Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/06/2021 74.00p 74.00p 72.20p 73.50p 2085
02/06/2021 74.00p 74.00p 74.00p 74.00p 0
01/06/2021 74.00p 75.00p 74.00p 74.00p 3320
31/05/2021 74.00p 74.00p 74.00p 74.00p 0
28/05/2021 74.00p 74.00p 74.00p 74.00p 0
27/05/2021 74.00p 74.00p 72.20p 74.00p 6392
26/05/2021 74.00p 75.70p 74.00p 74.00p 10000
25/05/2021 75.00p 75.00p 71.00p 74.00p 12500
24/05/2021 75.00p 75.00p 75.00p 75.00p 0
21/05/2021 75.00p 75.00p 72.18p 75.00p 35
20/05/2021 75.00p 75.00p 75.00p 75.00p 0
19/05/2021 75.00p 75.00p 75.00p 75.00p 0
18/05/2021 75.00p 75.00p 75.00p 75.00p 0
17/05/2021 74.00p 76.00p 72.18p 75.00p 5016
14/05/2021 74.00p 74.00p 74.00p 74.00p 0
13/05/2021 74.00p 74.00p 74.00p 74.00p 0
12/05/2021 74.00p 74.00p 72.00p 74.00p 17920
11/05/2021 74.00p 74.00p 74.00p 74.00p 0
10/05/2021 74.00p 74.00p 74.00p 74.00p 0
07/05/2021 74.00p 74.00p 74.00p 74.00p 0
06/05/2021 74.00p 75.99p 74.00p 74.00p 5250
05/05/2021 74.00p 75.90p 74.00p 74.00p 4174
04/05/2021 74.00p 74.00p 72.10p 74.00p 4161
03/05/2021 73.50p 74.40p 72.09p 74.00p 12800
30/04/2021 73.50p 74.40p 72.09p 74.00p 12800
29/04/2021 73.50p 73.50p 73.50p 73.50p 0
28/04/2021 73.00p 73.92p 73.00p 73.50p 2506
27/04/2021 73.00p 73.90p 73.00p 73.00p 5480
26/04/2021 73.00p 73.00p 73.00p 73.00p 0
23/04/2021 73.00p 73.00p 73.00p 73.00p 0
22/04/2021 73.00p 73.00p 73.00p 73.00p 0
21/04/2021 73.50p 73.50p 72.50p 73.00p 2700
20/04/2021 74.50p 74.50p 73.50p 73.50p 3636
19/04/2021 74.50p 76.99p 74.50p 74.50p 5130
16/04/2021 74.50p 74.50p 74.50p 74.50p 0
15/04/2021 74.50p 74.50p 74.50p 74.50p 0
14/04/2021 74.50p 74.50p 73.60p 74.50p 561
13/04/2021 74.50p 74.50p 74.50p 74.50p 0
12/04/2021 73.50p 76.65p 73.50p 74.50p 7560
09/04/2021 73.50p 73.50p 72.03p 73.50p 856
08/04/2021 73.50p 73.50p 73.50p 73.50p 0
07/04/2021 75.50p 75.50p 72.03p 73.50p 8293
06/04/2021 77.00p 77.00p 74.00p 75.50p 2833
05/04/2021 77.00p 77.00p 74.06p 77.00p 29
02/04/2021 77.00p 77.00p 74.06p 77.00p 29
01/04/2021 77.00p 77.00p 74.06p 77.00p 29
31/03/2021 77.00p 77.00p 75.68p 77.00p 7000
30/03/2021 77.00p 77.00p 74.00p 77.00p 1000
29/03/2021 77.00p 77.00p 75.80p 77.00p 240
26/03/2021 77.00p 77.00p 74.00p 77.00p 516
25/03/2021 77.00p 77.00p 76.00p 77.00p 5000
24/03/2021 77.50p 77.50p 75.00p 77.00p 700
23/03/2021 77.50p 77.50p 77.50p 77.50p 0
22/03/2021 77.50p 77.50p 77.50p 77.50p 0
19/03/2021 77.50p 77.50p 77.50p 77.50p 0
18/03/2021 77.50p 77.50p 77.50p 77.50p 0
17/03/2021 77.50p 77.50p 76.50p 77.50p 2607
16/03/2021 77.50p 78.00p 77.50p 77.50p 0
15/03/2021 77.50p 78.00p 75.00p 78.00p 40
12/03/2021 77.50p 77.50p 77.50p 77.50p 0
11/03/2021 77.50p 77.50p 77.50p 77.50p 0
10/03/2021 77.50p 77.50p 73.00p 77.50p 2766
09/03/2021 78.00p 78.00p 75.00p 77.50p 3628
08/03/2021 78.00p 78.00p 78.00p 78.00p 0
05/03/2021 78.00p 78.00p 78.00p 78.00p 0
04/03/2021 78.00p 78.00p 78.00p 78.00p 0
