Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/03/2011 57.50p 59.90p 57.50p 57.50p 0
10/03/2011 57.50p 59.90p 57.50p 57.50p 0
09/03/2011 57.50p 59.90p 57.50p 57.50p 5500
08/03/2011 56.50p 57.50p 54.40p 57.50p 1000
07/03/2011 54.00p 60.00p 52.00p 56.50p 61870
04/03/2011 52.50p 52.50p 48.00p 52.50p 177
03/03/2011 52.50p 52.50p 48.18p 52.50p 80
02/03/2011 52.50p 53.40p 52.50p 52.50p 37
01/03/2011 53.50p 54.20p 50.00p 52.50p 2301
28/02/2011 53.50p 55.00p 50.00p 53.50p 0
25/02/2011 53.50p 55.00p 50.00p 53.50p 0
24/02/2011 53.50p 53.50p 50.00p 53.50p 449
23/02/2011 53.50p 54.20p 50.00p 53.50p 2111
22/02/2011 53.50p 53.50p 49.00p 53.50p 5000
21/02/2011 55.50p 58.20p 53.50p 53.50p 1005
18/02/2011 55.50p 55.50p 52.08p 55.50p 5000
17/02/2011 55.50p 60.00p 55.50p 55.50p 0
16/02/2011 55.50p 60.00p 55.50p 55.50p 0
15/02/2011 55.50p 60.00p 55.50p 55.50p 0
14/02/2011 55.50p 60.00p 55.50p 55.50p 500
11/02/2011 55.50p 55.50p 52.00p 55.50p 0
10/02/2011 55.50p 55.50p 52.00p 55.50p 0
09/02/2011 52.00p 55.50p 52.00p 55.50p 6000
08/02/2011 52.00p 56.50p 52.00p 56.50p 3591
07/02/2011 57.50p 58.00p 55.00p 57.50p 0
04/02/2011 58.00p 58.00p 57.50p 57.50p 1693
03/02/2011 57.50p 61.10p 57.00p 57.50p 0
02/02/2011 61.10p 61.10p 57.50p 57.50p 306
01/02/2011 57.50p 57.50p 50.00p 57.50p 20511
31/01/2011 57.50p 61.10p 57.50p 57.50p 863
28/01/2011 57.50p 61.10p 57.50p 57.50p 13236
27/01/2011 57.50p 57.50p 57.50p 57.50p 0
26/01/2011 57.50p 57.50p 55.00p 57.50p 2000
25/01/2011 57.50p 57.50p 57.50p 57.50p 0
24/01/2011 56.00p 62.00p 56.00p 57.50p 46500
21/01/2011 56.00p 59.20p 52.00p 56.00p 18057
20/01/2011 52.50p 57.20p 52.50p 56.00p 50000
19/01/2011 51.00p 51.00p 51.00p 51.00p 0
18/01/2011 53.50p 53.50p 45.00p 51.00p 27500
17/01/2011 56.30p 56.30p 53.50p 53.50p 2189
14/01/2011 56.30p 56.30p 53.50p 53.50p 500
13/01/2011 56.30p 56.30p 53.50p 53.50p 1923
12/01/2011 53.50p 55.00p 53.50p 53.50p 0
11/01/2011 53.50p 53.50p 53.50p 53.50p 4000
10/01/2011 53.50p 53.50p 53.50p 53.50p 0
07/01/2011 53.50p 56.30p 53.50p 53.50p 178
06/01/2011 53.50p 58.00p 51.33p 53.50p 40003
05/01/2011 53.50p 55.67p 53.50p 53.50p 4000
04/01/2011 53.50p 55.67p 50.56p 53.50p 277
31/12/2010 53.50p 53.50p 53.50p 53.50p 0
30/12/2010 53.50p 55.67p 52.00p 53.50p 34053
29/12/2010 53.50p 53.50p 53.50p 53.50p 0
24/12/2010 53.50p 53.50p 53.50p 53.50p 0
23/12/2010 53.50p 53.50p 50.56p 53.50p 1166
22/12/2010 53.50p 54.90p 50.56p 53.50p 6070
21/12/2010 53.50p 53.50p 53.50p 53.50p 0
20/12/2010 53.50p 53.50p 53.50p 53.50p 0
17/12/2010 53.50p 54.90p 53.50p 53.50p 5483
16/12/2010 55.00p 55.00p 53.50p 53.50p 0
15/12/2010 57.50p 57.50p 50.00p 55.00p 5054
14/12/2010 63.50p 65.30p 59.00p 63.50p 1062
13/12/2010 63.50p 63.50p 63.50p 63.50p 0
10/12/2010 63.50p 65.30p 63.50p 63.50p 750
09/12/2010 63.50p 65.30p 63.50p 63.50p 2500
08/12/2010 64.00p 64.00p 60.00p 63.50p 2400
