Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/08/2020 52.00p 53.50p 52.00p 52.00p 2000
25/08/2020 52.00p 52.00p 52.00p 52.00p 0
24/08/2020 52.00p 52.00p 52.00p 52.00p 0
21/08/2020 53.50p 53.50p 50.00p 52.00p 7365
20/08/2020 53.50p 53.50p 53.50p 53.50p 0
19/08/2020 53.50p 53.50p 52.03p 53.50p 225
18/08/2020 54.00p 54.00p 52.00p 53.50p 6416
17/08/2020 54.00p 54.00p 54.00p 54.00p 0
14/08/2020 56.00p 56.00p 54.00p 54.00p 4750
13/08/2020 56.00p 56.00p 53.50p 56.00p 3761
12/08/2020 56.00p 56.30p 55.02p 56.00p 14606
11/08/2020 56.00p 56.00p 55.02p 56.00p 7000
10/08/2020 56.50p 56.50p 56.50p 56.50p 0
07/08/2020 58.00p 58.00p 56.00p 56.50p 5478
06/08/2020 58.00p 58.00p 58.00p 58.00p 0
05/08/2020 58.00p 58.00p 58.00p 58.00p 0
04/08/2020 58.00p 58.00p 58.00p 58.00p 0
03/08/2020 58.00p 58.00p 58.00p 58.00p 0
31/07/2020 58.00p 58.00p 56.00p 58.00p 98
30/07/2020 58.00p 58.00p 58.00p 58.00p 0
29/07/2020 58.00p 58.00p 58.00p 58.00p 0
28/07/2020 58.00p 58.00p 56.00p 58.00p 725
27/07/2020 58.00p 58.00p 58.00p 58.00p 0
24/07/2020 58.00p 58.00p 58.00p 58.00p 0
23/07/2020 58.00p 58.00p 58.00p 58.00p 0
22/07/2020 58.00p 58.00p 58.00p 58.00p 0
21/07/2020 58.00p 59.00p 58.00p 58.00p 4000
20/07/2020 58.00p 58.00p 56.00p 58.00p 125
17/07/2020 58.00p 58.00p 58.00p 58.00p 0
16/07/2020 58.00p 58.00p 58.00p 58.00p 0
15/07/2020 58.00p 59.00p 58.00p 58.00p 48
14/07/2020 58.00p 59.00p 58.00p 58.00p 279
13/07/2020 58.00p 58.00p 56.00p 58.00p 3102
10/07/2020 58.00p 58.00p 56.00p 58.00p 83
09/07/2020 58.00p 58.00p 56.00p 58.00p 833
08/07/2020 59.00p 59.00p 57.00p 58.00p 12000
07/07/2020 60.00p 60.00p 56.06p 59.00p 3306
06/07/2020 62.00p 62.00p 59.55p 60.00p 166000
03/07/2020 62.00p 62.00p 62.00p 62.00p 0
02/07/2020 62.00p 62.00p 62.00p 62.00p 0
01/07/2020 62.00p 62.00p 60.15p 62.00p 30
30/06/2020 62.00p 62.00p 62.00p 62.00p 0
29/06/2020 62.00p 62.00p 62.00p 62.00p 0
26/06/2020 62.00p 62.00p 62.00p 62.00p 0
25/06/2020 62.00p 62.00p 62.00p 62.00p 0
24/06/2020 62.00p 62.00p 60.00p 62.00p 640130
23/06/2020 60.50p 65.00p 59.45p 62.00p 9931
22/06/2020 55.50p 60.50p 55.50p 60.50p 194535
19/06/2020 50.50p 54.00p 50.50p 54.00p 6000
18/06/2020 49.00p 50.50p 48.01p 50.50p 24350
17/06/2020 47.50p 49.90p 47.50p 49.00p 12020
16/06/2020 47.50p 47.50p 47.50p 47.50p 20000
15/06/2020 47.50p 48.00p 47.50p 47.50p 12671
12/06/2020 47.00p 47.50p 47.00p 47.50p 301
11/06/2020 46.00p 47.00p 46.00p 47.00p 0
10/06/2020 46.00p 46.00p 46.00p 46.00p 0
09/06/2020 46.00p 46.50p 46.00p 46.00p 20000
08/06/2020 40.50p 46.00p 40.50p 46.00p 39250
05/06/2020 41.50p 41.50p 40.00p 40.50p 1209
04/06/2020 44.00p 44.00p 41.50p 41.50p 2558
03/06/2020 46.50p 46.50p 41.00p 44.50p 20631
02/06/2020 49.10p 49.10p 42.00p 46.50p 13877
01/06/2020 49.10p 49.10p 49.10p 49.10p 0
01/06/2020 49.10p 49.10p 49.10p 49.10p 0
01/06/2020 49.10p 49.10p 49.10p 49.10p 0
29/05/2020 49.10p 49.10p 49.10p 49.10p 0
