45.90	45.90	218,400
25 Jan 2024	45.00	45.16	43.97	44.53	44.53	240,800
24 Jan 2024	44.71	44.71	43.90	44.14	44.14	204,700
23 Jan 2024	44.43	44.98	43.60	44.16	44.16	175,200
22 Jan 2024	41.19	43.76	41.18	43.44	43.44	366,400
19 Jan 2024	41.07	41.25	40.00	40.86	40.86	162,600
18 Jan 2024	40.28	41.34	40.10	40.99	40.99	234,800
17 Jan 2024	40.01	40.27	39.55	40.04	40.04	175,500
16 Jan 2024	40.89	41.54	40.45	40.92	40.92	287,900
12 Jan 2024	42.94	43.21	41.10	41.43	41.43	160,200
11 Jan 2024	42.59	42.71	41.62	41.84	41.84	217,300
10 Jan 2024	42.76	43.10	42.07	42.88	42.88	204,500
09 Jan 2024	42.85	43.48	42.07	43.08	43.08	262,300
08 Jan 2024	42.98	44.14	42.54	44.08	44.08	188,600
05 Jan 2024	42.90	44.08	42.45	43.30	43.30	156,900
04 Jan 2024	44.05	44.20	42.83	43.56	43.56	209,000
03 Jan 2024	46.48	46.48	43.56	44.03	44.03	220,100
02 Jan 2024	46.75	48.42	46.23	46.98	46.98	244,800
29 Dec 2023	47.46	47.66	47.06	47.22	47.22	243,600
28 Dec 2023	47.18	47.71	46.87	47.65	47.65	162,500
27 Dec 2023	47.89	48.44	47.22	47.41	47.41	144,900
26 Dec 2023	48.14	48.45	47.65	47.96	47.96	136,200
22 Dec 2023	46.85	47.90	46.30	47.82	47.82	329,400
21 Dec 2023	46.40	46.44	45.35	46.31	46.31	339,800
20 Dec 2023	46.50	47.55	45.40	45.49	45.49	476,800
19 Dec 2023	46.60	47.63	46.37	46.65	46.65	256,000
18 Dec 2023	45.80	46.43	45.15	45.98	45.98	350,700
15 Dec 2023	46.43	46.43	44.90	45.78	45.78	1,463,300
14 Dec 2023	44.12	46.60	44.12	46.19	46.19	512,200
13 Dec 2023	39.99	43.37	39.70	43.16	43.16	328,100
12 Dec 2023	40.48	41.01	39.96	40.39	40.39	213,000
11 Dec 2023	41.39	41.82	40.51	40.52	40.52	275,100
08 Dec 2023	41.18	42.38	41.05	41.74	41.74	217,800
07 Dec 2023	39.60	41.35	39.05	41.31	41.31	321,100
06 Dec 2023	39.21	40.15	38.77	39.27	39.27	235,900
05 Dec 2023	39.87	40.23	38.65	38.85	38.85	236,000
04 Dec 2023	40.60	41.08	40.01	40.18	40.18	310,000
01 Dec 2023	38.30	40.90	37.53	40.72	40.72	391,600
30 Nov 2023	39.52	39.67	38.63	38.79	38.79	214,200
29 Nov 2023	39.04	39.75	38.60	39.48	39.48	199,600
28 Nov 2023	38.64	39.04	38.29	38.72	38.72	186,900
27 Nov 2023	39.29	39.44	38.26	38.63	38.63	223,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,379.91+909.07(+1.80%)

11 beautiful homes with glorious garden rooms

Ingevity Corporation (NGVT)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,379.91
+909.07(+1.80%)