Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/03/2022 93.50p 93.50p 92.85p 93.50p 259
10/03/2022 93.50p 93.50p 93.50p 93.50p 0
09/03/2022 93.50p 94.90p 92.78p 93.50p 4839
08/03/2022 93.50p 93.50p 92.78p 93.50p 6
07/03/2022 94.50p 94.50p 93.10p 93.50p 5000
04/03/2022 95.50p 95.50p 94.50p 94.50p 2000
03/03/2022 96.00p 96.00p 95.50p 95.50p 483
02/03/2022 96.00p 96.00p 95.60p 96.00p 99
01/03/2022 97.50p 97.50p 96.00p 96.00p 4000
28/02/2022 98.00p 100.98p 95.00p 97.50p 2871
25/02/2022 98.00p 98.00p 98.00p 98.00p 0
24/02/2022 100.50p 100.50p 98.00p 98.00p 1454
23/02/2022 96.50p 103.80p 96.50p 102.00p 25113
22/02/2022 97.00p 97.00p 96.01p 96.50p 3000
21/02/2022 97.50p 97.50p 97.08p 97.50p 49
18/02/2022 97.50p 97.90p 97.50p 97.50p 559
17/02/2022 97.00p 97.50p 97.00p 97.50p 0
16/02/2022 97.00p 97.00p 97.00p 97.00p 0
15/02/2022 98.00p 98.00p 96.65p 97.00p 4313
14/02/2022 98.00p 99.50p 98.00p 98.00p 5
11/02/2022 98.00p 98.00p 98.00p 98.00p 0
10/02/2022 98.00p 99.50p 96.62p 98.00p 1503
09/02/2022 98.00p 98.00p 98.00p 98.00p 0
08/02/2022 99.50p 101.70p 96.12p 98.00p 26511
07/02/2022 90.00p 102.80p 90.00p 99.50p 35924
04/02/2022 90.00p 90.00p 88.00p 90.00p 714
03/02/2022 90.00p 91.80p 88.48p 90.00p 9500
02/02/2022 89.50p 91.38p 89.50p 90.00p 5352
01/02/2022 89.50p 89.50p 89.50p 89.50p 0
31/01/2022 89.50p 89.50p 88.21p 89.50p 3226
28/01/2022 89.50p 89.50p 89.50p 89.50p 0
27/01/2022 90.00p 90.00p 88.08p 89.50p 2657
26/01/2022 94.50p 94.50p 89.22p 90.00p 11667
25/01/2022 90.50p 91.00p 89.28p 90.00p 2246
24/01/2022 91.00p 91.00p 90.00p 90.50p 2228
21/01/2022 91.50p 91.50p 91.00p 91.00p 0
20/01/2022 91.50p 91.50p 91.50p 91.50p 0
19/01/2022 92.00p 92.00p 90.20p 91.50p 5009
18/01/2022 88.00p 94.90p 86.40p 92.00p 33772
17/01/2022 85.00p 89.80p 85.00p 88.00p 7866
14/01/2022 83.50p 86.99p 82.72p 85.00p 11996
13/01/2022 83.50p 84.99p 83.50p 83.50p 9
12/01/2022 83.50p 84.90p 82.90p 83.50p 17000
10/01/2022 73.50p 86.82p 73.50p 82.50p 63833
07/01/2022 71.50p 71.50p 71.50p 71.50p 0
06/01/2022 72.50p 72.50p 71.50p 71.50p 2125
05/01/2022 72.50p 72.50p 72.50p 72.50p 0
04/01/2022 72.50p 72.50p 72.50p 72.50p 0
03/01/2022 72.50p 72.50p 72.50p 72.50p 0
31/12/2021 72.50p 72.50p 72.50p 72.50p 0
30/12/2021 72.50p 72.50p 72.50p 72.50p 0
29/12/2021 71.50p 72.94p 71.50p 72.50p 1000
28/12/2021 71.50p 73.00p 71.50p 71.50p 2750
27/12/2021 71.50p 73.00p 71.50p 71.50p 2750
24/12/2021 71.50p 73.00p 71.50p 71.50p 2750
23/12/2021 71.50p 71.50p 71.50p 71.50p 0
22/12/2021 71.50p 71.50p 71.25p 71.50p 1558
21/12/2021 71.50p 71.50p 71.50p 71.50p 0
20/12/2021 71.50p 71.50p 71.25p 71.50p 103
17/12/2021 71.50p 72.94p 71.23p 71.50p 25000
16/12/2021 71.50p 71.50p 71.50p 71.50p 0
15/12/2021 71.50p 71.50p 71.50p 71.50p 0
14/12/2021 72.00p 72.00p 71.50p 71.50p 0
13/12/2021 71.50p 72.96p 71.36p 72.00p 41000
10/12/2021 71.50p 72.99p 71.50p 71.50p 3750
09/12/2021 71.50p 71.50p 71.50p 71.50p 0