07/12/2010 64.00p 64.00p 61.00p 64.00p 10000
06/12/2010 64.00p 64.00p 64.00p 64.00p 0
03/12/2010 64.00p 64.00p 64.00p 64.00p 0
02/12/2010 64.00p 64.00p 64.00p 64.00p 0
01/12/2010 64.00p 64.00p 64.00p 64.00p 0
30/11/2010 64.00p 64.00p 60.00p 64.00p 1954
29/11/2010 64.00p 64.00p 64.00p 64.00p 0
26/11/2010 64.00p 64.00p 64.00p 64.00p 0
25/11/2010 64.00p 65.60p 60.00p 64.00p 15000
24/11/2010 64.00p 64.00p 64.00p 64.00p 0
23/11/2010 64.00p 64.00p 64.00p 64.00p 0
22/11/2010 64.00p 64.00p 60.00p 64.00p 16
19/11/2010 64.00p 64.00p 60.00p 64.00p 177
18/11/2010 64.00p 64.00p 60.00p 64.00p 11
17/11/2010 64.00p 64.00p 64.00p 64.00p 0
16/11/2010 65.50p 65.50p 64.00p 64.00p 0
15/11/2010 65.50p 65.50p 65.50p 65.50p 0
12/11/2010 65.50p 65.50p 65.50p 65.50p 0
11/11/2010 66.50p 66.50p 63.00p 65.50p 2913
10/11/2010 66.50p 66.50p 62.00p 66.50p 8332
09/11/2010 66.50p 66.50p 66.50p 66.50p 0
08/11/2010 66.50p 67.90p 66.50p 66.50p 789
05/11/2010 66.50p 66.50p 66.50p 66.50p 0
04/11/2010 66.50p 66.50p 66.50p 66.50p 0
03/11/2010 66.50p 66.50p 63.00p 66.50p 55
02/11/2010 66.50p 66.50p 66.50p 66.50p 0
01/11/2010 66.50p 66.50p 66.50p 66.50p 0
29/10/2010 66.50p 66.50p 66.50p 66.50p 0
28/10/2010 66.50p 66.50p 63.00p 66.50p 86
27/10/2010 66.50p 66.50p 66.50p 66.50p 0
26/10/2010 66.50p 66.50p 66.50p 66.50p 0
25/10/2010 66.50p 66.50p 63.00p 66.50p 682
22/10/2010 66.50p 66.50p 63.00p 66.50p 20
21/10/2010 66.50p 67.90p 66.50p 66.50p 2913
20/10/2010 66.50p 67.90p 63.00p 66.50p 1803
19/10/2010 66.50p 66.50p 66.00p 66.50p 13332
18/10/2010 67.50p 67.50p 67.50p 67.50p 0
15/10/2010 67.50p 68.50p 67.50p 67.50p 4340
14/10/2010 67.50p 68.50p 65.00p 67.50p 40018
13/10/2010 68.50p 69.10p 65.00p 67.50p 32917
12/10/2010 73.50p 73.50p 68.50p 68.50p 2500
11/10/2010 73.50p 74.90p 73.50p 73.50p 4500
08/10/2010 75.00p 75.00p 67.00p 73.50p 7775
07/10/2010 75.00p 75.00p 70.00p 75.00p 250
06/10/2010 77.00p 77.00p 70.00p 75.00p 1120
05/10/2010 77.00p 77.00p 72.00p 77.00p 8047
04/10/2010 77.00p 77.00p 77.00p 77.00p 0
01/10/2010 77.00p 77.00p 77.00p 77.00p 0
30/09/2010 75.00p 78.00p 74.00p 77.00p 7668
29/09/2010 75.00p 75.00p 75.00p 75.00p 0
28/09/2010 75.00p 75.00p 70.00p 75.00p 24
27/09/2010 75.00p 75.00p 75.00p 75.00p 0
24/09/2010 75.00p 75.00p 75.00p 75.00p 0
23/09/2010 75.00p 75.00p 75.00p 75.00p 0
22/09/2010 75.00p 75.00p 70.00p 75.00p 237
21/09/2010 75.00p 75.00p 70.00p 75.00p 300
20/09/2010 75.00p 78.00p 75.00p 75.00p 367
17/09/2010 75.00p 75.00p 75.00p 75.00p 0
16/09/2010 75.00p 78.00p 75.00p 75.00p 1262
15/09/2010 75.00p 75.00p 75.00p 75.00p 0
14/09/2010 75.00p 75.00p 75.00p 75.00p 0
13/09/2010 75.00p 75.00p 75.00p 75.00p 0
10/09/2010 75.00p 75.00p 74.00p 75.00p 6500
09/09/2010 75.00p 75.00p 72.00p 75.00p 10000
08/09/2010 75.00p 75.00p 75.00p 75.00p 0
07/09/2010 75.00p 75.00p 71.00p 75.00p 10766
06/09/2010 75.00p 75.00p 74.00p 75.00p 6000
03/09/2010 77.00p 77.00p 75.00p 75.00p 0
