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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Ingenta (ING) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/05/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/05/2010 | 70.00p | 70.00p | 65.00p | 70.00p | 30 |
| 26/05/2010 | 70.00p | 70.00p | 65.00p | 70.00p | 150 |
| 25/05/2010 | 73.00p | 73.00p | 68.00p | 70.00p | 2500 |
| 24/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 21/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 20/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 19/05/2010 | 73.00p | 73.00p | 68.00p | 73.00p | 30 |
| 18/05/2010 | 73.00p | 73.00p | 68.00p | 73.00p | 30 |
| 17/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 14/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 13/05/2010 | 73.00p | 74.50p | 73.00p | 73.00p | 485 |
| 12/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 11/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 10/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 07/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 06/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 05/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 04/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 30/04/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 29/04/2010 | 71.00p | 73.00p | 71.00p | 73.00p | 248 |
| 28/04/2010 | 79.00p | 79.00p | 68.00p | 71.00p | 6216 |
| 27/04/2010 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 26/04/2010 | 79.00p | 79.00p | 74.00p | 79.00p | 375 |
| 23/04/2010 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 22/04/2010 | 81.00p | 81.00p | 79.00p | 79.00p | 0 |
| 21/04/2010 | 83.00p | 83.00p | 78.00p | 81.00p | 2000 |
| 20/04/2010 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 19/04/2010 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 16/04/2010 | 83.00p | 83.00p | 78.00p | 83.00p | 1030 |
| 15/04/2010 | 83.00p | 83.00p | 78.00p | 83.00p | 766 |
| 14/04/2010 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 13/04/2010 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 12/04/2010 | 80.00p | 83.00p | 80.00p | 83.00p | 947 |
| 09/04/2010 | 83.00p | 83.00p | 78.00p | 83.00p | 30000 |
| 08/04/2010 | 81.00p | 83.00p | 81.00p | 83.00p | 0 |
| 07/04/2010 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 06/04/2010 | 80.00p | 81.00p | 80.00p | 81.00p | 0 |
| 01/04/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 31/03/2010 | 81.00p | 81.00p | 75.00p | 80.00p | 997 |
| 30/03/2010 | 81.00p | 82.20p | 77.00p | 81.00p | 5947 |
| 29/03/2010 | 77.00p | 83.00p | 77.00p | 81.00p | 12307 |
| 26/03/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 25/03/2010 | 77.00p | 77.00p | 72.00p | 77.00p | 2591 |
| 24/03/2010 | 75.00p | 77.00p | 75.00p | 77.00p | 0 |
| 23/03/2010 | 71.50p | 75.00p | 71.50p | 75.00p | 6650 |
| 22/03/2010 | 71.50p | 71.75p | 68.00p | 71.50p | 2741 |
| 19/03/2010 | 71.50p | 71.50p | 68.00p | 71.50p | 700 |
| 18/03/2010 | 71.50p | 71.50p | 68.00p | 71.50p | 170 |
| 17/03/2010 | 71.50p | 71.50p | 68.00p | 71.50p | 2 |
| 16/03/2010 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 15/03/2010 | 71.50p | 71.50p | 68.00p | 71.50p | 11 |
| 12/03/2010 | 71.50p | 71.50p | 68.00p | 71.50p | 2704 |
| 11/03/2010 | 72.00p | 72.00p | 68.00p | 71.50p | 10 |
| 10/03/2010 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 09/03/2010 | 74.00p | 74.00p | 70.00p | 72.00p | 1010 |
| 08/03/2010 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 05/03/2010 | 77.00p | 77.00p | 72.00p | 74.00p | 763 |
| 04/03/2010 | 76.00p | 76.00p | 74.00p | 74.00p | 0 |
| 03/03/2010 | 77.00p | 77.00p | 72.00p | 76.00p | 50 |
| 02/03/2010 | 77.00p | 77.00p | 72.00p | 77.00p | 247 |
| 01/03/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 26/02/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 25/02/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 24/02/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 23/02/2010 | 82.50p | 82.50p | 73.00p | 77.50p | 6891 |
| 22/02/2010 | 84.00p | 84.00p | 80.00p | 82.50p | 69 |
| 19/02/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 18/02/2010 | 84.00p | 84.00p | 80.00p | 84.00p | 10 |
| 17/02/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 16/02/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 15/02/2010 | 84.00p | 85.20p | 80.00p | 84.00p | 5101 |
| 12/02/2010 | 84.00p | 84.00p | 80.00p | 84.00p | 69 |
| 11/02/2010 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 10/02/2010 | 85.00p | 85.00p | 84.00p | 84.00p | 0 |
| 09/02/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/02/2010 | 86.50p | 86.50p | 85.00p | 85.00p | 0 |
| 05/02/2010 | 86.50p | 86.50p | 80.00p | 86.50p | 62 |
| 04/02/2010 | 86.50p | 86.50p | 80.00p | 86.50p | 150 |
| 03/02/2010 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 02/02/2010 | 90.00p | 90.00p | 85.00p | 86.50p | 5000 |
| 01/02/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/01/2010 | 90.00p | 90.00p | 87.00p | 90.00p | 166 |
| 28/01/2010 | 90.00p | 90.00p | 87.00p | 90.00p | 25 |
| 27/01/2010 | 90.00p | 90.00p | 87.00p | 90.00p | 75 |
| 26/01/2010 | 91.00p | 91.00p | 90.00p | 90.00p | 0 |
| 25/01/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 22/01/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 21/01/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 20/01/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 19/01/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 18/01/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 15/01/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 14/01/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 13/01/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 12/01/2010 | 91.00p | 91.00p | 87.00p | 91.00p | 1662 |
| 11/01/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 08/01/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 07/01/2010 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 06/01/2010 | 92.50p | 92.50p | 91.00p | 91.00p | 0 |
| 05/01/2010 | 92.50p | 92.50p | 87.00p | 92.50p | 250 |
| 04/01/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 31/12/2009 | 92.50p | 92.50p | 87.00p | 92.50p | 528 |
| 30/12/2009 | 93.50p | 93.50p | 87.00p | 92.50p | 1000 |
| 29/12/2009 | 93.50p | 93.50p | 87.00p | 93.50p | 763 |
| 24/12/2009 | 93.50p | 93.50p | 87.00p | 93.50p | 500 |
| 23/12/2009 | 93.50p | 94.50p | 93.50p | 93.50p | 0 |
| 22/12/2009 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 21/12/2009 | 93.50p | 94.50p | 87.00p | 93.50p | 63 |
| 18/12/2009 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 17/12/2009 | 93.50p | 93.50p | 87.00p | 93.50p | 1667 |
| 16/12/2009 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 15/12/2009 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
*Close Price adjusted for both dividends and splits