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 |
|---|---|---|---|---|---|
| 17/11/2016 | 167.50p | 169.00p | 167.50p | 167.50p | 612 |
| 16/11/2016 | 167.50p | 167.50p | 166.50p | 167.50p | 5000 |
| 15/11/2016 | 163.50p | 172.00p | 163.50p | 167.50p | 27560 |
| 14/11/2016 | 162.50p | 163.50p | 162.00p | 163.50p | 5000 |
| 11/11/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 10/11/2016 | 162.50p | 162.50p | 160.00p | 162.50p | 750 |
| 09/11/2016 | 153.50p | 162.50p | 153.50p | 162.50p | 22748 |
| 08/11/2016 | 160.00p | 160.00p | 158.50p | 160.00p | 0 |
| 07/11/2016 | 163.00p | 1,085.36p | 160.00p | 160.00p | 1000 |
| 04/11/2016 | 167.50p | 167.50p | 163.00p | 163.00p | 770 |
| 03/11/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 02/11/2016 | 172.00p | 172.00p | 163.00p | 167.50p | 7300 |
| 01/11/2016 | 172.00p | 172.00p | 168.00p | 172.00p | 13084 |
| 31/10/2016 | 171.00p | 172.00p | 164.00p | 172.00p | 0 |
| 28/10/2016 | 172.00p | 173.00p | 170.08p | 172.00p | 1425 |
| 27/10/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 26/10/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 25/10/2016 | 173.50p | 173.50p | 170.01p | 172.00p | 3000 |
| 24/10/2016 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 21/10/2016 | 173.50p | 173.50p | 170.14p | 173.50p | 2500 |
| 20/10/2016 | 173.50p | 173.50p | 170.14p | 173.50p | 1950 |
| 19/10/2016 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 18/10/2016 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 17/10/2016 | 177.50p | 178.00p | 168.00p | 173.50p | 12176 |
| 14/10/2016 | 179.00p | 179.50p | 178.00p | 179.00p | 2524 |
| 13/10/2016 | 180.50p | 180.50p | 178.00p | 179.00p | 166 |
| 12/10/2016 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 11/10/2016 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 10/10/2016 | 179.00p | 180.50p | 179.00p | 180.50p | 2500 |
| 07/10/2016 | 179.00p | 179.00p | 175.00p | 179.00p | 1000 |
| 06/10/2016 | 179.00p | 179.40p | 179.00p | 179.00p | 15 |
| 05/10/2016 | 179.00p | 180.65p | 175.50p | 179.00p | 19810 |
| 04/10/2016 | 181.00p | 183.00p | 175.15p | 179.00p | 18922 |
| 03/10/2016 | 168.50p | 186.70p | 168.50p | 181.00p | 8179 |
| 30/09/2016 | 167.50p | 182.00p | 167.50p | 168.50p | 5000 |
| 29/09/2016 | 165.00p | 172.00p | 165.00p | 167.50p | 2732 |
| 28/09/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/09/2016 | 165.00p | 168.00p | 165.00p | 165.00p | 3000 |
| 26/09/2016 | 170.00p | 170.00p | 165.00p | 165.00p | 658 |
| 23/09/2016 | 157.50p | 185.00p | 157.50p | 170.00p | 30610 |
| 22/09/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/09/2016 | 158.50p | 161.30p | 156.50p | 157.50p | 15916 |
| 20/09/2016 | 158.50p | 162.00p | 158.50p | 158.50p | 500 |
| 19/09/2016 | 158.50p | 162.00p | 158.50p | 158.50p | 1696 |
| 16/09/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 15/09/2016 | 158.50p | 159.90p | 158.50p | 158.50p | 525 |
| 14/09/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 13/09/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 12/09/2016 | 160.00p | 160.00p | 158.50p | 158.50p | 0 |
| 09/09/2016 | 160.00p | 165.00p | 160.00p | 160.00p | 1163 |
| 08/09/2016 | 157.50p | 165.00p | 157.50p | 160.00p | 5350 |
| 07/09/2016 | 151.00p | 160.00p | 151.00p | 157.50p | 5000 |
| 06/09/2016 | 151.00p | 152.00p | 151.00p | 151.00p | 5500 |
| 05/09/2016 | 148.50p | 155.00p | 148.50p | 151.00p | 3703 |
| 02/09/2016 | 150.00p | 153.00p | 148.50p | 148.50p | 2233 |
| 01/09/2016 | 145.00p | 152.00p | 145.00p | 148.50p | 1750 |
| 31/08/2016 | 145.00p | 150.00p | 145.00p | 145.00p | 1410 |
| 30/08/2016 | 145.00p | 150.00p | 145.00p | 145.00p | 9500 |
| 26/08/2016 | 145.00p | 145.00p | 143.00p | 145.00p | 6058 |
| 25/08/2016 | 142.50p | 145.00p | 142.50p | 145.00p | 1250 |
| 24/08/2016 | 135.00p | 145.00p | 135.00p | 142.50p | 3600 |
| 23/08/2016 | 132.50p | 135.00p | 132.50p | 135.00p | 1236 |
| 22/08/2016 | 132.50p | 135.00p | 132.50p | 132.50p | 1016 |
| 19/08/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 18/08/2016 | 132.50p | 132.51p | 132.50p | 132.50p | 1364 |
| 17/08/2016 | 132.50p | 134.50p | 130.00p | 132.50p | 18000 |
| 16/08/2016 | 132.50p | 132.50p | 132.01p | 132.50p | 1000 |
| 15/08/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 12/08/2016 | 132.50p | 135.00p | 132.50p | 132.50p | 2500 |
| 11/08/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 10/08/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 09/08/2016 | 132.00p | 132.50p | 132.00p | 132.50p | 0 |
| 08/08/2016 | 132.00p | 135.00p | 130.20p | 132.00p | 9425 |
| 05/08/2016 | 132.00p | 134.34p | 132.00p | 132.00p | 3500 |
