Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/02/2013 214.00p 214.00p 204.00p 206.50p 13798
14/02/2013 216.50p 216.50p 210.00p 214.00p 7905
13/02/2013 216.50p 218.50p 213.00p 216.50p 1778
12/02/2013 216.50p 220.00p 213.00p 216.50p 0
11/02/2013 216.50p 220.00p 213.00p 216.50p 6661
08/02/2013 216.50p 218.95p 216.50p 216.50p 480
07/02/2013 217.50p 220.00p 215.05p 217.50p 1659
06/02/2013 219.00p 220.00p 215.00p 217.50p 8412
05/02/2013 230.00p 230.00p 210.00p 219.00p 10165
04/02/2013 232.50p 232.50p 225.00p 230.00p 4401
01/02/2013 232.50p 238.00p 230.00p 232.50p 6996
31/01/2013 222.50p 245.00p 222.50p 230.00p 14031
30/01/2013 225.00p 230.00p 211.68p 222.50p 13585
29/01/2013 195.00p 230.00p 195.00p 225.00p 20997
28/01/2013 191.00p 200.00p 188.25p 195.00p 2699
25/01/2013 190.00p 195.00p 185.10p 191.00p 7427
24/01/2013 187.50p 195.00p 185.75p 190.00p 8844
23/01/2013 185.00p 190.00p 181.10p 187.50p 8794
22/01/2013 185.00p 185.00p 181.01p 185.00p 18055
21/01/2013 190.50p 190.50p 180.00p 185.00p 14431
18/01/2013 184.50p 195.00p 181.25p 190.50p 21253
17/01/2013 182.50p 189.90p 181.20p 184.50p 1550
16/01/2013 179.50p 188.00p 179.50p 182.50p 13259
15/01/2013 175.00p 185.00p 172.00p 179.50p 6232
14/01/2013 185.00p 185.00p 150.00p 172.50p 48024
11/01/2013 185.00p 190.00p 180.00p 185.00p 17429
10/01/2013 192.50p 195.00p 180.20p 185.00p 20398
09/01/2013 185.00p 193.00p 185.00p 192.50p 6242
08/01/2013 185.00p 189.80p 182.00p 185.00p 23787
07/01/2013 205.00p 205.00p 180.00p 185.00p 35054
04/01/2013 195.00p 210.41p 190.00p 205.00p 46683
03/01/2013 202.50p 202.50p 180.00p 192.50p 50983
02/01/2013 210.00p 210.00p 175.00p 202.50p 72080
31/12/2012 245.00p 247.00p 195.00p 210.00p 50853
28/12/2012 240.00p 270.00p 240.00p 245.00p 27473
27/12/2012 227.50p 268.90p 227.50p 240.00p 51586
24/12/2012 208.00p 230.00p 208.00p 227.50p 33092
21/12/2012 192.50p 215.00p 191.00p 208.00p 48010
20/12/2012 190.00p 197.00p 185.20p 192.50p 9008
19/12/2012 187.50p 219.00p 187.50p 190.00p 28653
18/12/2012 162.50p 191.91p 161.00p 187.50p 53401
17/12/2012 162.50p 165.00p 155.00p 162.50p 32461
14/12/2012 166.50p 168.00p 160.00p 162.50p 14370
13/12/2012 135.00p 170.00p 135.00p 166.50p 65154
12/12/2012 131.50p 140.00p 129.00p 135.00p 41189
11/12/2012 133.00p 134.30p 128.00p 131.50p 2400
10/12/2012 136.00p 139.84p 130.00p 133.00p 28357
07/12/2012 125.50p 139.84p 125.50p 136.00p 34355
06/12/2012 125.00p 130.00p 125.00p 125.50p 16825
05/12/2012 126.00p 130.00p 124.00p 125.00p 17453
04/12/2012 119.50p 127.00p 119.50p 125.00p 24464
03/12/2012 119.50p 122.00p 119.00p 119.50p 22796
30/11/2012 119.50p 121.00p 119.50p 119.50p 1000
29/11/2012 119.50p 122.00p 119.00p 119.50p 15000
28/11/2012 119.50p 125.00p 119.50p 119.50p 2741
27/11/2012 119.50p 122.00p 119.50p 119.50p 14397
26/11/2012 119.50p 122.00p 119.50p 119.50p 9855
23/11/2012 119.50p 122.00p 119.50p 119.50p 15733
22/11/2012 119.50p 120.00p 119.50p 119.50p 500
21/11/2012 117.50p 122.00p 117.50p 119.50p 15992
20/11/2012 116.00p 120.00p 116.00p 117.50p 9000
19/11/2012 116.00p 119.00p 114.00p 116.00p 0
