Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/05/2012 68.50p 70.00p 68.50p 69.00p 14014
01/05/2012 72.50p 72.50p 68.50p 68.50p 9390
30/04/2012 74.00p 74.00p 70.88p 72.50p 6661
27/04/2012 73.50p 78.00p 63.04p 74.00p 63048
26/04/2012 70.00p 76.00p 70.00p 73.50p 17327
25/04/2012 65.50p 71.00p 65.50p 70.00p 6000
24/04/2012 65.00p 71.16p 60.00p 65.50p 27500
23/04/2012 65.00p 65.00p 62.00p 65.00p 5000
20/04/2012 65.00p 70.00p 62.35p 65.00p 0
19/04/2012 65.50p 70.00p 62.35p 65.00p 8396
18/04/2012 59.00p 75.00p 59.00p 65.50p 98352
17/04/2012 54.00p 60.00p 54.00p 59.00p 3336
16/04/2012 51.50p 58.31p 51.50p 54.00p 5956
13/04/2012 49.50p 55.00p 49.50p 51.50p 2500
12/04/2012 49.00p 53.00p 49.00p 49.50p 10550
11/04/2012 47.50p 52.00p 47.50p 49.00p 51500
10/04/2012 46.00p 51.80p 46.00p 47.50p 15000
05/04/2012 44.00p 46.00p 44.00p 46.00p 100000
04/04/2012 47.00p 47.00p 40.00p 44.00p 39465
03/04/2012 48.50p 48.50p 42.50p 47.00p 10449
02/04/2012 48.50p 48.50p 45.00p 48.50p 0
30/03/2012 48.50p 48.50p 45.00p 48.50p 0
29/03/2012 48.50p 48.50p 45.00p 48.50p 50000
28/03/2012 48.50p 48.50p 46.05p 48.50p 40550
27/03/2012 48.50p 48.50p 46.50p 48.50p 56666
26/03/2012 49.00p 49.50p 48.50p 48.50p 0
23/03/2012 49.50p 49.50p 48.50p 49.00p 0
22/03/2012 49.50p 49.50p 49.50p 49.50p 100000
21/03/2012 49.50p 49.50p 47.00p 49.50p 58
20/03/2012 49.50p 51.00p 48.50p 49.50p 0
19/03/2012 49.50p 51.00p 49.50p 49.50p 0
16/03/2012 49.50p 51.00p 49.50p 49.50p 44678
15/03/2012 49.50p 51.00p 47.00p 49.50p 52382
14/03/2012 49.50p 49.50p 47.00p 49.50p 195
13/03/2012 50.00p 50.00p 47.00p 49.50p 11167
12/03/2012 50.00p 50.00p 46.50p 50.00p 0
09/03/2012 49.00p 50.00p 46.50p 50.00p 0
08/03/2012 49.00p 49.00p 46.50p 49.00p 100000
07/03/2012 49.00p 51.00p 46.00p 49.00p 0
06/03/2012 49.00p 51.00p 46.00p 49.00p 37214
05/03/2012 49.00p 55.00p 45.00p 49.00p 46922
02/03/2012 49.00p 49.00p 47.40p 49.00p 54
01/03/2012 49.00p 49.00p 47.00p 49.00p 0
29/02/2012 49.00p 49.00p 47.00p 49.00p 158
28/02/2012 49.00p 49.00p 47.00p 49.00p 0
27/02/2012 49.00p 49.00p 47.00p 49.00p 0
24/02/2012 49.00p 49.00p 47.00p 49.00p 0
23/02/2012 49.00p 49.00p 47.00p 49.00p 42
22/02/2012 49.00p 49.00p 47.00p 49.00p 0
21/02/2012 49.00p 49.00p 47.00p 49.00p 0
20/02/2012 49.00p 49.00p 47.00p 49.00p 60
17/02/2012 49.00p 49.00p 47.00p 49.00p 2750
16/02/2012 49.00p 49.00p 47.00p 49.00p 0
15/02/2012 49.00p 49.00p 47.00p 49.00p 0
14/02/2012 49.00p 49.00p 47.00p 49.00p 900
13/02/2012 49.00p 49.00p 47.00p 49.00p 57
10/02/2012 49.00p 53.00p 45.96p 49.00p 6110
09/02/2012 49.00p 52.84p 49.00p 49.00p 80201
08/02/2012 49.00p 49.12p 45.96p 49.00p 890001
07/02/2012 49.00p 52.84p 49.00p 49.00p 11
06/02/2012 49.00p 49.00p 45.96p 49.00p 900
03/02/2012 49.00p 51.50p 49.00p 49.00p 0
02/02/2012 49.00p 51.50p 49.00p 49.00p 0
01/02/2012 49.00p 51.50p 49.00p 49.00p 0
31/01/2012 49.00p 51.50p 49.00p 49.00p 0