| 04/08/2016 | 130.00p | 133.00p | 130.00p | 132.00p | 9300 |
| 03/08/2016 | 130.00p | 134.90p | 130.00p | 130.00p | 65 |
| 02/08/2016 | 130.00p | 133.00p | 125.00p | 131.00p | 14200 |
| 01/08/2016 | 130.00p | 130.00p | 129.70p | 130.00p | 22660 |
| 29/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 4500 |
| 26/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/07/2016 | 130.00p | 130.00p | 126.00p | 130.00p | 833 |
| 22/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 4623 |
| 21/07/2016 | 130.00p | 134.00p | 126.00p | 130.00p | 17500 |
| 20/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/07/2016 | 130.00p | 134.00p | 125.00p | 130.00p | 16433 |
| 18/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 708 |
| 15/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 8650 |
| 13/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 11750 |
| 11/07/2016 | 130.00p | 130.00p | 126.00p | 130.00p | 10000 |
| 08/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 332 |
| 06/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 6450 |
| 05/07/2016 | 122.50p | 130.00p | 122.50p | 130.00p | 5500 |
| 04/07/2016 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 01/07/2016 | 122.50p | 125.00p | 120.00p | 122.50p | 12008 |
| 30/06/2016 | 122.50p | 122.50p | 120.00p | 122.50p | 8 |
| 29/06/2016 | 122.50p | 122.50p | 120.00p | 122.50p | 21082 |
| 28/06/2016 | 117.50p | 122.50p | 117.50p | 122.50p | 750 |
| 27/06/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/06/2016 | 112.50p | 117.50p | 112.50p | 117.50p | 2000 |
| 23/06/2016 | 118.50p | 124.23p | 118.50p | 122.50p | 250 |
| 22/06/2016 | 118.50p | 120.00p | 117.00p | 118.50p | 49192 |
| 21/06/2016 | 116.50p | 118.50p | 116.50p | 118.50p | 2000 |
| 20/06/2016 | 116.00p | 116.50p | 116.00p | 116.50p | 12700 |
| 17/06/2016 | 115.50p | 116.00p | 115.50p | 116.00p | 0 |
| 16/06/2016 | 113.50p | 115.50p | 113.50p | 115.50p | 0 |
| 15/06/2016 | 120.00p | 120.00p | 111.40p | 113.50p | 10326 |
| 14/06/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/06/2016 | 124.00p | 124.00p | 115.00p | 120.00p | 5000 |
| 10/06/2016 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 09/06/2016 | 125.00p | 125.00p | 122.00p | 124.00p | 1000 |
| 08/06/2016 | 125.00p | 125.00p | 121.00p | 125.00p | 2442 |
| 07/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/06/2016 | 127.00p | 127.00p | 125.00p | 125.00p | 2593 |
| 03/06/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 23 |
| 02/06/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 01/06/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 16843 |
| 31/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 18040 |
| 27/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 17450 |
| 26/05/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 25/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 5000 |
| 24/05/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 23/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 10500 |
| 20/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 9433 |
| 19/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 2900 |
| 18/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 18200 |
| 17/05/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 16/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 20000 |
| 13/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 16150 |
| 12/05/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 11/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 12263 |
| 10/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 52062 |
| 09/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 12000 |
| 06/05/2016 | 127.00p | 127.00p | 120.83p | 127.00p | 45166 |
| 05/05/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 04/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 10000 |
| 03/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 5000 |
| 29/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 646 |
| 28/04/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 27/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 7200 |
| 26/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 37 |
| 25/04/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 1000 |
| 22/04/2016 | 127.00p | 127.00p | 124.00p | 127.00p | 17000 |
| 21/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 750 |
| 20/04/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 19/04/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 12000 |
| 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 |
*Close Price adjusted for both dividends and splits