02/09/2010 77.00p 77.00p 77.00p 77.00p 0
01/09/2010 77.00p 77.00p 77.00p 77.00p 0
31/08/2010 77.00p 80.50p 73.00p 77.00p 845
27/08/2010 77.00p 77.00p 73.00p 77.00p 27
26/08/2010 75.00p 78.50p 75.00p 77.00p 1000
25/08/2010 75.00p 78.50p 75.00p 75.00p 237
24/08/2010 75.00p 75.00p 71.00p 75.00p 186
23/08/2010 75.00p 75.00p 72.50p 75.00p 1314
20/08/2010 75.00p 75.00p 75.00p 75.00p 0
19/08/2010 75.00p 78.50p 75.00p 75.00p 1000
18/08/2010 75.00p 78.50p 75.00p 75.00p 9003
17/08/2010 73.00p 76.50p 73.00p 75.00p 5228
16/08/2010 73.00p 75.00p 73.00p 73.00p 6000
13/08/2010 73.00p 76.50p 73.00p 73.00p 1283
12/08/2010 76.00p 78.00p 72.75p 73.00p 9050
11/08/2010 75.00p 77.50p 72.50p 76.00p 6884
10/08/2010 75.00p 75.00p 70.00p 75.00p 78
09/08/2010 75.00p 75.00p 75.00p 75.00p 0
06/08/2010 74.00p 77.50p 74.00p 75.00p 7064
05/08/2010 74.00p 75.10p 74.00p 74.00p 1741
04/08/2010 74.00p 74.80p 74.00p 74.00p 5000
03/08/2010 74.00p 74.80p 74.00p 74.00p 3268
02/08/2010 65.00p 75.00p 65.00p 74.00p 24650
30/07/2010 65.00p 65.00p 65.00p 65.00p 0
29/07/2010 65.00p 65.00p 65.00p 65.00p 0
28/07/2010 65.00p 65.00p 65.00p 65.00p 0
27/07/2010 65.00p 65.00p 65.00p 65.00p 0
26/07/2010 65.00p 65.00p 65.00p 65.00p 0
23/07/2010 65.00p 65.00p 65.00p 65.00p 0
22/07/2010 65.00p 65.00p 60.00p 65.00p 326
21/07/2010 65.00p 65.00p 65.00p 65.00p 0
20/07/2010 65.00p 66.50p 60.00p 65.00p 1137
19/07/2010 65.00p 65.00p 65.00p 65.00p 0
16/07/2010 65.00p 65.00p 65.00p 65.00p 0
15/07/2010 65.00p 65.00p 65.00p 65.00p 0
14/07/2010 65.00p 65.00p 65.00p 65.00p 0
13/07/2010 65.00p 65.00p 65.00p 65.00p 0
12/07/2010 65.00p 65.00p 65.00p 65.00p 0
09/07/2010 65.00p 65.00p 65.00p 65.00p 0
08/07/2010 65.00p 65.00p 65.00p 65.00p 0
07/07/2010 65.00p 65.00p 65.00p 65.00p 0
06/07/2010 65.00p 65.00p 65.00p 65.00p 0
05/07/2010 65.00p 65.00p 65.00p 65.00p 0
02/07/2010 67.00p 67.00p 65.00p 65.00p 8
01/07/2010 67.00p 67.00p 60.00p 67.00p 5978
30/06/2010 67.00p 67.00p 67.00p 67.00p 0
29/06/2010 67.00p 67.00p 67.00p 67.00p 0
28/06/2010 67.00p 67.00p 67.00p 67.00p 0
25/06/2010 67.00p 67.00p 67.00p 67.00p 0
24/06/2010 67.00p 67.00p 67.00p 67.00p 0
23/06/2010 67.00p 67.00p 67.00p 67.00p 0
22/06/2010 67.00p 67.00p 67.00p 67.00p 0
21/06/2010 67.00p 67.00p 67.00p 67.00p 0
18/06/2010 67.00p 67.00p 67.00p 67.00p 0
17/06/2010 67.00p 67.00p 62.00p 67.00p 40
16/06/2010 67.00p 67.00p 67.00p 67.00p 0
15/06/2010 67.00p 67.00p 67.00p 67.00p 0
14/06/2010 67.00p 67.00p 67.00p 67.00p 0
11/06/2010 67.00p 67.00p 62.00p 67.00p 178
10/06/2010 67.00p 67.00p 67.00p 67.00p 0
09/06/2010 67.00p 67.00p 67.00p 67.00p 0
08/06/2010 67.00p 67.00p 67.00p 67.00p 0
07/06/2010 67.00p 67.00p 67.00p 67.00p 0
04/06/2010 65.00p 67.00p 65.00p 67.00p 0
03/06/2010 66.00p 66.00p 65.00p 65.00p 0
02/06/2010 68.00p 68.00p 66.00p 66.00p 0
01/06/2010 70.00p 70.00p 68.00p 68.00p 0

*Close Price adjusted for both dividends and splits