Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/09/2014 217.50p 224.50p 215.00p 222.50p 1500
16/09/2014 220.00p 228.34p 213.30p 217.50p 4657
15/09/2014 202.50p 227.45p 200.60p 217.50p 12806
12/09/2014 188.00p 210.00p 188.00p 202.50p 6499
11/09/2014 188.00p 188.00p 188.00p 188.00p 0
10/09/2014 187.50p 188.00p 175.00p 188.00p 10649
09/09/2014 187.50p 187.50p 187.50p 187.50p 0
08/09/2014 190.00p 190.00p 180.00p 187.50p 2100
05/09/2014 190.00p 195.00p 180.00p 190.00p 2929
04/09/2014 190.00p 190.00p 190.00p 190.00p 0
03/09/2014 190.00p 200.00p 180.40p 190.00p 12150
02/09/2014 190.00p 196.60p 190.00p 190.00p 1271
01/09/2014 192.50p 192.50p 180.00p 190.00p 700
29/08/2014 192.50p 197.45p 185.30p 192.50p 995
28/08/2014 192.50p 200.00p 190.00p 192.50p 15512
27/08/2014 180.00p 198.00p 170.80p 192.50p 9868
26/08/2014 177.50p 177.50p 165.00p 177.50p 50
22/08/2014 177.50p 177.50p 175.00p 177.50p 0
21/08/2014 177.50p 177.50p 177.50p 177.50p 0
20/08/2014 177.50p 177.50p 165.10p 177.50p 300
19/08/2014 177.50p 177.50p 177.50p 177.50p 0
18/08/2014 177.50p 177.50p 165.10p 177.50p 17
15/08/2014 177.50p 177.50p 166.25p 177.50p 1000
14/08/2014 177.50p 177.50p 177.50p 177.50p 0
13/08/2014 177.50p 177.50p 177.50p 177.50p 0
12/08/2014 182.50p 184.00p 171.00p 177.50p 6135
11/08/2014 172.50p 185.00p 172.00p 182.50p 5694
08/08/2014 162.50p 184.75p 162.50p 172.50p 2263
07/08/2014 162.50p 162.50p 162.50p 162.50p 0
06/08/2014 160.00p 170.00p 158.00p 162.50p 27686
05/08/2014 162.50p 169.75p 162.50p 162.50p 1045
04/08/2014 162.50p 162.50p 157.00p 162.50p 13213
01/08/2014 162.50p 162.50p 156.50p 162.50p 0
31/07/2014 162.50p 162.50p 156.50p 162.50p 2500
30/07/2014 162.50p 166.70p 162.50p 162.50p 0
29/07/2014 162.50p 166.70p 162.50p 162.50p 327
28/07/2014 162.50p 165.00p 156.25p 162.50p 1842
25/07/2014 162.50p 165.00p 155.00p 162.50p 8300
24/07/2014 162.50p 162.50p 156.25p 162.50p 3910
23/07/2014 162.50p 166.70p 156.15p 162.50p 3451
22/07/2014 162.50p 162.50p 156.10p 162.50p 1750
21/07/2014 162.50p 166.70p 156.20p 162.50p 3639
18/07/2014 162.50p 162.50p 155.00p 162.50p 0
17/07/2014 162.50p 162.50p 155.00p 162.50p 500
16/07/2014 162.50p 168.36p 155.00p 162.50p 8763
15/07/2014 162.50p 170.00p 155.00p 162.50p 0
14/07/2014 165.00p 170.00p 155.00p 162.50p 9925
11/07/2014 167.50p 167.80p 150.00p 165.00p 41550
10/07/2014 167.50p 167.50p 160.15p 167.50p 1796
09/07/2014 167.50p 170.00p 156.00p 167.50p 8922
08/07/2014 170.00p 170.00p 160.00p 167.50p 20626
07/07/2014 170.00p 170.00p 160.10p 170.00p 3142
04/07/2014 170.00p 170.00p 160.10p 170.00p 824
03/07/2014 170.00p 171.99p 160.10p 170.00p 16357
02/07/2014 167.50p 172.50p 156.00p 170.00p 5789
01/07/2014 165.00p 168.00p 165.00p 167.50p 1500
30/06/2014 160.00p 165.00p 157.00p 165.00p 2000
27/06/2014 170.00p 170.00p 145.00p 160.00p 41530
26/06/2014 172.50p 180.00p 160.20p 170.00p 42895
25/06/2014 182.50p 190.00p 165.00p 172.50p 24263
24/06/2014 182.50p 190.00p 160.22p 182.50p 60627
23/06/2014 187.50p 188.00p 175.00p 182.50p 11908
20/06/2014 207.50p 212.50p 170.38p 187.50p 50715
19/06/2014 210.00p 277.50p 165.00p 212.50p 163289
18/06/2014 277.50p 284.25p 270.00p 277.50p 8333
17/06/2014 277.50p 277.50p 270.00p 277.50p 0
16/06/2014 272.50p 277.50p 270.00p 277.50p 14525