03/03/2021 78.50p 78.50p 76.00p 78.00p 154
02/03/2021 78.50p 78.50p 76.00p 78.50p 2404
01/03/2021 78.50p 78.50p 78.50p 78.50p 0
26/02/2021 78.50p 78.50p 78.50p 78.50p 0
25/02/2021 78.50p 79.50p 78.50p 78.50p 2000
24/02/2021 79.50p 79.50p 77.00p 78.50p 610
23/02/2021 79.50p 79.50p 79.50p 79.50p 8500
22/02/2021 79.50p 79.50p 77.05p 79.50p 145
19/02/2021 79.50p 79.50p 79.50p 79.50p 0
18/02/2021 79.50p 80.50p 77.05p 79.50p 2100
17/02/2021 79.50p 79.50p 79.50p 79.50p 0
16/02/2021 79.50p 79.50p 78.00p 79.50p 25000
15/02/2021 79.50p 80.75p 77.25p 79.50p 2025
12/02/2021 79.50p 79.50p 79.50p 79.50p 9000
11/02/2021 79.50p 79.50p 77.25p 79.50p 2976
10/02/2021 81.50p 82.25p 78.00p 79.50p 28636
09/02/2021 82.00p 82.92p 80.00p 81.50p 1763
08/02/2021 82.00p 82.00p 82.00p 82.00p 0
05/02/2021 82.00p 82.00p 82.00p 82.00p 0
04/02/2021 82.00p 82.00p 82.00p 82.00p 0
03/02/2021 82.00p 82.00p 82.00p 82.00p 0
02/02/2021 83.50p 83.50p 82.00p 82.00p 564
01/02/2021 83.50p 83.50p 83.50p 83.50p 0
29/01/2021 84.00p 84.00p 82.00p 83.50p 3350
28/01/2021 84.00p 84.00p 84.00p 84.00p 0
27/01/2021 84.00p 84.00p 84.00p 84.00p 621
26/01/2021 84.00p 84.00p 84.00p 84.00p 0
25/01/2021 84.00p 84.00p 82.00p 84.00p 4918
22/01/2021 84.00p 84.00p 84.00p 84.00p 0
21/01/2021 84.00p 84.00p 84.00p 84.00p 0
20/01/2021 84.00p 84.00p 82.04p 84.00p 50
19/01/2021 84.00p 84.00p 84.00p 84.00p 0
18/01/2021 84.00p 84.00p 84.00p 84.00p 0
15/01/2021 84.00p 84.00p 84.00p 84.00p 0
14/01/2021 84.00p 84.00p 84.00p 84.00p 0
13/01/2021 85.00p 85.00p 80.00p 84.00p 50195
12/01/2021 85.00p 85.00p 85.00p 85.00p 0
11/01/2021 85.00p 85.00p 85.00p 85.00p 0
08/01/2021 85.00p 85.60p 82.06p 85.00p 80
07/01/2021 85.00p 85.00p 85.00p 85.00p 0
06/01/2021 85.00p 85.00p 85.00p 85.00p 0
05/01/2021 85.00p 85.00p 85.00p 85.00p 0
04/01/2021 86.00p 86.00p 85.00p 85.00p 0
01/01/2021 86.00p 86.00p 83.04p 86.00p 5141
31/12/2020 86.00p 86.00p 83.04p 86.00p 5141
30/12/2020 86.00p 86.00p 86.00p 86.00p 0
29/12/2020 86.00p 86.60p 86.00p 86.00p 5000
28/12/2020 86.00p 86.00p 86.00p 86.00p 0
25/12/2020 86.00p 86.00p 86.00p 86.00p 0
24/12/2020 86.00p 86.00p 86.00p 86.00p 0
23/12/2020 85.50p 86.00p 85.50p 86.00p 0
22/12/2020 86.00p 86.00p 83.06p 86.00p 11
21/12/2020 86.00p 86.00p 86.00p 86.00p 0
18/12/2020 86.00p 86.00p 86.00p 86.00p 0
17/12/2020 86.00p 86.00p 86.00p 86.00p 0
16/12/2020 86.00p 86.00p 83.06p 86.00p 53
15/12/2020 86.00p 86.00p 83.00p 86.00p 10000
14/12/2020 86.00p 86.00p 86.00p 86.00p 0
11/12/2020 86.00p 86.00p 86.00p 86.00p 0
10/12/2020 86.00p 88.88p 86.00p 86.00p 1141
09/12/2020 86.00p 86.00p 86.00p 86.00p 0
08/12/2020 86.00p 86.00p 86.00p 86.00p 0
07/12/2020 86.00p 86.00p 86.00p 86.00p 0
04/12/2020 86.00p 86.00p 86.00p 86.00p 0
03/12/2020 86.00p 86.00p 86.00p 86.00p 0
02/12/2020 86.00p 87.40p 86.00p 86.00p 59
01/12/2020 86.00p 86.00p 86.00p 86.00p 0
30/11/2020 86.00p 86.00p 86.00p 86.00p 0
