Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Ingenta (ING) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2017 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 13/11/2017 | 156.00p | 159.00p | 155.56p | 156.00p | 6650 |
| 10/11/2017 | 156.00p | 156.00p | 152.01p | 156.00p | 9 |
| 09/11/2017 | 155.50p | 160.00p | 154.60p | 156.00p | 2671 |
| 08/11/2017 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 07/11/2017 | 156.50p | 156.50p | 155.00p | 155.50p | 1358 |
| 06/11/2017 | 157.50p | 162.00p | 153.00p | 156.50p | 1234 |
| 03/11/2017 | 157.50p | 162.00p | 155.88p | 157.50p | 1807 |
| 02/11/2017 | 157.50p | 160.00p | 155.88p | 157.50p | 2700 |
| 01/11/2017 | 157.50p | 157.50p | 155.88p | 157.50p | 1000 |
| 31/10/2017 | 157.50p | 157.50p | 155.88p | 157.50p | 2732 |
| 30/10/2017 | 158.00p | 158.00p | 157.50p | 157.50p | 0 |
| 27/10/2017 | 158.50p | 160.00p | 157.50p | 157.50p | 748 |
| 26/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 25/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 24/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 23/10/2017 | 158.50p | 159.00p | 158.50p | 158.50p | 0 |
| 20/10/2017 | 158.50p | 158.50p | 155.00p | 158.50p | 25780 |
| 19/10/2017 | 158.50p | 165.00p | 158.50p | 158.50p | 100 |
| 18/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 17/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 16/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 13/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 10 |
| 12/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 11/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 10/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 151 |
| 09/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 240 |
| 06/10/2017 | 158.50p | 165.00p | 158.50p | 158.50p | 299 |
| 05/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 04/10/2017 | 158.50p | 165.00p | 158.50p | 158.50p | 33 |
| 03/10/2017 | 157.50p | 158.50p | 157.50p | 158.50p | 1692 |
| 02/10/2017 | 157.50p | 158.00p | 154.00p | 157.50p | 676 |
| 29/09/2017 | 156.50p | 157.50p | 156.50p | 157.50p | 9065 |
| 28/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 27/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 313 |
| 26/09/2017 | 157.50p | 157.50p | 156.50p | 156.50p | 0 |
| 25/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 22/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 710 |
| 19/09/2017 | 156.00p | 157.50p | 156.00p | 157.50p | 1932 |
| 18/09/2017 | 156.00p | 156.00p | 156.00p | 156.00p | 40250 |
| 15/09/2017 | 155.00p | 156.00p | 155.00p | 156.00p | 0 |
| 14/09/2017 | 158.50p | 158.50p | 151.00p | 156.00p | 34620 |
| 13/09/2017 | 168.00p | 168.00p | 158.50p | 158.50p | 13750 |
| 12/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 11/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 08/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 250 |
| 07/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 06/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 6469 |
| 05/09/2017 | 162.00p | 170.00p | 161.00p | 161.50p | 6462 |
| 04/09/2017 | 169.00p | 169.00p | 161.50p | 162.00p | 7961 |
| 01/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 10000 |
| 31/08/2017 | 171.50p | 171.50p | 169.00p | 169.00p | 0 |
| 30/08/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 29/08/2017 | 174.00p | 174.00p | 171.50p | 171.50p | 6600 |
| 25/08/2017 | 177.00p | 177.00p | 174.00p | 174.00p | 5000 |
| 24/08/2017 | 177.00p | 177.00p | 177.00p | 177.00p | 171 |
| 23/08/2017 | 176.00p | 177.00p | 176.00p | 177.00p | 0 |
| 22/08/2017 | 176.00p | 176.00p | 176.00p | 176.00p | 11 |
| 21/08/2017 | 176.00p | 176.00p | 176.00p | 176.00p | 820 |
| 18/08/2017 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 17/08/2017 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 16/08/2017 | 176.00p | 176.00p | 176.00p | 176.00p | 2412 |
| 15/08/2017 | 178.00p | 180.00p | 176.00p | 176.00p | 1400 |
| 14/08/2017 | 184.00p | 184.00p | 180.00p | 180.00p | 2129 |
| 11/08/2017 | 186.00p | 186.00p | 184.00p | 184.00p | 6526 |