08/12/2021 71.50p 71.50p 70.03p 71.50p 1000
07/12/2021 71.50p 71.50p 70.25p 71.50p 3106
06/12/2021 71.50p 71.50p 71.50p 71.50p 0
03/12/2021 71.50p 71.50p 71.50p 71.50p 0
02/12/2021 71.50p 71.50p 71.50p 71.50p 0
01/12/2021 71.50p 71.50p 70.25p 71.50p 10005
30/11/2021 71.50p 71.50p 71.50p 71.50p 0
29/11/2021 71.50p 71.50p 71.50p 71.50p 0
26/11/2021 71.50p 72.50p 71.50p 71.50p 0
25/11/2021 73.00p 73.00p 71.00p 71.50p 10000
24/11/2021 73.00p 73.00p 73.00p 73.00p 0
23/11/2021 73.00p 73.00p 73.00p 73.00p 0
22/11/2021 73.00p 73.00p 73.00p 73.00p 0
19/11/2021 73.00p 73.00p 73.00p 73.00p 0
18/11/2021 73.00p 73.00p 73.00p 73.00p 0
17/11/2021 73.00p 73.00p 73.00p 73.00p 0
16/11/2021 73.00p 73.00p 71.01p 73.00p 1501
15/11/2021 73.00p 73.00p 72.90p 73.00p 2794
12/11/2021 73.00p 73.00p 73.00p 73.00p 0
11/11/2021 72.50p 73.51p 72.50p 73.00p 25074
10/11/2021 72.50p 72.50p 72.50p 72.50p 0
09/11/2021 72.50p 72.50p 71.03p 72.50p 210
08/11/2021 72.50p 73.67p 72.50p 72.50p 59
05/11/2021 74.00p 74.00p 71.00p 72.50p 42647
04/11/2021 74.00p 74.00p 74.00p 74.00p 0
03/11/2021 74.00p 74.00p 74.00p 74.00p 0
02/11/2021 74.00p 74.98p 74.00p 74.00p 875
01/11/2021 74.00p 75.00p 74.00p 74.00p 173
29/10/2021 73.50p 74.97p 73.10p 74.00p 3706
28/10/2021 68.00p 74.97p 68.00p 73.50p 26957
27/10/2021 67.00p 69.56p 67.00p 68.00p 9820
26/10/2021 67.00p 67.00p 67.00p 67.00p 0
25/10/2021 67.00p 69.94p 67.00p 67.00p 127720
22/10/2021 67.00p 68.80p 67.00p 67.00p 20000
21/10/2021 67.00p 68.80p 67.00p 67.00p 20000
20/10/2021 67.00p 68.80p 67.00p 67.00p 20000
19/10/2021 67.00p 69.10p 67.00p 67.00p 70000
18/10/2021 67.00p 67.00p 67.00p 67.00p 0
15/10/2021 66.00p 68.00p 66.00p 67.00p 2500
14/10/2021 64.00p 64.00p 64.00p 64.00p 0
13/10/2021 63.50p 65.00p 63.32p 64.00p 6500
12/10/2021 64.50p 65.00p 62.00p 63.50p 27676
11/10/2021 65.50p 65.50p 63.00p 64.50p 1500
08/10/2021 65.50p 65.50p 65.50p 65.50p 0
07/10/2021 66.50p 66.50p 65.50p 65.50p 0
06/10/2021 66.50p 66.50p 65.03p 66.50p 1000
05/10/2021 66.50p 66.50p 66.50p 66.50p 0
04/10/2021 67.50p 67.50p 66.00p 66.50p 12000
01/10/2021 67.50p 67.50p 66.40p 67.50p 33
30/09/2021 68.00p 68.28p 67.50p 67.50p 60
29/09/2021 68.00p 68.00p 68.00p 68.00p 0
28/09/2021 67.00p 68.00p 67.00p 68.00p 500
27/09/2021 66.50p 67.76p 66.50p 67.00p 25456
24/09/2021 67.00p 68.70p 65.50p 66.50p 112000
23/09/2021 67.00p 67.00p 67.00p 67.00p 0
22/09/2021 67.00p 67.00p 67.00p 67.00p 0
21/09/2021 67.00p 67.00p 67.00p 67.00p 0
20/09/2021 67.00p 67.00p 66.28p 67.00p 19444
17/09/2021 66.00p 66.00p 66.00p 66.00p 0
16/09/2021 66.00p 66.00p 66.00p 66.00p 0
15/09/2021 66.00p 66.00p 66.00p 66.00p 0
14/09/2021 66.00p 66.00p 66.00p 66.00p 0
13/09/2021 66.00p 66.60p 66.00p 66.00p 144
10/09/2021 66.00p 66.00p 66.00p 66.00p 0
09/09/2021 66.00p 66.60p 66.00p 66.00p 1486
08/09/2021 66.00p 66.00p 66.00p 66.00p 0
07/09/2021 65.50p 66.75p 65.50p 66.00p 2232