27/11/2020 85.00p 86.38p 85.00p 86.00p 1200
26/11/2020 85.00p 85.00p 85.00p 85.00p 0
25/11/2020 85.00p 85.00p 85.00p 85.00p 0
24/11/2020 85.00p 85.00p 85.00p 85.00p 0
23/11/2020 85.00p 85.00p 85.00p 85.00p 0
20/11/2020 85.00p 85.00p 85.00p 85.00p 0
19/11/2020 85.00p 85.00p 85.00p 85.00p 0
18/11/2020 86.00p 86.00p 83.60p 85.00p 2512
17/11/2020 86.00p 86.00p 86.00p 86.00p 0
16/11/2020 86.00p 86.00p 86.00p 86.00p 0
13/11/2020 86.00p 86.00p 86.00p 86.00p 0
12/11/2020 86.00p 87.40p 86.00p 86.00p 130
10/11/2020 86.00p 86.00p 86.00p 86.00p 0
09/11/2020 86.00p 86.00p 83.06p 86.00p 80
06/11/2020 86.00p 86.00p 83.05p 86.00p 2000
05/11/2020 86.00p 86.00p 86.00p 86.00p 0
04/11/2020 86.00p 86.00p 86.00p 86.00p 0
03/11/2020 86.00p 87.56p 86.00p 86.00p 119
02/11/2020 86.00p 87.40p 86.00p 86.00p 59
30/10/2020 86.00p 86.00p 86.00p 86.00p 0
29/10/2020 87.00p 87.00p 83.01p 86.00p 10703
28/10/2020 87.50p 87.50p 85.80p 87.50p 5500
27/10/2020 87.50p 87.50p 86.40p 87.50p 3000
26/10/2020 83.00p 89.00p 83.00p 87.50p 8748
23/10/2020 82.00p 82.00p 82.00p 82.00p 0
22/10/2020 82.00p 82.00p 80.00p 82.00p 1771
21/10/2020 82.00p 82.00p 82.00p 82.00p 0
20/10/2020 84.50p 84.50p 78.80p 82.00p 43386
19/10/2020 84.50p 84.50p 84.50p 84.50p 0
16/10/2020 84.50p 87.00p 84.00p 84.50p 8132
15/10/2020 84.50p 84.50p 84.50p 84.50p 0
14/10/2020 84.50p 84.50p 84.50p 84.50p 0
13/10/2020 84.50p 84.50p 84.50p 84.50p 0
12/10/2020 84.50p 84.50p 83.00p 84.50p 1236
09/10/2020 81.00p 86.00p 81.00p 84.50p 4250
08/10/2020 81.00p 81.00p 81.00p 81.00p 0
07/10/2020 81.00p 81.96p 81.00p 81.00p 2500
06/10/2020 80.50p 81.50p 80.50p 80.75p 27499
05/10/2020 80.25p 81.57p 79.05p 80.50p 29459
02/10/2020 80.25p 81.58p 79.03p 80.25p 19889
01/10/2020 80.25p 80.25p 79.03p 80.25p 34060
30/09/2020 81.00p 83.00p 80.76p 81.00p 18256
29/09/2020 79.50p 82.00p 79.50p 81.00p 4109
28/09/2020 75.50p 80.00p 75.50p 78.50p 14598
25/09/2020 69.50p 76.00p 69.50p 75.50p 63767
24/09/2020 64.50p 72.00p 64.10p 69.50p 12243
23/09/2020 61.00p 64.50p 60.30p 64.50p 16031
22/09/2020 59.50p 62.00p 59.00p 61.00p 19115
21/09/2020 54.50p 59.96p 54.50p 59.50p 53509
18/09/2020 54.50p 54.50p 54.50p 54.50p 0
17/09/2020 54.50p 54.50p 54.50p 54.50p 0
16/09/2020 54.50p 54.50p 54.50p 54.50p 0
15/09/2020 53.50p 54.50p 52.00p 54.50p 19173
14/09/2020 53.50p 53.50p 53.50p 53.50p 0
11/09/2020 53.50p 53.50p 53.50p 53.50p 0
10/09/2020 53.50p 54.00p 53.50p 53.50p 1833
09/09/2020 52.50p 53.50p 52.50p 53.50p 546
08/09/2020 52.50p 52.50p 52.50p 52.50p 0
07/09/2020 52.50p 52.50p 52.50p 52.50p 0
04/09/2020 52.50p 52.50p 52.50p 52.50p 0
03/09/2020 52.50p 52.50p 50.00p 52.50p 12500
02/09/2020 52.00p 53.20p 52.00p 52.50p 10810
01/09/2020 52.00p 52.00p 52.00p 52.00p 0
31/08/2020 52.00p 52.00p 52.00p 52.00p 0
28/08/2020 52.00p 52.00p 52.00p 52.00p 0
27/08/2020 52.00p 53.50p 50.10p 52.00p 218

*Close Price adjusted for both dividends and splits