28/05/2020 49.10p 49.10p 49.10p 49.10p 0
27/05/2020 49.10p 49.10p 49.10p 49.10p 0
26/05/2020 49.10p 49.10p 49.10p 49.10p 0
25/05/2020 49.10p 49.10p 49.10p 49.10p 0
22/05/2020 49.10p 49.10p 49.10p 49.10p 0
21/05/2020 49.10p 49.10p 49.10p 49.10p 0
20/05/2020 49.10p 49.10p 47.20p 49.10p 10
19/05/2020 49.10p 49.10p 49.10p 49.10p 0
18/05/2020 49.10p 49.10p 47.20p 49.10p 2
15/05/2020 49.10p 49.10p 49.10p 49.10p 0
14/05/2020 49.10p 49.10p 47.20p 49.10p 2000
13/05/2020 49.10p 49.10p 49.10p 49.10p 0
12/05/2020 49.75p 49.75p 48.00p 49.10p 620
11/05/2020 49.75p 49.75p 48.00p 49.75p 2231
08/05/2020 49.75p 49.75p 49.75p 49.75p 0
07/05/2020 49.75p 49.75p 49.75p 49.75p 0
06/05/2020 49.75p 49.75p 49.75p 49.75p 0
05/05/2020 49.10p 50.54p 49.10p 49.75p 5927
04/05/2020 49.10p 49.10p 49.10p 49.10p 0
01/05/2020 49.10p 49.10p 49.10p 49.10p 0
30/04/2020 49.10p 49.10p 47.20p 49.10p 632
29/04/2020 49.10p 49.10p 49.10p 49.10p 0
28/04/2020 49.10p 49.10p 49.10p 49.10p 0
27/04/2020 49.10p 49.10p 49.10p 49.10p 0
24/04/2020 49.10p 49.10p 49.10p 49.10p 0
23/04/2020 49.10p 49.10p 49.10p 49.10p 0
22/04/2020 49.10p 49.10p 49.10p 49.10p 0
21/04/2020 49.10p 49.10p 49.10p 49.10p 0
20/04/2020 49.10p 49.10p 49.10p 49.10p 0
17/04/2020 49.10p 49.10p 49.10p 49.10p 0
16/04/2020 49.10p 49.10p 49.10p 49.10p 0
15/04/2020 49.10p 49.10p 49.10p 49.10p 0
14/04/2020 49.10p 49.10p 45.00p 49.10p 5000
13/04/2020 49.75p 49.75p 47.00p 49.10p 4450
10/04/2020 49.75p 49.75p 47.00p 49.10p 4450
09/04/2020 49.75p 49.75p 47.00p 49.10p 4450
08/04/2020 51.00p 51.00p 49.00p 49.75p 7760
07/04/2020 56.25p 56.25p 50.00p 51.00p 3250
06/04/2020 57.25p 57.25p 52.00p 56.25p 4300
03/04/2020 57.25p 57.25p 55.00p 57.25p 5000
02/04/2020 57.25p 57.25p 57.25p 57.25p 0
01/04/2020 57.25p 57.25p 57.00p 57.25p 400000
31/03/2020 57.25p 57.25p 57.25p 57.25p 0
30/03/2020 57.50p 57.50p 57.00p 57.50p 1500
27/03/2020 60.50p 60.50p 57.00p 57.50p 26952
26/03/2020 60.50p 60.50p 60.00p 60.50p 170
25/03/2020 60.50p 60.50p 60.50p 60.50p 0
24/03/2020 60.50p 60.50p 60.50p 60.50p 0
23/03/2020 64.00p 64.00p 59.46p 60.50p 4313
20/03/2020 64.00p 64.00p 64.00p 64.00p 0
19/03/2020 65.50p 65.50p 62.00p 64.00p 2454
18/03/2020 65.50p 65.50p 64.00p 65.50p 1579
17/03/2020 64.50p 65.50p 64.50p 65.50p 0
16/03/2020 65.50p 65.50p 65.50p 65.50p 0
13/03/2020 65.50p 65.50p 64.03p 65.50p 5150
12/03/2020 65.50p 66.50p 65.50p 65.50p 0
11/03/2020 66.50p 66.50p 66.50p 66.50p 0
10/03/2020 66.50p 66.50p 65.00p 66.50p 5000
09/03/2020 66.50p 67.50p 66.50p 66.50p 0
06/03/2020 67.50p 67.50p 67.50p 67.50p 0
05/03/2020 67.50p 67.50p 67.50p 67.50p 0
04/03/2020 67.50p 67.50p 67.50p 67.50p 0
03/03/2020 67.50p 67.50p 62.00p 67.50p 10350
02/03/2020 68.00p 68.00p 66.00p 67.50p 9150
28/02/2020 69.00p 69.00p 66.00p 68.00p 1014
27/02/2020 69.50p 69.50p 69.00p 69.00p 750
26/02/2020 70.50p 70.50p 69.00p 69.50p 6000
25/02/2020 71.00p 71.00p 70.00p 70.50p 1834