06/09/2021 65.50p 65.50p 65.50p 65.50p 0
03/09/2021 65.50p 65.50p 65.50p 65.50p 0
02/09/2021 65.50p 67.00p 63.05p 65.50p 105
01/09/2021 65.50p 65.50p 63.50p 65.50p 1481
31/08/2021 65.50p 65.50p 63.05p 65.50p 299
30/08/2021 65.50p 65.50p 63.05p 65.50p 803
27/08/2021 65.50p 65.50p 63.05p 65.50p 803
26/08/2021 65.50p 65.50p 63.00p 65.50p 969
25/08/2021 66.00p 66.00p 64.00p 65.50p 791
24/08/2021 66.00p 66.00p 66.00p 66.00p 0
23/08/2021 66.00p 67.20p 64.00p 66.00p 799
20/08/2021 66.00p 66.00p 66.00p 66.00p 0
19/08/2021 66.00p 66.00p 66.00p 66.00p 0
18/08/2021 66.00p 66.00p 66.00p 66.00p 0
17/08/2021 66.00p 66.00p 66.00p 66.00p 0
16/08/2021 66.00p 66.00p 64.40p 66.00p 825
13/08/2021 66.00p 66.00p 66.00p 66.00p 0
12/08/2021 66.00p 66.00p 66.00p 66.00p 0
11/08/2021 66.00p 66.00p 65.00p 66.00p 0
10/08/2021 66.00p 67.40p 66.00p 66.00p 211
09/08/2021 66.00p 67.40p 65.36p 66.00p 5076
06/08/2021 66.00p 66.00p 66.00p 66.00p 0
05/08/2021 66.00p 66.00p 65.28p 66.00p 2192
04/08/2021 67.00p 67.00p 66.00p 66.00p 0
03/08/2021 67.00p 67.00p 65.20p 67.00p 400
02/08/2021 67.00p 67.85p 67.00p 67.00p 6000
30/07/2021 67.00p 67.00p 67.00p 67.00p 0
29/07/2021 68.00p 68.48p 67.00p 67.00p 4383
28/07/2021 68.00p 68.00p 68.00p 68.00p 0
27/07/2021 68.00p 68.00p 68.00p 68.00p 0
26/07/2021 68.00p 68.00p 68.00p 68.00p 0
23/07/2021 68.00p 68.50p 68.00p 68.00p 1890
22/07/2021 68.00p 68.00p 65.00p 68.00p 4000
21/07/2021 68.00p 69.50p 68.00p 68.00p 15000
20/07/2021 68.00p 68.00p 68.00p 68.00p 0
19/07/2021 68.00p 68.00p 68.00p 68.00p 0
16/07/2021 68.00p 69.50p 68.00p 68.00p 4000
15/07/2021 68.00p 68.00p 65.00p 68.00p 100000
14/07/2021 68.00p 68.00p 68.00p 68.00p 0
13/07/2021 68.00p 68.00p 68.00p 68.00p 0
12/07/2021 68.00p 68.00p 65.01p 68.00p 3
09/07/2021 68.00p 68.00p 65.01p 68.00p 2308
08/07/2021 68.00p 68.00p 65.01p 68.00p 1306
07/07/2021 67.50p 69.40p 67.50p 68.00p 7960
06/07/2021 67.50p 69.40p 67.50p 67.50p 706
05/07/2021 67.50p 69.25p 67.50p 67.50p 713
02/07/2021 67.50p 67.50p 65.00p 67.50p 100000
01/07/2021 67.50p 69.40p 67.50p 67.50p 500
30/06/2021 67.50p 67.50p 67.50p 67.50p 0
29/06/2021 67.50p 67.50p 67.50p 67.50p 0
28/06/2021 67.00p 67.50p 67.00p 67.50p 0
25/06/2021 67.00p 67.00p 67.00p 67.00p 0
24/06/2021 67.00p 67.00p 65.10p 67.00p 50
23/06/2021 67.00p 67.00p 67.00p 67.00p 0
22/06/2021 65.50p 67.00p 65.50p 67.00p 3736
21/06/2021 69.50p 69.50p 65.00p 66.00p 12921
18/06/2021 70.50p 70.70p 67.50p 69.50p 6920
17/06/2021 73.50p 73.50p 68.00p 70.50p 17032
16/06/2021 73.50p 73.50p 73.50p 73.50p 0
15/06/2021 73.50p 73.50p 73.50p 73.50p 0
14/06/2021 73.50p 73.50p 72.10p 73.50p 30
11/06/2021 73.50p 73.50p 73.50p 73.50p 0
10/06/2021 73.50p 73.50p 73.50p 73.50p 0
09/06/2021 73.50p 73.50p 72.10p 73.50p 130
08/06/2021 73.50p 73.50p 73.50p 73.50p 0
07/06/2021 73.50p 73.50p 73.50p 73.50p 0
04/06/2021 73.50p 74.55p 72.01p 73.50p 13100

*Close Price adjusted for both dividends and splits