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 |
|---|---|---|---|---|---|
| 18/04/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 15/04/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 14/04/2016 | 127.00p | 128.00p | 126.00p | 127.00p | 24138 |
| 13/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 5892 |
| 12/04/2016 | 127.00p | 127.00p | 123.00p | 127.00p | 0 |
| 11/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 20000 |
| 08/04/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 07/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 2500 |
| 06/04/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 0 |
| 05/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 12500 |
| 04/04/2016 | 127.00p | 127.00p | 119.00p | 127.00p | 1700 |
| 01/04/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 6500 |
| 31/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 2092 |
| 30/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 29/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 970 |
| 24/03/2016 | 127.00p | 127.00p | 125.90p | 127.00p | 2588 |
| 23/03/2016 | 127.00p | 127.00p | 125.90p | 127.00p | 1500 |
| 22/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 21/03/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 2457 |
| 18/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 17/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 31 |
| 16/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 15/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 6000 |
| 14/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 11/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 10/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 09/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 17808 |
| 08/03/2016 | 127.00p | 127.00p | 119.00p | 127.00p | 0 |
| 07/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 5500 |
| 04/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 3000 |
| 03/03/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 268 |
| 02/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 1000 |
| 01/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 78 |
| 29/02/2016 | 127.00p | 127.00p | 126.04p | 127.00p | 85 |
| 26/02/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 1394 |
| 25/02/2016 | 127.00p | 127.00p | 126.04p | 127.00p | 43 |
| 24/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 23/02/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 176 |
| 22/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 19/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 18/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 17/02/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 0 |
| 16/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 15/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 12/02/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 692 |
| 11/02/2016 | 127.00p | 127.00p | 119.00p | 127.00p | 40000 |
| 10/02/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 196 |
| 09/02/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 1255 |
| 08/02/2016 | 127.00p | 127.10p | 127.00p | 127.00p | 1000 |
| 05/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 04/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 1574 |
| 03/02/2016 | 127.00p | 127.10p | 127.00p | 127.00p | 30 |
| 02/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 01/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 29/01/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 9970 |
| 28/01/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 27/01/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 0 |
| 26/01/2016 | 128.00p | 128.00p | 120.00p | 127.00p | 27860 |
| 25/01/2016 | 128.00p | 128.00p | 120.00p | 128.00p | 2000 |
| 22/01/2016 | 128.00p | 128.00p | 119.50p | 128.00p | 95200 |
| 21/01/2016 | 128.00p | 128.00p | 124.00p | 128.00p | 8000 |
| 20/01/2016 | 128.00p | 128.00p | 124.00p | 128.00p | 6000 |
| 19/01/2016 | 128.00p | 128.00p | 124.00p | 128.00p | 20000 |
| 18/01/2016 | 129.00p | 129.00p | 120.00p | 128.00p | 13720 |
| 15/01/2016 | 129.00p | 129.00p | 125.00p | 129.00p | 11499 |
| 14/01/2016 | 129.00p | 129.00p | 125.00p | 129.00p | 33753 |