| 10/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 09/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 08/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 100 |
| 07/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 701 |
| 04/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 03/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 02/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 3188 |
| 01/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 3000 |
| 31/07/2017 | 184.50p | 186.00p | 184.50p | 186.00p | 3000 |
| 28/07/2017 | 184.00p | 184.50p | 184.00p | 184.50p | 20000 |
| 27/07/2017 | 184.00p | 184.00p | 184.00p | 184.00p | 10000 |
| 26/07/2017 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 25/07/2017 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 24/07/2017 | 184.00p | 184.00p | 184.00p | 184.00p | 8377 |
| 21/07/2017 | 184.50p | 184.50p | 184.00p | 184.00p | 1000 |
| 20/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 19/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 571 |
| 18/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 17/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 14/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 1626 |
| 13/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 29 |
| 12/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 7091 |
| 11/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 56 |
| 10/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 1256 |
| 07/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 06/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 4050 |
| 05/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 04/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 03/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 30/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 3325 |
| 29/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 28/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 2289 |
| 27/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 10 |
| 26/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 1 |
| 23/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 1428 |
| 22/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 21/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 20/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 19/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 16/06/2017 | 184.50p | 184.90p | 184.50p | 184.50p | 5 |
| 15/06/2017 | 184.50p | 184.50p | 177.50p | 184.50p | 0 |
| 14/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 13/06/2017 | 184.50p | 184.90p | 184.50p | 184.50p | 0 |
| 12/06/2017 | 184.50p | 676.50p | 184.50p | 184.50p | 0 |
| 09/06/2017 | 184.50p | 184.50p | 184.00p | 184.50p | 130 |
| 08/06/2017 | 184.50p | 184.50p | 184.00p | 184.50p | 2915 |
| 07/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 06/06/2017 | 183.50p | 184.70p | 183.50p | 184.50p | 3500 |
| 05/06/2017 | 197.50p | 197.50p | 182.00p | 183.50p | 5988 |
| 02/06/2017 | 197.50p | 197.50p | 195.00p | 197.50p | 3500 |
| 01/06/2017 | 200.00p | 201.00p | 197.50p | 197.50p | 9649 |
| 31/05/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/05/2017 | 200.00p | 205.00p | 200.00p | 200.00p | 0 |
| 26/05/2017 | 201.50p | 201.50p | 197.00p | 200.00p | 6000 |
| 25/05/2017 | 209.00p | 209.00p | 201.00p | 201.50p | 2042 |
| 24/05/2017 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 23/05/2017 | 209.00p | 209.00p | 208.87p | 209.00p | 0 |
| 22/05/2017 | 209.00p | 215.00p | 209.00p | 209.00p | 0 |
| 19/05/2017 | 209.00p | 213.00p | 209.00p | 209.00p | 2000 |
| 18/05/2017 | 209.00p | 215.00p | 209.00p | 209.00p | 0 |
| 17/05/2017 | 210.00p | 211.00p | 209.00p | 209.00p | 8000 |
| 16/05/2017 | 210.00p | 215.00p | 210.00p | 210.00p | 2500 |
| 15/05/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 12/05/2017 | 211.50p | 211.50p | 210.00p | 210.00p | 0 |
| 11/05/2017 | 211.50p | 215.55p | 211.50p | 211.50p | 558 |
| 10/05/2017 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 09/05/2017 | 212.50p | 218.50p | 211.50p | 211.50p | 3822 |
