Ingenta (ING) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ingenta

Date Open High Low Close* Volume
09/04/2025 51.00p 51.00p 50.00p 51.00p 1850
08/04/2025 50.75p 51.10p 50.00p 51.00p 16851
07/04/2025 51.00p 51.50p 50.75p 50.75p 11694
04/04/2025 51.50p 51.50p 50.00p 51.00p 24441
03/04/2025 51.50p 52.91p 51.30p 51.50p 39
02/04/2025 51.00p 54.40p 51.00p 51.50p 37659
01/04/2025 51.00p 52.00p 50.44p 51.00p 17861
31/03/2025 53.00p 53.00p 51.00p 51.00p 23966
28/03/2025 53.00p 53.00p 52.80p 53.00p 0
27/03/2025 53.00p 54.00p 52.00p 53.00p 4000
26/03/2025 55.00p 56.00p 52.00p 53.00p 50943
25/03/2025 54.50p 56.36p 53.00p 55.00p 11728
24/03/2025 55.00p 56.48p 52.00p 54.50p 12202
21/03/2025 55.00p 55.55p 55.00p 55.00p 0
20/03/2025 55.00p 55.55p 54.71p 55.00p 0
19/03/2025 56.50p 56.50p 55.00p 55.00p 2413
18/03/2025 56.50p 56.91p 56.50p 56.50p 0
17/03/2025 56.50p 56.50p 55.31p 56.50p 1000
14/03/2025 56.50p 57.75p 56.00p 56.50p 18800
13/03/2025 58.50p 60.00p 56.50p 56.50p 11680
12/03/2025 58.00p 60.00p 57.50p 57.50p 17900
11/03/2025 58.00p 59.40p 58.00p 58.00p 20
10/03/2025 61.00p 61.90p 56.25p 58.00p 28188
07/03/2025 61.00p 61.00p 60.00p 61.00p 5069
06/03/2025 61.00p 61.00p 60.00p 61.00p 310
05/03/2025 64.00p 64.00p 60.00p 61.00p 66583
04/03/2025 64.00p 64.98p 64.00p 64.00p 3009
03/03/2025 64.00p 64.00p 61.43p 64.00p 6905
28/02/2025 64.00p 64.00p 62.25p 64.00p 12000
27/02/2025 64.50p 64.50p 64.14p 64.50p 0
26/02/2025 67.50p 67.50p 62.00p 64.50p 133578
25/02/2025 67.50p 67.50p 67.00p 67.50p 0
24/02/2025 68.00p 69.85p 65.15p 67.50p 1508
21/02/2025 68.00p 68.00p 66.55p 68.00p 1000
20/02/2025 68.00p 68.00p 67.47p 68.00p 0
19/02/2025 68.00p 68.00p 67.47p 68.00p 0
18/02/2025 68.00p 69.68p 68.00p 68.00p 7474
17/02/2025 68.00p 69.80p 68.00p 68.00p 7386
14/02/2025 68.00p 68.00p 66.25p 68.00p 1249
13/02/2025 68.00p 68.00p 67.47p 68.00p 0
12/02/2025 69.00p 70.00p 67.22p 68.00p 19463
11/02/2025 69.00p 69.00p 67.22p 69.00p 939
10/02/2025 68.50p 70.85p 66.36p 69.00p 21972
07/02/2025 71.00p 71.00p 65.05p 68.50p 71214
06/02/2025 71.00p 72.88p 71.00p 71.00p 22001
05/02/2025 71.00p 71.00p 70.71p 71.00p 0
04/02/2025 71.00p 71.00p 70.71p 71.00p 0
03/02/2025 71.00p 71.00p 69.88p 71.00p 1668
31/01/2025 69.50p 73.00p 69.50p 71.00p 8198
30/01/2025 69.50p 69.50p 69.43p 69.50p 0
29/01/2025 69.25p 69.50p 69.25p 69.50p 8340
28/01/2025 69.25p 69.25p 68.52p 69.25p 1465
27/01/2025 69.25p 70.00p 69.25p 69.25p 2
24/01/2025 69.25p 69.25p 69.14p 69.25p 0
23/01/2025 71.00p 71.00p 69.25p 69.25p 7187
22/01/2025 69.00p 69.00p 68.55p 69.00p 0
21/01/2025 68.50p 69.00p 68.00p 69.00p 16000
20/01/2025 72.50p 72.50p 65.00p 68.50p 66143
17/01/2025 72.50p 72.50p 70.00p 72.50p 600
16/01/2025 72.50p 73.70p 70.00p 72.50p 14352
15/01/2025 71.00p 72.50p 70.09p 72.50p 33179
14/01/2025 73.50p 73.50p 70.00p 71.00p 16556
13/01/2025 73.00p 73.84p 73.00p 73.50p 12179
10/01/2025 73.00p 73.84p 73.00p 73.00p 1354
09/01/2025 73.00p 73.40p 73.00p 73.00p 0
08/01/2025 73.50p 73.90p 72.03p 73.00p 10000
07/01/2025 73.50p 73.80p 73.50p 73.50p 0