16/11/2012 114.00p 119.00p 114.00p 115.50p 36271
15/11/2012 111.00p 117.00p 111.00p 114.00p 47005
14/11/2012 110.50p 113.22p 110.00p 111.00p 48259
13/11/2012 102.50p 113.00p 101.00p 110.50p 9600
12/11/2012 102.50p 105.00p 100.05p 102.50p 10464
09/11/2012 106.50p 106.50p 100.00p 102.50p 13790
08/11/2012 109.00p 110.00p 105.50p 106.50p 8750
07/11/2012 109.00p 109.00p 105.00p 109.00p 9000
06/11/2012 109.00p 115.81p 109.00p 109.00p 9500
05/11/2012 107.50p 113.00p 107.50p 109.00p 44650
02/11/2012 107.50p 112.00p 107.50p 107.50p 6679
01/11/2012 97.50p 110.00p 97.50p 107.50p 55484
31/10/2012 97.00p 100.50p 95.00p 97.00p 102926
30/10/2012 97.00p 100.00p 97.00p 97.00p 550
29/10/2012 97.00p 100.00p 97.00p 97.00p 500
26/10/2012 97.00p 97.00p 95.00p 97.00p 0
25/10/2012 97.00p 97.00p 95.00p 97.00p 4500
24/10/2012 97.00p 97.00p 95.00p 97.00p 55
23/10/2012 97.00p 100.00p 97.00p 97.00p 0
22/10/2012 97.00p 100.00p 97.00p 97.00p 18
19/10/2012 97.00p 100.00p 97.00p 97.00p 0
18/10/2012 97.00p 100.00p 97.00p 97.00p 2000
17/10/2012 97.00p 100.00p 94.12p 97.00p 0
16/10/2012 97.00p 100.00p 94.12p 97.00p 65156
15/10/2012 97.00p 98.00p 95.00p 97.00p 40055
12/10/2012 97.00p 97.00p 95.00p 97.00p 447
11/10/2012 97.00p 98.00p 95.20p 97.00p 0
10/10/2012 97.00p 98.00p 95.20p 97.00p 0
09/10/2012 97.00p 98.00p 95.20p 97.00p 0
08/10/2012 97.00p 98.00p 95.20p 97.00p 0
05/10/2012 95.50p 98.00p 95.20p 97.00p 2205
04/10/2012 95.50p 98.00p 95.00p 95.50p 0
03/10/2012 95.50p 98.00p 95.00p 95.50p 0
02/10/2012 95.50p 98.00p 95.00p 95.50p 0
01/10/2012 95.50p 98.00p 95.00p 95.50p 40500
28/09/2012 95.50p 95.50p 95.00p 95.50p 0
27/09/2012 95.50p 95.50p 95.00p 95.50p 20000
26/09/2012 95.50p 98.00p 95.00p 95.50p 5570
25/09/2012 95.50p 95.50p 95.00p 95.50p 0
24/09/2012 95.50p 95.50p 95.00p 95.50p 33
21/09/2012 95.50p 95.50p 95.00p 95.50p 0
20/09/2012 95.50p 95.50p 95.00p 95.50p 0
19/09/2012 95.50p 95.50p 95.00p 95.50p 0
18/09/2012 95.50p 95.50p 95.00p 95.50p 1042
17/09/2012 95.50p 98.00p 95.50p 95.50p 0
14/09/2012 95.50p 98.00p 95.50p 95.50p 0
13/09/2012 95.50p 98.00p 95.50p 95.50p 202
12/09/2012 95.50p 95.50p 95.00p 95.50p 0
11/09/2012 95.50p 95.50p 95.00p 95.50p 43560
10/09/2012 95.50p 95.50p 95.00p 95.50p 159
07/09/2012 95.50p 95.50p 95.00p 95.50p 14346
06/09/2012 95.50p 98.00p 95.00p 95.50p 50518
05/09/2012 95.50p 95.50p 95.00p 95.50p 205
04/09/2012 95.50p 95.50p 95.00p 95.50p 0
03/09/2012 95.50p 95.50p 95.00p 95.50p 200
31/08/2012 95.50p 95.50p 95.00p 95.50p 7336
30/08/2012 95.50p 98.00p 95.50p 95.50p 119
29/08/2012 95.50p 97.00p 95.50p 95.50p 200
28/08/2012 95.50p 97.00p 95.00p 95.50p 49610
24/08/2012 95.00p 97.00p 92.00p 95.50p 57909
23/08/2012 95.00p 98.80p 92.00p 95.00p 19898
22/08/2012 95.00p 98.00p 92.00p 95.00p 33647
21/08/2012 95.00p 95.00p 92.00p 95.00p 10000
20/08/2012 95.00p 95.00p 91.00p 95.00p 20655
17/08/2012 86.50p 100.00p 85.00p 95.00p 64135
16/08/2012 84.00p 90.68p 83.00p 86.50p 20636
15/08/2012 80.00p 83.00p 80.00p 82.50p 5022
14/08/2012 80.00p 84.50p 78.00p 80.00p 10000
13/08/2012 78.50p 82.00p 76.40p 80.00p 8920
