Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/10/2023 136.00p 140.37p 136.00p 136.00p 3239
04/10/2023 136.00p 137.22p 135.83p 136.00p 0
03/10/2023 136.00p 140.58p 136.00p 136.00p 4058
02/10/2023 134.00p 138.00p 134.00p 134.00p 7760
29/09/2023 138.50p 138.50p 130.24p 134.00p 39071
28/09/2023 127.00p 142.00p 127.00p 138.50p 19846
27/09/2023 127.00p 127.00p 126.00p 127.00p 200
26/09/2023 127.00p 127.00p 125.64p 127.00p 0
25/09/2023 123.50p 129.90p 123.50p 127.00p 22267
22/09/2023 123.50p 123.50p 120.14p 123.50p 105
21/09/2023 123.50p 126.93p 123.50p 123.50p 784
20/09/2023 124.50p 124.50p 124.50p 124.50p 0
19/09/2023 122.50p 126.70p 122.50p 124.50p 12000
18/09/2023 122.50p 122.86p 122.50p 122.50p 0
15/09/2023 122.50p 123.30p 122.50p 122.50p 5029
14/09/2023 122.50p 123.30p 122.50p 122.50p 3750
13/09/2023 122.50p 123.30p 122.50p 122.50p 5668
12/09/2023 122.50p 124.50p 120.01p 122.50p 11039
11/09/2023 117.50p 124.84p 117.50p 122.50p 35813
08/09/2023 116.50p 117.20p 116.50p 116.50p 5000
07/09/2023 116.50p 117.45p 116.50p 116.50p 0
06/09/2023 116.50p 116.50p 113.10p 116.50p 952
05/09/2023 116.50p 117.45p 116.50p 116.50p 0
04/09/2023 116.00p 116.80p 116.00p 116.50p 3600
01/09/2023 116.00p 116.63p 116.00p 116.00p 0
31/08/2023 116.00p 117.00p 112.10p 116.00p 5084
30/08/2023 116.00p 116.63p 116.00p 116.00p 0
29/08/2023 116.00p 116.63p 116.00p 116.00p 0
25/08/2023 116.00p 116.00p 115.20p 116.00p 518
24/08/2023 116.00p 116.63p 116.00p 116.00p 0
23/08/2023 116.00p 116.00p 115.20p 116.00p 257
22/08/2023 117.50p 118.67p 117.50p 117.50p 0
21/08/2023 122.00p 122.00p 117.00p 117.50p 2211
18/08/2023 122.00p 122.00p 120.00p 122.00p 423
17/08/2023 123.50p 123.66p 121.00p 122.00p 8306
16/08/2023 124.50p 124.50p 120.25p 123.50p 8000
15/08/2023 124.50p 125.90p 122.00p 124.50p 8671
14/08/2023 124.50p 125.90p 122.60p 124.50p 12000
11/08/2023 124.50p 124.50p 123.82p 124.50p 0
10/08/2023 124.50p 124.50p 124.15p 124.50p 1000
09/08/2023 126.00p 126.00p 122.61p 124.50p 7250
08/08/2023 126.00p 126.00p 123.34p 126.00p 4161
07/08/2023 126.00p 126.00p 125.37p 126.00p 0
04/08/2023 122.50p 130.00p 122.50p 126.00p 20750
03/08/2023 121.50p 122.45p 121.50p 121.50p 8564
02/08/2023 122.50p 122.50p 118.01p 121.50p 12042
01/08/2023 119.00p 123.00p 119.00p 122.50p 5269
31/07/2023 119.00p 121.30p 116.60p 119.00p 1650
28/07/2023 117.50p 117.50p 117.50p 117.50p 0
27/07/2023 117.50p 117.50p 117.50p 117.50p 0
26/07/2023 120.00p 120.00p 117.06p 117.50p 4300
25/07/2023 120.00p 120.82p 120.00p 120.00p 0
24/07/2023 116.50p 120.00p 116.50p 120.00p 3800
21/07/2023 113.50p 120.00p 113.50p 116.50p 10005
20/07/2023 112.50p 116.23p 112.50p 112.50p 2145
19/07/2023 111.50p 114.99p 108.30p 112.50p 9396
18/07/2023 107.50p 112.50p 107.50p 111.50p 14500
17/07/2023 107.50p 108.75p 107.50p 107.50p 1000
14/07/2023 107.50p 107.50p 105.00p 107.50p 2974
13/07/2023 107.50p 108.33p 107.50p 107.50p 0
12/07/2023 107.50p 108.33p 107.50p 107.50p 0
11/07/2023 107.50p 108.33p 107.50p 107.50p 0
10/07/2023 107.50p 109.99p 105.00p 107.50p 9703
07/07/2023 107.50p 107.50p 105.50p 107.50p 3665
06/07/2023 109.00p 109.00p 105.40p 107.50p 1121
05/07/2023 111.50p 111.50p 107.06p 109.00p 13315