06/01/2025 72.50p 74.40p 72.06p 73.50p 30314
03/01/2025 70.50p 72.50p 69.25p 72.50p 12132
02/01/2025 72.50p 72.50p 70.00p 72.50p 12588
31/12/2024 72.50p 72.50p 70.00p 72.50p 2293
30/12/2024 72.50p 73.50p 72.50p 72.50p 1355
27/12/2024 72.50p 72.75p 70.00p 72.50p 19230
24/12/2024 72.50p 73.00p 72.50p 72.50p 0
23/12/2024 72.00p 72.50p 69.18p 72.50p 10001
20/12/2024 75.00p 75.00p 69.00p 72.00p 23227
19/12/2024 75.00p 77.20p 72.18p 75.00p 1632
18/12/2024 75.00p 75.00p 74.77p 75.00p 0
17/12/2024 75.00p 77.40p 75.00p 75.00p 4
16/12/2024 75.00p 77.20p 75.00p 75.00p 487
13/12/2024 75.00p 75.00p 74.77p 75.00p 0
12/12/2024 75.00p 75.00p 74.77p 75.00p 0
11/12/2024 75.00p 78.00p 75.00p 75.00p 4000
10/12/2024 75.00p 75.00p 72.00p 75.00p 4000
09/12/2024 71.50p 77.40p 69.55p 75.00p 18445
06/12/2024 70.50p 71.50p 69.55p 71.50p 1376
05/12/2024 70.50p 70.90p 69.44p 70.50p 50129
04/12/2024 74.00p 74.00p 68.10p 70.50p 42257
03/12/2024 74.00p 74.00p 71.00p 74.00p 9948
02/12/2024 76.00p 76.00p 73.00p 74.00p 9088
29/11/2024 76.00p 76.00p 76.00p 76.00p 0
28/11/2024 76.00p 76.00p 76.00p 76.00p 0
27/11/2024 76.00p 76.00p 75.60p 76.00p 500
26/11/2024 76.00p 76.90p 76.00p 76.00p 6
25/11/2024 79.00p 79.00p 74.30p 76.00p 21364
22/11/2024 79.00p 79.14p 78.90p 79.00p 8000
21/11/2024 79.50p 79.50p 78.06p 79.00p 8463
20/11/2024 80.00p 80.30p 79.00p 79.50p 2015
19/11/2024 80.00p 80.14p 80.00p 80.00p 0
18/11/2024 80.00p 80.14p 80.00p 80.00p 0
15/11/2024 80.00p 80.14p 80.00p 80.00p 0
14/11/2024 80.00p 80.14p 80.00p 80.00p 0
13/11/2024 80.00p 80.00p 79.06p 80.00p 891
12/11/2024 81.00p 81.25p 80.00p 80.50p 13351
11/11/2024 81.00p 81.00p 80.06p 81.00p 434
08/11/2024 81.00p 81.00p 80.00p 81.00p 885
07/11/2024 81.00p 81.70p 81.00p 81.00p 6119
06/11/2024 81.00p 81.00p 80.00p 81.00p 26000
05/11/2024 81.00p 82.90p 81.00p 81.00p 9822
04/11/2024 81.00p 82.50p 81.00p 81.00p 10585
01/11/2024 81.00p 82.00p 81.00p 81.00p 20378
31/10/2024 80.00p 82.00p 78.25p 81.00p 12914
30/10/2024 80.00p 80.00p 75.13p 80.00p 36548
29/10/2024 83.00p 84.85p 80.00p 80.00p 4578
28/10/2024 83.00p 84.88p 80.00p 83.00p 14001
25/10/2024 83.00p 83.00p 81.12p 83.00p 2450
24/10/2024 82.00p 83.50p 82.00p 83.00p 16000
23/10/2024 84.50p 84.50p 81.12p 82.00p 7000
22/10/2024 86.50p 86.50p 84.50p 84.50p 500
21/10/2024 86.50p 86.50p 86.30p 86.50p 255
18/10/2024 86.50p 86.71p 86.50p 86.50p 0
17/10/2024 86.50p 87.45p 86.35p 86.50p 4509
16/10/2024 88.00p 88.00p 86.00p 86.50p 11600
15/10/2024 88.00p 88.00p 87.71p 88.00p 0
14/10/2024 88.00p 88.00p 87.71p 88.00p 0
11/10/2024 88.00p 88.00p 87.34p 88.00p 500
10/10/2024 88.00p 88.00p 86.22p 88.00p 15664
09/10/2024 88.00p 88.00p 86.60p 88.00p 6135
08/10/2024 88.00p 88.00p 86.50p 88.00p 1982
07/10/2024 87.00p 89.78p 85.27p 88.00p 27355
04/10/2024 90.50p 90.50p 86.00p 87.00p 52589
03/10/2024 90.50p 92.84p 89.35p 90.50p 4157
02/10/2024 91.50p 93.80p 91.50p 91.50p 81
01/10/2024 91.50p 91.50p 89.35p 91.50p 1523
30/09/2024 92.00p 93.84p 90.55p 91.50p 1898
27/09/2024 91.50p 93.00p 91.50p 92.00p 1500
26/09/2024 91.50p 93.99p 90.36p 91.50p 3021