| 13/01/2016 | 129.00p | 129.00p | 128.00p | 129.00p | 24166 |
| 12/01/2016 | 129.00p | 129.00p | 128.00p | 129.00p | 1050 |
| 11/01/2016 | 129.00p | 129.00p | 128.00p | 129.00p | 1847 |
| 08/01/2016 | 129.00p | 129.00p | 120.00p | 129.00p | 8833 |
| 07/01/2016 | 129.00p | 129.00p | 128.00p | 129.00p | 1004 |
| 06/01/2016 | 129.00p | 129.20p | 129.00p | 129.00p | 73 |
| 05/01/2016 | 129.00p | 129.00p | 128.00p | 129.00p | 8010 |
| 04/01/2016 | 129.00p | 129.00p | 128.00p | 129.00p | 338 |
| 31/12/2015 | 129.00p | 129.00p | 128.00p | 129.00p | 3000 |
| 30/12/2015 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 29/12/2015 | 129.00p | 129.00p | 128.00p | 129.00p | 4250 |
| 24/12/2015 | 129.00p | 129.00p | 128.00p | 129.00p | 56000 |
| 23/12/2015 | 129.00p | 129.00p | 120.00p | 129.00p | 0 |
| 22/12/2015 | 129.00p | 129.00p | 128.00p | 129.00p | 93000 |
| 21/12/2015 | 129.00p | 129.00p | 120.00p | 129.00p | 4000 |
| 18/12/2015 | 128.50p | 129.00p | 128.50p | 129.00p | 0 |
| 17/12/2015 | 127.50p | 128.50p | 120.00p | 128.50p | 0 |
| 16/12/2015 | 127.50p | 127.50p | 123.00p | 127.50p | 9000 |
| 15/12/2015 | 127.50p | 128.50p | 125.00p | 127.50p | 28186 |
| 14/12/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 11/12/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 3000 |
| 10/12/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 3000 |
| 09/12/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 08/12/2015 | 129.00p | 129.00p | 120.00p | 127.50p | 10200 |
| 07/12/2015 | 129.00p | 130.00p | 125.00p | 129.00p | 0 |
| 04/12/2015 | 129.00p | 130.00p | 125.00p | 129.00p | 3000 |
| 03/12/2015 | 129.00p | 133.00p | 129.00p | 129.00p | 218 |
| 02/12/2015 | 130.00p | 130.00p | 126.00p | 129.00p | 9683 |
| 01/12/2015 | 127.50p | 131.08p | 125.00p | 130.00p | 17660 |
| 30/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 18774 |
| 27/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 5300 |
| 26/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 20822 |
| 25/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 7500 |
| 24/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 23/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 20/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 6000 |
| 19/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 18/11/2015 | 127.50p | 127.50p | 120.00p | 127.50p | 6333 |
| 17/11/2015 | 127.50p | 127.70p | 125.00p | 127.50p | 30685 |
| 16/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 13/11/2015 | 127.50p | 128.00p | 125.00p | 127.50p | 8212 |
| 12/11/2015 | 127.50p | 127.50p | 120.00p | 127.50p | 0 |
| 11/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 10/11/2015 | 127.50p | 127.50p | 120.00p | 127.50p | 0 |
| 09/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 3500 |
| 06/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 2500 |
| 05/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 04/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 03/11/2015 | 127.50p | 128.00p | 125.00p | 127.50p | 21000 |
| 02/11/2015 | 127.50p | 128.00p | 127.50p | 127.50p | 10000 |
| 30/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 3000 |
| 29/10/2015 | 127.50p | 127.50p | 120.00p | 127.50p | 0 |
| 28/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 350 |
| 27/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 1000 |
| 26/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 500 |
| 23/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 4000 |
| 22/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 500 |
| 21/10/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 20/10/2015 | 127.50p | 128.50p | 125.00p | 127.50p | 4546 |
| 19/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 15000 |
| 16/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 4435 |
| 15/10/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 14/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 16000 |
| 13/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 4000 |
| 12/10/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 09/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 3000 |
| 08/10/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 07/10/2015 | 127.50p | 129.50p | 127.50p | 127.50p | 4000 |