24/02/2020 71.00p 71.00p 70.00p 71.00p 1000
21/02/2020 71.00p 71.00p 70.56p 71.00p 2834
20/02/2020 71.50p 71.50p 70.00p 71.00p 6000
19/02/2020 71.50p 71.50p 71.50p 71.50p 0
18/02/2020 71.50p 71.50p 71.50p 71.50p 0
17/02/2020 72.00p 72.00p 70.00p 71.50p 9682
14/02/2020 72.00p 72.00p 71.00p 72.00p 1436
13/02/2020 72.00p 72.00p 72.00p 72.00p 0
12/02/2020 72.00p 72.00p 71.60p 72.00p 1008
11/02/2020 72.00p 72.00p 71.00p 72.00p 2076
10/02/2020 72.00p 72.00p 72.00p 72.00p 138
07/02/2020 72.00p 72.00p 72.00p 72.00p 0
06/02/2020 73.50p 73.50p 72.00p 72.00p 3644
05/02/2020 73.50p 73.50p 73.50p 73.50p 0
04/02/2020 73.50p 73.50p 73.50p 73.50p 0
03/02/2020 74.50p 74.50p 71.50p 73.50p 7638
31/01/2020 74.50p 75.00p 74.50p 74.50p 6000
30/01/2020 76.00p 80.00p 74.50p 74.50p 4500
29/01/2020 71.50p 75.00p 71.00p 71.50p 11440
28/01/2020 71.00p 71.94p 71.00p 71.50p 13906
27/01/2020 75.50p 75.50p 70.00p 71.00p 21591
24/01/2020 75.50p 75.50p 75.50p 75.50p 0
23/01/2020 77.00p 77.00p 75.50p 75.50p 0
22/01/2020 77.00p 77.00p 77.00p 77.00p 0
21/01/2020 79.50p 79.50p 77.00p 77.00p 22500
20/01/2020 79.50p 79.50p 79.50p 79.50p 0
17/01/2020 79.50p 79.50p 77.10p 79.50p 658
16/01/2020 79.50p 79.50p 79.50p 79.50p 0
15/01/2020 79.50p 79.50p 77.10p 79.50p 93
14/01/2020 79.50p 79.50p 79.50p 79.50p 0
13/01/2020 79.50p 79.50p 79.50p 79.50p 0
10/01/2020 79.50p 79.50p 77.00p 79.50p 128207
09/01/2020 79.50p 79.90p 79.50p 79.50p 977
08/01/2020 79.50p 79.90p 79.50p 79.50p 1870
07/01/2020 79.50p 80.00p 79.50p 79.50p 7368
06/01/2020 81.00p 81.00p 78.00p 79.50p 4157
03/01/2020 81.00p 81.00p 81.00p 81.00p 2820
02/01/2020 81.50p 82.48p 81.00p 81.00p 18877
01/01/2020 79.50p 82.40p 79.50p 81.50p 18997
31/12/2019 79.50p 82.40p 79.50p 81.50p 18997
30/12/2019 79.50p 79.65p 79.50p 79.50p 2504
27/12/2019 79.50p 79.50p 79.50p 79.50p 0
26/12/2019 79.50p 79.50p 79.50p 79.50p 0
25/12/2019 79.50p 79.50p 79.50p 79.50p 0
24/12/2019 79.50p 79.50p 79.50p 79.50p 0
23/12/2019 91.00p 91.00p 75.00p 79.50p 39418
20/12/2019 91.00p 91.00p 91.00p 91.00p 0
19/12/2019 91.00p 91.00p 90.00p 91.00p 302
18/12/2019 91.00p 91.00p 91.00p 91.00p 0
17/12/2019 91.00p 91.00p 90.00p 91.00p 4222
16/12/2019 91.00p 91.00p 91.00p 91.00p 0
13/12/2019 91.00p 91.99p 91.00p 91.00p 3811
12/12/2019 91.00p 91.00p 91.00p 91.00p 0
11/12/2019 91.00p 91.00p 90.00p 91.00p 2765
10/12/2019 91.00p 91.00p 91.00p 91.00p 0
09/12/2019 91.00p 91.00p 90.01p 91.00p 4000
06/12/2019 91.00p 91.00p 91.00p 91.00p 0
05/12/2019 91.50p 91.50p 91.00p 91.00p 3000
04/12/2019 94.00p 94.00p 91.20p 91.50p 7452
03/12/2019 89.50p 96.00p 89.50p 94.00p 17320
02/12/2019 81.00p 95.00p 81.00p 89.50p 58476
29/11/2019 81.00p 81.76p 81.00p 81.00p 30167
28/11/2019 81.00p 81.00p 81.00p 81.00p 0
27/11/2019 81.00p 81.00p 81.00p 81.00p 0
26/11/2019 81.00p 81.00p 81.00p 81.00p 0
25/11/2019 81.00p 81.00p 79.01p 81.00p 609

*Close Price adjusted for both dividends and splits