25/09/2024 91.50p 93.85p 90.36p 91.50p 16748
24/09/2024 91.50p 91.50p 90.30p 91.50p 6411
23/09/2024 94.50p 94.50p 90.80p 91.50p 5819
20/09/2024 96.50p 96.50p 93.00p 94.50p 16401
19/09/2024 97.00p 97.00p 95.00p 96.50p 18627
18/09/2024 113.50p 113.50p 90.30p 97.00p 224994
17/09/2024 118.00p 118.00p 115.13p 118.00p 2359
16/09/2024 118.00p 118.00p 117.18p 118.00p 0
13/09/2024 118.00p 118.00p 116.88p 118.00p 1652
12/09/2024 118.00p 118.80p 118.00p 118.00p 3000
11/09/2024 118.00p 118.00p 117.18p 118.00p 0
10/09/2024 118.00p 118.00p 116.80p 118.00p 1000
09/09/2024 118.00p 119.75p 118.00p 118.00p 13000
06/09/2024 117.50p 118.90p 117.50p 118.00p 8457
05/09/2024 117.50p 117.50p 115.78p 117.50p 2985
04/09/2024 118.00p 118.00p 115.18p 117.50p 11856
03/09/2024 118.00p 118.00p 117.00p 118.00p 1800
02/09/2024 118.00p 118.00p 117.18p 118.00p 0
30/08/2024 118.00p 119.80p 118.00p 118.00p 5000
29/08/2024 118.00p 118.00p 116.95p 118.00p 5998
28/08/2024 118.00p 118.00p 117.18p 118.00p 0
27/08/2024 118.00p 121.00p 116.80p 118.00p 4112
23/08/2024 118.00p 118.00p 117.18p 118.00p 0
22/08/2024 118.00p 118.00p 117.18p 118.00p 0
21/08/2024 118.00p 121.00p 118.00p 118.00p 12000
20/08/2024 114.50p 120.00p 114.50p 118.00p 12961
19/08/2024 112.00p 117.00p 112.00p 114.50p 17000
16/08/2024 110.00p 112.90p 110.00p 112.00p 8439
15/08/2024 112.00p 112.00p 109.00p 110.00p 7873
14/08/2024 112.00p 113.75p 112.00p 112.00p 1300
13/08/2024 112.00p 114.80p 112.00p 112.00p 12500
12/08/2024 114.00p 115.02p 110.00p 112.00p 13801
09/08/2024 114.00p 114.82p 114.00p 114.00p 0
08/08/2024 114.00p 115.49p 111.75p 114.00p 7850
07/08/2024 112.50p 115.49p 112.50p 114.00p 12400
06/08/2024 112.50p 112.50p 110.00p 112.50p 9472
05/08/2024 117.00p 117.00p 111.56p 112.50p 5000
02/08/2024 117.50p 119.00p 115.05p 117.00p 5309
01/08/2024 117.50p 120.00p 115.15p 117.50p 8344
31/07/2024 118.00p 120.28p 115.60p 117.50p 12327
30/07/2024 118.00p 121.00p 118.00p 118.00p 730
29/07/2024 118.00p 120.64p 115.00p 118.00p 7644
26/07/2024 118.00p 120.70p 116.71p 118.00p 2000
25/07/2024 119.00p 121.82p 116.06p 118.00p 1813
24/07/2024 120.00p 120.00p 116.06p 119.00p 2816
23/07/2024 120.00p 122.80p 117.65p 120.00p 3435
22/07/2024 125.00p 125.00p 119.00p 120.00p 11004
19/07/2024 119.00p 130.00p 119.00p 125.00p 20662
18/07/2024 117.50p 119.96p 117.50p 119.00p 3790
17/07/2024 115.50p 119.75p 115.50p 117.50p 8292
16/07/2024 113.00p 117.75p 110.00p 115.50p 23961
15/07/2024 115.50p 115.50p 113.00p 113.00p 3890
12/07/2024 115.00p 115.50p 113.00p 115.50p 7649
11/07/2024 115.00p 116.50p 115.00p 115.00p 139
10/07/2024 115.00p 115.00p 112.36p 115.00p 3310
09/07/2024 116.00p 116.32p 112.36p 115.00p 8330
08/07/2024 114.00p 117.20p 114.00p 116.00p 28958
05/07/2024 114.00p 116.50p 111.00p 114.00p 1223
04/07/2024 114.00p 114.00p 111.00p 114.00p 3776
03/07/2024 113.00p 116.67p 112.00p 114.00p 7442
02/07/2024 115.00p 115.00p 110.00p 113.00p 61409
01/07/2024 117.00p 118.00p 112.50p 115.00p 6337
28/06/2024 117.00p 118.00p 117.00p 117.00p 11856

*Close Price adjusted for both dividends and splits