13/06/2014 267.50p 274.25p 267.50p 272.50p 5250
12/06/2014 270.00p 270.00p 260.00p 267.50p 1678
11/06/2014 270.00p 274.85p 265.00p 270.00p 0
10/06/2014 270.00p 274.85p 265.00p 270.00p 788
09/06/2014 270.00p 270.00p 265.00p 270.00p 87
06/06/2014 267.50p 275.00p 257.59p 270.00p 6601
05/06/2014 270.00p 270.00p 260.00p 267.50p 5050
04/06/2014 285.00p 287.00p 270.00p 270.00p 15011
03/06/2014 290.00p 294.00p 275.00p 285.00p 7720
02/06/2014 297.50p 303.63p 280.00p 290.00p 10788
30/05/2014 297.50p 308.12p 285.00p 297.50p 2535
29/05/2014 285.00p 309.00p 280.00p 297.50p 5782
28/05/2014 300.00p 300.00p 275.00p 286.00p 15300
27/05/2014 307.50p 310.00p 280.00p 300.00p 9115
23/05/2014 307.50p 309.00p 300.00p 307.50p 1488
22/05/2014 317.50p 317.50p 300.00p 307.50p 1994
21/05/2014 300.00p 325.00p 295.00p 317.50p 7470
20/05/2014 325.00p 325.00p 275.00p 300.00p 23089
19/05/2014 330.00p 331.90p 325.00p 325.00p 1602
16/05/2014 327.50p 335.00p 325.00p 330.00p 27175
15/05/2014 330.00p 330.00p 320.20p 327.50p 590
14/05/2014 330.00p 334.50p 320.10p 330.00p 4475
13/05/2014 330.00p 335.00p 320.00p 330.00p 1277
12/05/2014 312.50p 338.20p 312.50p 325.00p 8760
09/05/2014 307.50p 319.25p 300.00p 305.00p 2858
08/05/2014 332.50p 332.50p 310.00p 310.00p 14337
07/05/2014 345.00p 345.00p 321.87p 332.50p 7826
06/05/2014 347.50p 347.50p 335.00p 345.00p 950
02/05/2014 357.50p 363.00p 345.00p 347.50p 5656
01/05/2014 352.50p 363.63p 345.00p 357.50p 5677
30/04/2014 352.50p 355.00p 340.00p 352.50p 3341
29/04/2014 358.50p 358.50p 345.00p 355.00p 1478
28/04/2014 365.00p 369.00p 347.00p 358.50p 9650
25/04/2014 372.50p 377.00p 365.00p 365.00p 8269
24/04/2014 370.00p 377.80p 365.00p 372.50p 4587
23/04/2014 367.50p 375.80p 355.10p 370.00p 10908
22/04/2014 380.00p 385.00p 355.05p 367.50p 4393
17/04/2014 365.00p 399.70p 360.00p 380.00p 30920
16/04/2014 360.00p 365.00p 355.00p 365.00p 26713
15/04/2014 340.00p 361.02p 340.00p 360.00p 49446
14/04/2014 330.00p 342.45p 325.00p 340.00p 28281
11/04/2014 330.00p 340.00p 320.00p 330.00p 11175
10/04/2014 320.00p 325.00p 310.00p 320.00p 25500
09/04/2014 312.50p 320.00p 310.00p 320.00p 19065
08/04/2014 315.00p 319.00p 305.00p 310.00p 21571
07/04/2014 312.50p 318.50p 305.00p 315.00p 5378
04/04/2014 312.50p 317.75p 305.00p 312.50p 0
03/04/2014 312.50p 317.75p 305.00p 312.50p 536
02/04/2014 315.00p 315.00p 310.00p 312.50p 1000
01/04/2014 315.00p 315.00p 310.00p 315.00p 328
31/03/2014 315.00p 315.00p 310.00p 315.00p 1261
28/03/2014 315.00p 325.00p 315.00p 325.00p 15550
27/03/2014 327.50p 327.50p 311.00p 315.00p 2900
26/03/2014 327.50p 327.50p 315.00p 327.50p 40
25/03/2014 330.00p 330.00p 315.00p 327.50p 1127
24/03/2014 320.00p 345.00p 320.00p 330.00p 9482
21/03/2014 302.50p 327.13p 300.00p 320.00p 10484
20/03/2014 300.00p 305.00p 295.50p 300.00p 12463
19/03/2014 300.00p 305.00p 295.00p 300.00p 9816
18/03/2014 300.00p 303.80p 295.00p 300.00p 3501
17/03/2014 300.00p 300.00p 290.00p 290.00p 5730
14/03/2014 300.00p 304.00p 295.00p 300.00p 5514
13/03/2014 300.00p 300.00p 295.05p 300.00p 902
12/03/2014 305.00p 305.00p 295.00p 300.00p 9059
11/03/2014 307.50p 307.50p 295.00p 305.00p 1506
10/03/2014 310.00p 310.00p 300.00p 307.50p 950
07/03/2014 311.00p 311.00p 300.00p 310.00p 2641
