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:
- Buy LondonMetric Property (LMP) by Zaven Boyrazian in The Motley Fool
- Avoid Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
Ingenta (ING) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 31/01/2017 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 30/01/2017 | 184.00p | 184.00p | 180.01p | 184.00p | 40500 |
| 27/01/2017 | 184.00p | 184.00p | 182.50p | 184.00p | 0 |
| 26/01/2017 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 25/01/2017 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 24/01/2017 | 183.50p | 187.80p | 178.30p | 182.50p | 2707 |
| 23/01/2017 | 183.50p | 183.50p | 178.00p | 183.50p | 1735 |
| 20/01/2017 | 183.50p | 189.00p | 177.01p | 183.50p | 7843 |
| 19/01/2017 | 180.00p | 185.00p | 180.00p | 183.50p | 1020 |
| 18/01/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/01/2017 | 180.00p | 184.80p | 180.00p | 180.00p | 518 |
| 16/01/2017 | 165.00p | 185.00p | 165.00p | 180.00p | 20042 |
| 13/01/2017 | 156.50p | 156.50p | 154.00p | 156.50p | 144 |
| 12/01/2017 | 148.50p | 160.00p | 148.50p | 156.50p | 26250 |
| 11/01/2017 | 157.50p | 158.00p | 147.01p | 148.50p | 10833 |
| 10/01/2017 | 157.50p | 157.50p | 155.50p | 157.50p | 1000 |
| 09/01/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/01/2017 | 162.00p | 162.00p | 154.50p | 157.50p | 1750 |
| 05/01/2017 | 162.50p | 162.50p | 160.00p | 162.50p | 1536 |
| 04/01/2017 | 165.00p | 165.00p | 162.00p | 162.50p | 2437 |
| 03/01/2017 | 167.50p | 167.50p | 160.00p | 165.00p | 20015 |
| 30/12/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 29/12/2016 | 167.50p | 167.50p | 165.01p | 167.50p | 120 |
| 28/12/2016 | 167.50p | 167.50p | 166.50p | 167.50p | 5 |
| 23/12/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 4187 |
| 22/12/2016 | 167.50p | 167.50p | 161.00p | 167.50p | 0 |
| 21/12/2016 | 165.00p | 167.50p | 165.00p | 167.50p | 0 |
| 20/12/2016 | 167.50p | 167.50p | 165.00p | 165.00p | 9343 |
| 19/12/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 16/12/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 15/12/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 14/12/2016 | 167.50p | 167.50p | 165.01p | 167.50p | 752 |
| 13/12/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 2076 |
| 12/12/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 09/12/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 08/12/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 125 |
| 07/12/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 06/12/2016 | 167.50p | 168.25p | 164.54p | 167.50p | 27567 |
| 05/12/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 735 |
| 02/12/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 1000 |
| 01/12/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 1599 |
| 30/11/2016 | 167.50p | 169.60p | 166.50p | 167.50p | 18677 |
| 29/11/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 28/11/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 5000 |
| 25/11/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 500 |
| 24/11/2016 | 167.50p | 168.50p | 165.00p | 167.50p | 5385 |
| 23/11/2016 | 167.50p | 168.50p | 165.00p | 167.50p | 1924 |
| 22/11/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 21/11/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 29000 |
| 18/11/2016 | 167.50p | 169.00p | 156.91p | 167.50p | 14781 |
*Close Price adjusted for both dividends and splits