10/08/2012 78.50p 81.09p 75.00p 78.50p 3500
09/08/2012 78.00p 80.22p 78.00p 78.50p 0
08/08/2012 78.00p 80.22p 78.00p 78.00p 506
07/08/2012 75.50p 80.00p 73.68p 78.00p 14533
06/08/2012 73.50p 77.00p 73.50p 74.50p 2500
03/08/2012 73.50p 75.00p 73.50p 73.50p 3750
02/08/2012 73.50p 77.00p 71.00p 73.50p 9000
01/08/2012 71.50p 73.50p 71.50p 73.50p 3750
31/07/2012 71.50p 72.85p 70.00p 71.50p 14661
30/07/2012 72.50p 75.00p 72.50p 72.50p 0
27/07/2012 73.50p 75.00p 72.50p 72.50p 314
26/07/2012 74.50p 74.50p 70.00p 72.50p 270
25/07/2012 74.50p 74.50p 70.00p 74.50p 0
24/07/2012 74.50p 74.50p 70.00p 74.50p 0
23/07/2012 74.50p 74.50p 70.00p 74.50p 0
20/07/2012 74.50p 74.50p 70.00p 74.50p 0
19/07/2012 74.50p 74.50p 70.00p 74.50p 900
18/07/2012 74.50p 74.50p 70.00p 74.50p 0
17/07/2012 74.50p 74.50p 70.00p 74.50p 10
16/07/2012 75.00p 79.00p 70.00p 74.50p 0
13/07/2012 75.00p 79.00p 70.00p 73.50p 9759
12/07/2012 75.00p 75.00p 70.00p 75.00p 0
11/07/2012 75.00p 75.00p 70.00p 75.00p 0
10/07/2012 75.00p 75.00p 70.00p 75.00p 0
09/07/2012 75.00p 75.00p 70.00p 75.00p 6300
06/07/2012 75.00p 79.00p 70.00p 75.00p 6686
05/07/2012 75.00p 77.50p 70.00p 75.00p 0
04/07/2012 77.50p 77.50p 70.00p 75.00p 1253
03/07/2012 77.50p 79.75p 75.00p 77.50p 1719
02/07/2012 77.50p 77.50p 75.00p 77.50p 20000
29/06/2012 77.50p 80.00p 77.50p 77.50p 5125
28/06/2012 77.50p 80.00p 77.50p 77.50p 7500
27/06/2012 77.50p 80.00p 75.00p 77.50p 12500
26/06/2012 77.50p 79.90p 76.10p 77.50p 17892
25/06/2012 71.50p 80.00p 71.50p 77.50p 8160
22/06/2012 67.50p 74.00p 67.50p 71.50p 13000
21/06/2012 67.00p 69.84p 66.00p 67.50p 0
20/06/2012 66.00p 69.84p 66.00p 67.00p 10000
19/06/2012 66.00p 67.60p 66.00p 66.00p 0
18/06/2012 66.00p 67.60p 66.00p 66.00p 26500
15/06/2012 66.00p 67.00p 62.11p 66.00p 0
14/06/2012 66.00p 67.00p 62.11p 66.00p 0
13/06/2012 67.00p 67.00p 62.11p 66.00p 5263
12/06/2012 70.00p 70.00p 67.00p 67.00p 6468
11/06/2012 70.00p 70.00p 65.00p 70.00p 0
08/06/2012 70.00p 70.00p 65.00p 70.00p 7999
07/06/2012 70.00p 70.00p 68.00p 70.00p 10000
06/06/2012 70.00p 70.00p 68.00p 70.00p 13616
01/06/2012 68.50p 75.25p 68.50p 70.00p 10000
31/05/2012 68.50p 69.62p 68.50p 68.50p 5000
30/05/2012 68.00p 71.75p 65.50p 68.50p 9259
29/05/2012 69.50p 69.50p 65.00p 68.00p 7640
28/05/2012 69.50p 75.00p 68.00p 69.50p 0
25/05/2012 69.50p 75.00p 68.00p 69.50p 0
24/05/2012 69.50p 75.00p 68.00p 69.50p 0
23/05/2012 69.50p 75.00p 68.00p 69.50p 0
22/05/2012 69.50p 75.00p 68.00p 69.50p 0
21/05/2012 71.50p 75.00p 68.00p 69.50p 3747
18/05/2012 71.50p 74.93p 71.50p 71.50p 0
17/05/2012 71.50p 74.93p 71.50p 71.50p 750
16/05/2012 71.50p 71.92p 71.50p 71.50p 5000
15/05/2012 72.00p 72.00p 68.00p 71.50p 4150
14/05/2012 73.00p 78.00p 68.00p 72.00p 0
11/05/2012 75.50p 78.00p 68.00p 73.00p 55200
10/05/2012 75.50p 75.50p 71.90p 75.50p 6920
09/05/2012 74.50p 79.00p 72.00p 75.50p 8796
08/05/2012 73.00p 75.94p 71.50p 74.50p 586
04/05/2012 71.50p 75.00p 71.50p 73.00p 2500
03/05/2012 69.00p 74.93p 68.00p 71.50p 12565

*Close Price adjusted for both dividends and splits