04/07/2023 109.50p 111.50p 109.50p 111.50p 5397
03/07/2023 106.50p 110.50p 105.50p 110.50p 15639
30/06/2023 106.50p 107.50p 106.50p 106.50p 1400
29/06/2023 92.50p 107.00p 92.50p 106.50p 28339
28/06/2023 98.00p 98.00p 92.00p 92.00p 20689
27/06/2023 102.00p 102.00p 97.01p 98.50p 4440
26/06/2023 104.00p 104.00p 101.00p 102.00p 8500
23/06/2023 104.00p 104.00p 102.64p 104.00p 0
22/06/2023 104.00p 104.00p 102.64p 104.00p 0
21/06/2023 104.00p 104.00p 102.64p 104.00p 0
20/06/2023 104.00p 104.00p 102.25p 104.00p 11
19/06/2023 104.00p 104.00p 102.64p 104.00p 0
16/06/2023 104.00p 104.00p 102.64p 104.00p 0
15/06/2023 104.00p 104.00p 102.64p 104.00p 0
14/06/2023 104.00p 104.00p 102.64p 104.00p 0
13/06/2023 104.00p 104.00p 102.64p 104.00p 0
12/06/2023 104.00p 104.90p 104.00p 104.00p 5060
09/06/2023 104.00p 104.90p 104.00p 104.00p 333
08/06/2023 104.00p 104.82p 104.00p 104.00p 0
07/06/2023 104.50p 104.50p 102.05p 104.00p 380
06/06/2023 104.50p 105.00p 104.50p 104.50p 952
05/06/2023 104.50p 105.00p 104.50p 104.50p 476
02/06/2023 104.50p 104.50p 102.10p 104.50p 67
01/06/2023 104.50p 104.90p 104.50p 104.50p 5000
31/05/2023 104.50p 105.00p 104.50p 104.50p 480
30/05/2023 105.50p 105.75p 104.36p 104.50p 5000
26/05/2023 105.50p 105.50p 104.01p 105.50p 149
25/05/2023 105.50p 105.80p 105.50p 105.50p 1985
24/05/2023 107.00p 107.00p 103.00p 105.50p 7960
23/05/2023 110.00p 110.00p 106.00p 107.00p 4237
22/05/2023 109.50p 110.00p 109.50p 110.00p 22046
19/05/2023 109.50p 109.71p 109.50p 109.50p 0
18/05/2023 109.50p 109.71p 109.50p 109.50p 0
17/05/2023 110.50p 110.50p 109.50p 109.50p 500
16/05/2023 110.50p 110.50p 110.01p 110.50p 79
15/05/2023 110.50p 110.50p 110.28p 110.50p 204
12/05/2023 110.50p 110.90p 110.01p 110.50p 5026
11/05/2023 112.00p 112.56p 110.00p 111.50p 10225
10/05/2023 110.50p 110.99p 110.00p 110.50p 3579
09/05/2023 111.00p 111.00p 110.00p 111.00p 944
05/05/2023 111.00p 111.50p 111.00p 111.00p 5000
04/05/2023 111.00p 111.76p 111.00p 111.00p 3530
03/05/2023 111.00p 111.00p 110.73p 111.00p 0
02/05/2023 112.00p 112.00p 108.67p 112.00p 9000
28/04/2023 114.00p 114.00p 108.00p 112.00p 10000
27/04/2023 114.00p 114.00p 114.00p 114.00p 0
26/04/2023 115.00p 115.00p 112.00p 114.00p 1614
25/04/2023 115.00p 115.00p 114.00p 115.00p 0
24/04/2023 115.00p 115.50p 115.00p 115.00p 861
21/04/2023 115.00p 115.00p 112.50p 115.00p 125
20/04/2023 117.50p 117.50p 115.00p 115.00p 450
19/04/2023 117.50p 117.50p 115.00p 117.50p 5000
18/04/2023 118.50p 118.50p 115.00p 117.50p 8782
17/04/2023 122.50p 122.50p 117.01p 118.50p 12750
14/04/2023 122.50p 122.50p 122.20p 122.50p 1996
13/04/2023 122.50p 122.50p 122.20p 122.50p 2200
12/04/2023 122.50p 124.00p 122.50p 122.50p 200
11/04/2023 117.50p 124.90p 117.50p 122.50p 17485
06/04/2023 118.00p 118.00p 117.00p 117.50p 3000
05/04/2023 118.00p 119.00p 117.01p 118.00p 3174
04/04/2023 120.50p 120.50p 117.10p 118.00p 4016
03/04/2023 123.00p 123.00p 120.50p 120.50p 862
31/03/2023 123.00p 123.00p 123.00p 123.00p 240
30/03/2023 123.50p 123.50p 121.78p 123.00p 5500
29/03/2023 123.50p 123.95p 123.50p 123.50p 1276
28/03/2023 124.00p 124.60p 123.50p 123.50p 2358
27/03/2023 121.00p 128.00p 121.00p 124.00p 17736