06/03/2014 320.00p 320.00p 302.74p 311.00p 5314
05/03/2014 325.00p 325.00p 315.00p 320.00p 8355
04/03/2014 315.00p 325.00p 310.00p 325.00p 9998
03/03/2014 312.50p 319.25p 297.50p 315.00p 16671
28/02/2014 310.00p 310.00p 285.00p 297.50p 4134
27/02/2014 325.00p 325.00p 305.00p 310.00p 5073
26/02/2014 330.00p 330.00p 325.00p 325.00p 1797
25/02/2014 330.00p 330.00p 325.00p 330.00p 200
24/02/2014 330.00p 330.00p 325.50p 330.00p 260
21/02/2014 330.00p 330.00p 325.50p 330.00p 250
20/02/2014 330.00p 330.00p 325.50p 330.00p 2000
19/02/2014 330.00p 334.90p 325.50p 330.00p 925
18/02/2014 322.50p 335.00p 322.50p 330.00p 9275
17/02/2014 277.50p 325.00p 275.00p 322.50p 13238
14/02/2014 287.50p 287.50p 250.00p 275.00p 22437
13/02/2014 290.00p 290.00p 272.00p 287.50p 8231
12/02/2014 297.50p 300.00p 280.00p 290.00p 12047
11/02/2014 307.50p 307.50p 285.00p 295.00p 14935
10/02/2014 307.50p 307.50p 290.00p 307.50p 11549
07/02/2014 307.50p 307.50p 295.00p 307.50p 73
06/02/2014 302.50p 314.75p 290.00p 307.50p 9649
05/02/2014 325.00p 325.80p 290.28p 302.50p 10137
04/02/2014 322.50p 327.00p 315.00p 325.00p 2839
03/02/2014 322.50p 327.00p 310.00p 322.50p 19997
31/01/2014 320.00p 323.60p 310.00p 322.50p 6802
30/01/2014 322.50p 322.50p 310.00p 320.00p 6102
29/01/2014 325.00p 327.00p 315.00p 322.50p 6117
28/01/2014 327.50p 329.00p 319.46p 325.00p 5774
27/01/2014 325.00p 329.00p 320.08p 327.50p 1346
24/01/2014 327.50p 327.50p 320.00p 325.00p 1784
23/01/2014 327.50p 329.00p 327.50p 327.50p 1752
22/01/2014 330.00p 335.00p 320.00p 327.50p 9699
21/01/2014 330.00p 330.00p 323.00p 330.00p 3745
20/01/2014 325.00p 336.90p 323.00p 330.00p 6018
17/01/2014 325.00p 335.00p 317.00p 325.00p 6195
16/01/2014 325.00p 325.00p 315.00p 325.00p 750
15/01/2014 327.50p 329.00p 315.00p 325.00p 4460
14/01/2014 317.50p 333.75p 310.06p 327.50p 36224
13/01/2014 322.50p 330.00p 314.10p 317.50p 23658
10/01/2014 322.50p 322.50p 320.00p 322.50p 6620
09/01/2014 332.50p 332.50p 315.00p 322.50p 19120
08/01/2014 340.00p 340.00p 325.00p 332.50p 6064
07/01/2014 345.00p 350.00p 335.30p 340.00p 6234
06/01/2014 337.50p 350.00p 335.00p 345.00p 8705
03/01/2014 337.50p 344.40p 325.00p 337.50p 10715
02/01/2014 347.50p 347.50p 305.73p 335.00p 19758
31/12/2013 352.50p 352.50p 335.00p 350.00p 2733
30/12/2013 357.50p 368.75p 340.50p 352.50p 5626
27/12/2013 357.50p 357.50p 345.50p 357.50p 1436
24/12/2013 355.00p 365.50p 345.00p 357.50p 13386
23/12/2013 332.50p 360.00p 325.50p 355.00p 14894
20/12/2013 335.00p 335.00p 315.00p 332.50p 15937
19/12/2013 337.50p 350.00p 325.50p 335.00p 10211
18/12/2013 327.50p 347.50p 327.00p 337.50p 7667
17/12/2013 312.50p 335.00p 302.75p 320.00p 14329
16/12/2013 307.50p 313.35p 301.00p 312.50p 451
13/12/2013 295.00p 310.00p 290.50p 307.50p 41811
12/12/2013 300.00p 305.00p 290.00p 295.00p 0
11/12/2013 297.50p 305.00p 290.00p 295.00p 13133
10/12/2013 310.00p 320.00p 270.20p 297.50p 34428
09/12/2013 305.00p 315.00p 280.15p 310.00p 27107
06/12/2013 300.00p 305.00p 280.00p 295.00p 14831
05/12/2013 317.50p 317.50p 271.00p 300.00p 51442
04/12/2013 317.50p 323.50p 305.00p 317.50p 18831
03/12/2013 355.00p 359.00p 305.00p 317.50p 39036
02/12/2013 375.00p 380.00p 350.00p 355.00p 319742

*Close Price adjusted for both dividends and splits