30/01/2012 49.00p 51.50p 49.00p 49.00p 0
27/01/2012 49.00p 51.50p 49.00p 49.00p 2009
26/01/2012 49.00p 51.50p 49.00p 49.00p 0
25/01/2012 49.00p 51.50p 49.00p 49.00p 0
24/01/2012 49.00p 51.50p 49.00p 49.00p 173
23/01/2012 49.00p 49.00p 45.32p 49.00p 0
20/01/2012 49.00p 49.00p 45.32p 49.00p 0
19/01/2012 49.00p 49.00p 45.32p 49.00p 68
18/01/2012 49.00p 51.50p 49.00p 49.00p 0
17/01/2012 49.00p 51.50p 49.00p 49.00p 942
16/01/2012 49.00p 50.00p 49.00p 49.00p 3000
13/01/2012 49.00p 49.00p 45.00p 49.00p 0
12/01/2012 49.00p 49.00p 45.00p 49.00p 248
11/01/2012 49.00p 49.00p 46.00p 49.00p 12500
10/01/2012 49.00p 52.00p 49.00p 49.00p 0
09/01/2012 49.00p 52.00p 49.00p 49.00p 0
06/01/2012 49.00p 52.00p 49.00p 49.00p 5000
05/01/2012 49.00p 51.00p 45.08p 49.00p 0
04/01/2012 49.00p 51.00p 45.08p 49.00p 0
03/01/2012 49.00p 51.00p 45.08p 49.00p 4300
30/12/2011 49.00p 50.00p 45.00p 49.00p 0
29/12/2011 48.50p 50.00p 45.00p 49.00p 0
28/12/2011 49.00p 50.00p 45.00p 49.00p 0
23/12/2011 50.00p 50.00p 45.00p 49.00p 1600
22/12/2011 50.00p 54.00p 50.00p 50.00p 0
21/12/2011 50.00p 54.00p 50.00p 50.00p 0
20/12/2011 50.00p 54.00p 50.00p 50.00p 0
19/12/2011 50.00p 54.00p 50.00p 50.00p 0
16/12/2011 52.50p 54.00p 51.33p 52.50p 0
15/12/2011 52.50p 54.00p 51.33p 52.50p 0
14/12/2011 52.50p 54.00p 51.33p 52.50p 0
13/12/2011 52.50p 54.00p 51.33p 52.50p 0
12/12/2011 52.50p 54.00p 51.33p 52.50p 0
09/12/2011 52.50p 54.00p 51.33p 52.50p 50000
08/12/2011 52.50p 55.00p 50.00p 52.50p 0
07/12/2011 52.50p 55.00p 50.00p 52.50p 0
06/12/2011 52.50p 55.00p 50.00p 52.50p 0
05/12/2011 52.50p 55.00p 50.00p 52.50p 0
02/12/2011 50.00p 55.00p 50.00p 52.50p 2500
01/12/2011 50.00p 54.50p 50.00p 50.00p 0
30/11/2011 54.50p 54.50p 50.00p 50.00p 2500
29/11/2011 57.50p 57.50p 53.00p 54.50p 600
28/11/2011 57.50p 57.50p 55.00p 57.50p 2500
25/11/2011 57.50p 58.00p 55.00p 57.50p 0
24/11/2011 57.50p 58.00p 55.00p 57.50p 0
23/11/2011 57.50p 58.00p 55.00p 57.50p 0
22/11/2011 57.50p 58.00p 55.00p 57.50p 0
21/11/2011 57.50p 58.00p 55.00p 57.50p 0
18/11/2011 57.50p 58.00p 55.00p 57.50p 0
17/11/2011 57.50p 58.00p 55.00p 57.50p 0
16/11/2011 57.50p 58.00p 55.00p 57.50p 35062
15/11/2011 57.50p 60.00p 57.50p 57.50p 0
14/11/2011 57.50p 60.00p 57.50p 57.50p 50066
11/11/2011 57.50p 57.50p 55.00p 57.50p 5829
10/11/2011 57.50p 60.00p 55.00p 57.50p 0
09/11/2011 57.50p 60.00p 55.00p 57.50p 11413
08/11/2011 57.50p 57.50p 56.00p 57.50p 0
07/11/2011 57.50p 57.50p 56.00p 57.50p 0
04/11/2011 57.50p 57.50p 56.00p 57.50p 0
03/11/2011 57.50p 57.50p 56.00p 57.50p 0
02/11/2011 57.50p 57.50p 56.00p 57.50p 11000
01/11/2011 57.50p 58.00p 56.00p 57.50p 40000
31/10/2011 57.50p 62.98p 57.50p 57.50p 0
28/10/2011 57.50p 62.98p 57.50p 57.50p 0
27/10/2011 57.50p 62.98p 57.50p 57.50p 0
26/10/2011 57.50p 62.98p 57.50p 57.50p 5000
25/10/2011 56.50p 59.30p 56.50p 57.50p 4000
24/10/2011 56.50p 58.00p 54.00p 56.50p 0
21/10/2011 54.00p 58.00p 54.00p 56.50p 294500