24/03/2023 114.00p 122.00p 114.00p 121.00p 24709
23/03/2023 114.50p 114.50p 113.25p 114.00p 10000
22/03/2023 114.50p 114.50p 114.50p 114.50p 0
21/03/2023 115.50p 115.50p 114.50p 114.50p 4000
20/03/2023 115.50p 118.00p 115.50p 115.50p 927
17/03/2023 115.50p 116.67p 115.50p 115.50p 0
16/03/2023 115.50p 116.67p 115.50p 115.50p 0
15/03/2023 114.50p 117.40p 114.50p 115.50p 16022
14/03/2023 114.50p 116.95p 114.50p 114.50p 4244
13/03/2023 112.50p 115.00p 110.00p 114.50p 22735
10/03/2023 113.50p 113.50p 112.33p 112.50p 0
09/03/2023 113.50p 113.50p 112.33p 113.50p 0
08/03/2023 113.50p 114.70p 113.50p 113.50p 1307
07/03/2023 113.50p 115.00p 113.50p 113.50p 1798
06/03/2023 113.50p 114.70p 110.56p 113.50p 57
03/03/2023 113.50p 113.50p 112.33p 113.50p 0
02/03/2023 113.50p 113.50p 112.33p 113.50p 0
01/03/2023 113.50p 114.70p 113.50p 113.50p 2
28/02/2023 113.50p 113.50p 112.33p 113.50p 0
27/02/2023 113.50p 113.50p 112.33p 113.50p 0
24/02/2023 113.50p 113.50p 112.33p 113.50p 0
23/02/2023 113.50p 113.50p 112.33p 113.50p 0
22/02/2023 113.50p 115.00p 113.50p 113.50p 2821
21/02/2023 113.50p 113.50p 112.33p 113.50p 0
20/02/2023 113.50p 115.00p 113.50p 113.50p 1728
17/02/2023 112.50p 114.70p 111.20p 113.50p 2319
16/02/2023 112.50p 114.60p 111.00p 112.50p 973
15/02/2023 112.50p 112.50p 111.67p 112.50p 0
14/02/2023 112.50p 114.70p 110.56p 112.50p 508
13/02/2023 112.50p 114.75p 110.50p 112.50p 6612
10/02/2023 112.50p 112.50p 111.67p 112.50p 0
09/02/2023 112.50p 114.90p 112.50p 112.50p 826
08/02/2023 112.50p 112.50p 111.67p 112.50p 0
07/02/2023 112.50p 114.90p 112.50p 112.50p 871
06/02/2023 112.50p 112.50p 110.05p 112.50p 1134
03/02/2023 113.50p 113.50p 110.14p 112.50p 913
02/02/2023 116.50p 116.50p 110.00p 113.50p 10743
01/02/2023 115.50p 115.50p 115.50p 115.50p 14
31/01/2023 115.50p 115.50p 115.50p 115.50p 0
30/01/2023 115.50p 115.50p 115.50p 115.50p 0
27/01/2023 115.50p 115.50p 115.01p 115.50p 265
26/01/2023 116.50p 116.50p 114.84p 115.50p 7370
25/01/2023 116.50p 117.20p 116.50p 116.50p 0
24/01/2023 115.50p 116.50p 115.20p 116.50p 2480
23/01/2023 115.50p 116.00p 115.20p 115.50p 2030
20/01/2023 116.00p 116.00p 115.50p 115.50p 3000
19/01/2023 116.00p 116.00p 115.66p 116.00p 3526
18/01/2023 116.50p 116.50p 114.32p 116.00p 7392
17/01/2023 116.50p 116.91p 116.50p 116.50p 0
16/01/2023 116.50p 118.00p 116.50p 116.50p 2931
13/01/2023 114.50p 118.00p 113.99p 116.50p 7000
12/01/2023 109.50p 115.00p 107.50p 114.50p 17935
11/01/2023 109.50p 110.18p 108.36p 109.50p 0
10/01/2023 109.50p 110.18p 109.50p 109.50p 0
09/01/2023 109.50p 110.50p 107.00p 109.50p 3440
06/01/2023 109.50p 109.50p 107.00p 109.50p 1855
05/01/2023 112.50p 112.50p 107.00p 109.50p 6699
04/01/2023 112.50p 112.50p 111.05p 112.50p 0
03/01/2023 112.50p 112.50p 111.05p 112.50p 0
30/12/2022 112.50p 112.50p 111.05p 112.50p 0
29/12/2022 112.50p 113.00p 112.50p 112.50p 35
28/12/2022 112.50p 112.50p 111.05p 112.50p 0
23/12/2022 112.50p 112.50p 111.05p 112.50p 0
22/12/2022 112.50p 112.50p 110.01p 112.50p 100
21/12/2022 115.00p 115.00p 111.00p 112.50p 2107
20/12/2022 115.00p 115.00p 114.01p 115.00p 92
19/12/2022 114.50p 115.60p 114.50p 115.00p 8000

*Close Price adjusted for both dividends and splits