| 06/10/2015 | 127.50p | 127.50p | 120.00p | 127.50p | 2000 |
| 05/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 2000 |
| 02/10/2015 | 128.50p | 128.50p | 125.00p | 127.50p | 38000 |
| 01/10/2015 | 128.50p | 129.50p | 128.50p | 128.50p | 15375 |
| 30/09/2015 | 128.50p | 128.50p | 120.00p | 128.50p | 3000 |
| 29/09/2015 | 128.50p | 129.97p | 120.00p | 128.50p | 3077 |
| 28/09/2015 | 128.50p | 128.50p | 120.00p | 128.50p | 69900 |
| 25/09/2015 | 128.50p | 128.50p | 120.00p | 128.50p | 70050 |
| 24/09/2015 | 127.50p | 128.50p | 125.00p | 128.50p | 1002 |
| 23/09/2015 | 122.50p | 127.50p | 114.00p | 127.50p | 124310 |
| 22/09/2015 | 147.00p | 147.00p | 142.00p | 147.00p | 6500 |
| 21/09/2015 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 18/09/2015 | 147.00p | 147.00p | 142.00p | 147.00p | 22435 |
| 17/09/2015 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 16/09/2015 | 147.00p | 147.00p | 147.00p | 147.00p | 1352 |
| 15/09/2015 | 147.00p | 147.00p | 142.00p | 147.00p | 30800 |
| 14/09/2015 | 144.00p | 147.00p | 141.20p | 147.00p | 2000 |
| 11/09/2015 | 142.50p | 147.55p | 141.20p | 144.00p | 10000 |
| 10/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 09/09/2015 | 142.50p | 144.25p | 140.60p | 142.50p | 5928 |
| 08/09/2015 | 142.50p | 144.45p | 135.00p | 142.50p | 3919 |
| 07/09/2015 | 142.50p | 144.45p | 140.00p | 142.50p | 2075 |
| 04/09/2015 | 142.50p | 142.50p | 140.01p | 142.50p | 6000 |
| 03/09/2015 | 140.50p | 144.00p | 138.00p | 142.50p | 25902 |
| 02/09/2015 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 01/09/2015 | 138.00p | 140.50p | 136.00p | 140.50p | 25000 |
| 28/08/2015 | 138.00p | 138.00p | 136.00p | 138.00p | 5000 |
| 27/08/2015 | 137.50p | 138.00p | 137.50p | 138.00p | 0 |
| 26/08/2015 | 136.00p | 138.20p | 132.40p | 137.50p | 825 |
| 25/08/2015 | 135.00p | 136.00p | 131.00p | 136.00p | 10000 |
| 24/08/2015 | 135.00p | 135.00p | 131.00p | 135.00p | 1000 |
| 21/08/2015 | 135.00p | 135.00p | 132.00p | 135.00p | 5000 |
| 20/08/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 19/08/2015 | 135.00p | 140.00p | 132.50p | 135.00p | 5000 |
| 18/08/2015 | 135.00p | 137.00p | 131.00p | 135.00p | 3092 |
| 17/08/2015 | 135.00p | 135.00p | 131.00p | 135.00p | 137 |
| 14/08/2015 | 136.00p | 140.00p | 132.50p | 135.00p | 5000 |
| 13/08/2015 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 12/08/2015 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 11/08/2015 | 136.00p | 137.00p | 133.00p | 136.00p | 25000 |
| 10/08/2015 | 140.00p | 140.00p | 135.10p | 140.00p | 3015 |
| 07/08/2015 | 141.50p | 141.50p | 133.80p | 140.00p | 5500 |
| 06/08/2015 | 141.50p | 142.00p | 138.00p | 141.50p | 28755 |
| 05/08/2015 | 127.50p | 143.95p | 126.00p | 141.50p | 61345 |
| 04/08/2015 | 127.50p | 127.50p | 120.00p | 127.50p | 37455 |
| 03/08/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 50011 |
| 31/07/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 14704 |
| 30/07/2015 | 127.50p | 127.50p | 127.00p | 127.50p | 20000 |
| 29/07/2015 | 127.50p | 135.00p | 127.00p | 127.50p | 20000 |
| 28/07/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 13244 |
| 27/07/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 8478 |
| 24/07/2015 | 131.50p | 135.00p | 125.00p | 127.50p | 62500 |
| 23/07/2015 | 127.50p | 130.00p | 127.50p | 130.00p | 6935 |
| 22/07/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 21/07/2015 | 127.50p | 129.00p | 125.00p | 127.50p | 50500 |
| 20/07/2015 | 134.00p | 135.00p | 125.00p | 127.50p | 58040 |
| 17/07/2015 | 136.50p | 136.50p | 135.06p | 136.50p | 1000 |
| 16/07/2015 | 136.50p | 136.50p | 135.00p | 136.50p | 3830 |
| 15/07/2015 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 14/07/2015 | 136.50p | 136.50p | 135.00p | 136.50p | 8000 |
| 13/07/2015 | 136.50p | 137.50p | 130.00p | 136.50p | 0 |
| 10/07/2015 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 09/07/2015 | 136.50p | 136.50p | 135.00p | 136.50p | 29400 |
| 08/07/2015 | 136.00p | 136.00p | 134.00p | 136.00p | 20000 |
| 07/07/2015 | 136.00p | 136.00p | 134.00p | 136.00p | 62010 |
| 06/07/2015 | 136.00p | 137.50p | 130.00p | 136.00p | 2000 |
*Close Price adjusted for both dividends and splits