20/10/2011 54.00p 58.00p 54.00p 54.00p 25000
19/10/2011 48.00p 55.00p 48.00p 53.50p 12000
18/10/2011 48.00p 48.00p 46.00p 48.00p 0
17/10/2011 48.00p 48.00p 46.00p 48.00p 1553
14/10/2011 48.00p 48.00p 46.00p 48.00p 3000
13/10/2011 48.00p 49.00p 48.00p 48.00p 0
12/10/2011 48.00p 49.00p 48.00p 48.00p 4000
11/10/2011 48.00p 49.20p 47.50p 48.00p 0
10/10/2011 48.00p 49.20p 47.50p 48.00p 0
07/10/2011 47.50p 49.20p 47.50p 48.00p 2002
06/10/2011 51.50p 51.50p 45.00p 47.50p 16415
05/10/2011 52.50p 52.50p 50.00p 51.50p 500
04/10/2011 52.50p 52.50p 50.00p 52.50p 500
03/10/2011 52.50p 52.50p 50.00p 52.50p 750
30/09/2011 52.50p 53.00p 51.05p 52.50p 4070
29/09/2011 52.50p 53.50p 52.00p 52.50p 0
28/09/2011 52.50p 53.50p 52.00p 52.50p 0
27/09/2011 52.50p 53.50p 52.00p 52.50p 0
26/09/2011 52.50p 53.50p 52.00p 52.50p 0
23/09/2011 53.50p 53.50p 52.00p 53.50p 0
22/09/2011 53.50p 53.50p 52.00p 53.50p 0
21/09/2011 53.50p 53.50p 52.00p 53.50p 41
20/09/2011 52.50p 53.50p 50.00p 53.50p 400
19/09/2011 52.50p 52.50p 50.00p 52.50p 63
16/09/2011 52.00p 52.50p 49.00p 52.50p 200072
15/09/2011 52.00p 52.00p 49.00p 52.00p 0
14/09/2011 51.50p 52.00p 49.00p 52.00p 50000
13/09/2011 51.50p 51.50p 49.05p 51.50p 63
12/09/2011 51.50p 51.50p 49.05p 51.50p 63
09/09/2011 51.50p 51.50p 48.00p 51.50p 50
08/09/2011 51.50p 51.50p 49.05p 51.50p 500
07/09/2011 51.50p 55.00p 50.16p 51.50p 0
06/09/2011 51.50p 55.00p 50.16p 51.50p 0
05/09/2011 51.50p 55.00p 50.16p 51.50p 0
02/09/2011 51.50p 55.00p 50.16p 51.50p 0
01/09/2011 51.50p 55.00p 50.16p 51.50p 0
31/08/2011 51.50p 55.00p 50.16p 51.50p 0
30/08/2011 51.50p 55.00p 50.16p 51.50p 0
26/08/2011 51.50p 55.00p 50.16p 51.50p 0
25/08/2011 51.50p 55.00p 50.16p 51.50p 0
24/08/2011 51.50p 55.00p 50.16p 51.50p 0
23/08/2011 51.50p 55.00p 50.16p 51.50p 5376
22/08/2011 51.50p 54.51p 51.50p 51.50p 0
19/08/2011 51.50p 54.51p 51.50p 51.50p 890
18/08/2011 51.50p 51.50p 48.70p 51.50p 0
17/08/2011 51.50p 51.50p 48.70p 51.50p 0
16/08/2011 51.50p 51.50p 48.70p 51.50p 500
15/08/2011 53.00p 53.00p 48.00p 51.50p 9415
12/08/2011 53.00p 57.80p 53.00p 53.00p 370
11/08/2011 53.00p 53.00p 53.00p 53.00p 0
10/08/2011 53.00p 57.80p 53.00p 53.00p 2105
09/08/2011 53.00p 57.80p 53.00p 53.00p 2768
08/08/2011 53.00p 57.30p 49.00p 53.00p 0
05/08/2011 53.00p 57.30p 49.00p 53.00p 475
04/08/2011 56.00p 56.00p 52.00p 53.00p 0
03/08/2011 57.00p 57.00p 52.00p 56.00p 2562
02/08/2011 58.50p 60.60p 57.50p 58.50p 0
01/08/2011 57.50p 60.60p 57.50p 58.50p 9724
29/07/2011 57.50p 60.20p 57.50p 57.50p 4000
28/07/2011 57.50p 57.50p 53.90p 57.50p 18
27/07/2011 58.50p 62.00p 55.70p 58.50p 0
26/07/2011 60.50p 62.00p 55.70p 58.50p 27991
25/07/2011 62.50p 62.50p 60.00p 60.50p 5000
22/07/2011 62.50p 63.55p 60.05p 62.50p 20250
21/07/2011 62.50p 62.97p 61.50p 62.50p 0
20/07/2011 62.50p 62.97p 61.50p 62.50p 0

*Close Price adjusted for both dividends and splits