| 08/05/2017 | 215.00p | 225.03p | 212.50p | 212.50p | 5112 |
| 05/05/2017 | 215.00p | 224.81p | 212.51p | 215.00p | 15438 |
| 04/05/2017 | 216.50p | 220.72p | 211.51p | 215.00p | 8000 |
| 03/05/2017 | 216.50p | 216.50p | 211.00p | 216.50p | 8000 |
| 02/05/2017 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 28/04/2017 | 218.00p | 219.00p | 210.00p | 216.50p | 23911 |
| 27/04/2017 | 218.00p | 218.00p | 213.00p | 218.00p | 5000 |
| 26/04/2017 | 218.00p | 218.00p | 213.00p | 218.00p | 3500 |
| 25/04/2017 | 218.00p | 218.00p | 213.00p | 218.00p | 4427 |
| 24/04/2017 | 218.00p | 218.00p | 213.00p | 218.00p | 1732 |
| 21/04/2017 | 218.00p | 218.00p | 213.00p | 218.00p | 154 |
| 20/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 19/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 18/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 13/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 12/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 11/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 10/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 07/04/2017 | 219.00p | 219.00p | 210.00p | 218.00p | 5799 |
| 06/04/2017 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 05/04/2017 | 219.00p | 219.00p | 208.00p | 219.00p | 18810 |
| 04/04/2017 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 03/04/2017 | 232.50p | 232.50p | 213.00p | 219.00p | 15182 |
| 31/03/2017 | 205.50p | 220.00p | 205.00p | 214.00p | 17803 |
| 30/03/2017 | 205.50p | 207.99p | 205.50p | 205.50p | 6840 |
| 29/03/2017 | 205.50p | 206.50p | 205.50p | 205.50p | 4976 |
| 28/03/2017 | 205.50p | 209.90p | 205.50p | 205.50p | 5378 |
| 27/03/2017 | 205.50p | 205.50p | 205.50p | 205.50p | 0 |
| 24/03/2017 | 205.50p | 209.90p | 205.50p | 205.50p | 7491 |
| 23/03/2017 | 205.50p | 209.90p | 203.00p | 205.50p | 5759 |
| 22/03/2017 | 206.50p | 209.90p | 203.00p | 205.50p | 4786 |
| 21/03/2017 | 210.00p | 210.00p | 200.00p | 206.50p | 15759 |
| 20/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 6320 |
| 17/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 10 |
| 16/03/2017 | 210.00p | 210.00p | 209.90p | 210.00p | 500 |
| 15/03/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/03/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 13/03/2017 | 210.00p | 214.00p | 205.00p | 210.00p | 36782 |
| 10/03/2017 | 210.00p | 215.00p | 210.00p | 210.00p | 0 |
| 09/03/2017 | 211.50p | 214.00p | 206.11p | 210.00p | 1130 |
| 08/03/2017 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 07/03/2017 | 211.50p | 211.50p | 205.50p | 211.50p | 125 |
| 06/03/2017 | 211.50p | 215.00p | 211.50p | 211.50p | 100 |
| 03/03/2017 | 221.50p | 221.50p | 203.00p | 211.50p | 20500 |
| 02/03/2017 | 211.00p | 221.50p | 211.00p | 221.50p | 3587 |
| 01/03/2017 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 28/02/2017 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 27/02/2017 | 207.50p | 213.00p | 207.50p | 211.00p | 1160 |
| 24/02/2017 | 205.00p | 213.20p | 205.00p | 207.50p | 14584 |
| 23/02/2017 | 187.50p | 205.00p | 187.50p | 205.00p | 13670 |
| 22/02/2017 | 187.50p | 192.00p | 186.00p | 187.50p | 6092 |
| 21/02/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 20/02/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 17/02/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 16/02/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/02/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/02/2017 | 187.50p | 187.50p | 186.00p | 187.50p | 4000 |
| 13/02/2017 | 186.00p | 190.00p | 184.40p | 187.50p | 3520 |
| 10/02/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 09/02/2017 | 186.00p | 186.00p | 184.40p | 186.00p | 97 |
| 08/02/2017 | 184.00p | 188.00p | 184.00p | 186.00p | 6500 |
| 07/02/2017 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 06/02/2017 | 184.00p | 190.00p | 184.00p | 184.00p | 0 |
| 03/02/2017 | 184.00p | 185.60p | 181.60p | 184.00p | 3155 |
| 02/02/2017 | 184.00p | 184.00p | 181.60p | 184.00p | 17 |
| 01/02/2017 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
*Close Price adjusted for both dividends and splits