Ingenta (ING) Share Price

Technology Sector


Date Open High Low Close* Volume
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
14/12/2009 93.50p 93.50p 93.50p 93.50p 0
11/12/2009 93.50p 93.50p 93.50p 93.50p 0
10/12/2009 93.50p 93.50p 93.50p 93.50p 0
09/12/2009 93.50p 93.50p 93.50p 93.50p 0
08/12/2009 92.50p 93.50p 92.50p 93.50p 0
07/12/2009 92.50p 92.50p 85.00p 92.50p 2500
04/12/2009 90.00p 92.50p 85.00p 92.50p 24016
03/12/2009 90.00p 90.00p 90.00p 90.00p 0
02/12/2009 90.00p 90.00p 90.00p 90.00p 0
01/12/2009 92.50p 92.50p 85.00p 90.00p 2500
30/11/2009 94.50p 94.50p 87.00p 92.50p 2500
27/11/2009 94.50p 94.50p 94.50p 94.50p 0
26/11/2009 94.50p 94.50p 94.50p 94.50p 0
25/11/2009 94.50p 94.50p 94.50p 94.50p 0
24/11/2009 94.50p 94.50p 94.50p 94.50p 0
23/11/2009 95.50p 95.50p 90.00p 95.50p 1250
20/11/2009 97.50p 97.50p 90.00p 95.50p 10983
19/11/2009 97.50p 100.00p 97.50p 97.50p 3667
18/11/2009 97.50p 97.50p 97.50p 97.50p 0
17/11/2009 97.50p 99.75p 97.50p 97.50p 100
16/11/2009 97.50p 97.50p 97.50p 97.50p 0
13/11/2009 97.50p 97.50p 97.50p 97.50p 0
12/11/2009 97.50p 97.50p 97.50p 97.50p 0
11/11/2009 97.50p 97.50p 97.50p 97.50p 0
10/11/2009 97.50p 97.50p 97.50p 97.50p 0
09/11/2009 97.50p 97.50p 97.50p 97.50p 0
06/11/2009 97.50p 97.50p 97.50p 97.50p 0
05/11/2009 97.50p 97.50p 97.50p 97.50p 0
04/11/2009 97.50p 97.50p 97.50p 97.50p 0
03/11/2009 97.50p 97.50p 97.50p 97.50p 0
02/11/2009 97.50p 103.50p 97.50p 97.50p 1300
30/10/2009 97.50p 97.50p 97.50p 97.50p 0
29/10/2009 97.50p 97.50p 97.50p 97.50p 0
28/10/2009 97.50p 97.50p 97.50p 97.50p 0
27/10/2009 97.50p 97.50p 97.50p 97.50p 0
26/10/2009 97.50p 97.50p 95.00p 97.50p 723
23/10/2009 97.50p 97.50p 95.00p 97.50p 23
22/10/2009 95.00p 97.50p 95.00p 97.50p 0
21/10/2009 95.00p 95.00p 90.00p 95.00p 633
20/10/2009 95.00p 95.00p 92.00p 95.00p 450
19/10/2009 95.00p 95.00p 95.00p 95.00p 0
16/10/2009 95.00p 95.00p 91.50p 95.00p 3613
15/10/2009 95.00p 95.00p 95.00p 95.00p 0
14/10/2009 95.00p 95.00p 95.00p 95.00p 0
13/10/2009 95.00p 95.00p 95.00p 95.00p 0
12/10/2009 94.00p 93.50p 89.80p 93.50p 238
09/10/2009 85.00p 92.50p 85.00p 92.50p 0
08/10/2009 84.00p 84.00p 80.40p 84.00p 326
07/10/2009 84.00p 84.00p 84.00p 84.00p 0
06/10/2009 84.00p 84.00p 78.00p 84.00p 250
05/10/2009 84.00p 84.00p 84.00p 84.00p 0
02/10/2009 82.50p 84.00p 82.50p 84.00p 0
01/10/2009 82.50p 82.50p 75.00p 82.50p 22000
30/09/2009 81.50p 81.50p 81.50p 82.50p 20000
29/09/2009 81.50p 81.50p 81.50p 81.50p 0
28/09/2009 81.50p 81.50p 81.50p 81.50p 408510
25/09/2009 81.50p 81.50p 81.50p 81.50p 0
24/09/2009 81.50p 81.50p 81.50p 81.50p 0
23/09/2009 81.50p 81.50p 73.00p 81.50p 210
22/09/2009 81.50p 81.50p 81.50p 81.50p 0
21/09/2009 81.50p 81.50p 81.50p 81.50p 0

*Close Price adjusted for both dividends and splits