Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/06/2019 69.00p 69.00p 68.01p 69.00p 335
17/06/2019 69.00p 69.00p 69.00p 69.00p 0
14/06/2019 69.00p 69.00p 69.00p 69.00p 0
13/06/2019 69.75p 69.75p 68.20p 69.00p 5750
12/06/2019 69.75p 70.00p 69.75p 69.75p 5200
11/06/2019 66.50p 70.00p 66.18p 69.75p 51937
10/06/2019 66.50p 66.50p 66.50p 66.50p 0
07/06/2019 66.50p 66.50p 66.50p 66.50p 0
06/06/2019 66.50p 66.50p 66.50p 66.50p 0
05/06/2019 66.50p 66.50p 65.01p 66.50p 200
04/06/2019 66.50p 66.50p 66.50p 66.50p 0
03/06/2019 66.50p 68.00p 65.18p 66.50p 1750
31/05/2019 66.50p 66.50p 65.18p 66.50p 292
30/05/2019 66.50p 67.99p 66.50p 66.50p 875
29/05/2019 67.50p 67.50p 67.50p 67.50p 0
28/05/2019 67.50p 67.50p 67.50p 67.50p 0
24/05/2019 67.50p 67.50p 67.50p 67.50p 0
23/05/2019 67.50p 69.00p 66.60p 67.50p 6500
22/05/2019 67.50p 67.50p 65.85p 67.50p 5000
21/05/2019 68.50p 68.50p 66.18p 67.50p 2180
20/05/2019 68.50p 68.50p 68.50p 68.50p 0
17/05/2019 68.50p 69.10p 67.18p 68.50p 7714
16/05/2019 69.00p 69.00p 68.00p 68.50p 10000
15/05/2019 69.00p 69.00p 69.00p 69.00p 0
14/05/2019 69.00p 69.00p 68.00p 69.00p 241
13/05/2019 69.00p 69.00p 68.00p 69.00p 480
10/05/2019 69.00p 69.00p 68.00p 69.00p 116667
09/05/2019 69.00p 69.00p 69.00p 69.00p 20833
08/05/2019 69.00p 69.00p 69.00p 69.00p 40000
07/05/2019 69.00p 69.00p 69.00p 69.00p 0
03/05/2019 69.00p 69.00p 69.00p 69.00p 60000
02/05/2019 69.00p 69.00p 69.00p 69.00p 0
01/05/2019 69.00p 69.00p 68.00p 69.00p 400
30/04/2019 69.00p 69.00p 68.00p 69.00p 200
29/04/2019 68.50p 69.00p 68.50p 69.00p 20000
26/04/2019 67.50p 68.50p 67.00p 68.50p 30000
25/04/2019 67.50p 67.50p 67.50p 67.50p 0
24/04/2019 67.50p 67.50p 66.00p 67.50p 378
23/04/2019 67.50p 67.50p 67.50p 67.50p 0
18/04/2019 67.50p 67.50p 67.50p 67.50p 0
17/04/2019 67.50p 67.50p 67.50p 67.50p 0
16/04/2019 67.50p 67.50p 67.50p 67.50p 0
15/04/2019 67.50p 67.50p 67.50p 67.50p 1970
12/04/2019 67.50p 67.50p 67.50p 67.50p 0
11/04/2019 67.50p 67.50p 67.50p 67.50p 0
10/04/2019 67.50p 67.50p 67.50p 67.50p 59166
09/04/2019 67.50p 67.50p 67.50p 67.50p 0
08/04/2019 67.50p 67.50p 67.50p 67.50p 0
05/04/2019 68.50p 68.50p 66.00p 67.50p 18126
04/04/2019 69.00p 69.00p 68.50p 68.50p 5000
03/04/2019 69.50p 70.00p 69.00p 69.00p 41855
02/04/2019 69.50p 69.50p 69.00p 69.50p 245984
01/04/2019 71.00p 71.60p 69.50p 69.50p 35756
29/03/2019 71.00p 71.00p 70.00p 71.00p 1093
28/03/2019 71.00p 71.00p 70.00p 71.00p 66
27/03/2019 71.00p 71.00p 71.00p 71.00p 0
26/03/2019 71.00p 71.00p 70.00p 71.00p 7583
25/03/2019 71.00p 71.00p 71.00p 71.00p 0
22/03/2019 71.00p 71.00p 70.00p 71.00p 1700
21/03/2019 71.00p 71.00p 71.00p 71.00p 0
20/03/2019 71.00p 71.00p 70.00p 71.00p 3003
19/03/2019 71.00p 71.00p 71.00p 71.00p 0
18/03/2019 71.00p 71.20p 71.00p 71.00p 1432
15/03/2019 71.00p 71.00p 71.00p 71.00p 0
14/03/2019 71.00p 71.00p 70.00p 71.00p 1350
13/03/2019 71.00p 71.00p 70.40p 71.00p 553
12/03/2019 74.00p 74.00p 70.00p 71.00p 10513
11/03/2019 74.00p 74.00p 74.00p 74.00p 0
08/03/2019 74.00p 74.00p 74.00p 74.00p 0
07/03/2019 74.00p 74.00p 73.00p 74.00p 500
06/03/2019 74.00p 74.00p 74.00p 74.00p 0
05/03/2019 74.00p 74.00p 74.00p 74.00p 0
04/03/2019 74.00p 74.00p 74.00p 74.00p 0
01/03/2019 74.00p 74.00p 74.00p 74.00p 0
28/02/2019 74.00p 74.00p 74.00p 74.00p 0
27/02/2019 74.00p 74.00p 74.00p 74.00p 0
26/02/2019 74.00p 74.00p 74.00p 74.00p 0
25/02/2019 74.00p 74.00p 74.00p 74.00p 0
22/02/2019 74.00p 74.00p 74.00p 74.00p 0
21/02/2019 74.00p 74.00p 73.00p 74.00p 5554
20/02/2019 74.00p 74.00p 74.00p 74.00p 0
19/02/2019 74.00p 74.00p 73.00p 74.00p 2500
18/02/2019 74.50p 74.50p 73.00p 74.00p 2500
15/02/2019 74.50p 74.50p 74.50p 74.50p 0
14/02/2019 74.50p 74.50p 74.50p 74.50p 0
13/02/2019 74.50p 75.40p 74.50p 74.50p 218
12/02/2019 74.50p 75.10p 74.50p 74.50p 5622
11/02/2019 74.50p 74.50p 74.50p 74.50p 0
08/02/2019 74.50p 75.10p 74.50p 74.50p 399
07/02/2019 74.50p 74.50p 73.00p 74.50p 1370
06/02/2019 74.50p 75.67p 74.50p 74.50p 1863
05/02/2019 73.00p 74.50p 70.60p 74.50p 29217
04/02/2019 73.50p 73.50p 72.50p 73.00p 10500
01/02/2019 75.50p 75.50p 73.02p 73.50p 6670
31/01/2019 75.50p 76.00p 73.50p 75.50p 19226
30/01/2019 74.00p 78.99p 73.50p 75.50p 48931
29/01/2019 74.00p 74.00p 73.00p 74.00p 302
28/01/2019 78.50p 78.50p 74.00p 74.00p 2500
25/01/2019 88.50p 88.50p 78.50p 78.50p 6250
24/01/2019 88.50p 88.50p 88.50p 88.50p 0
23/01/2019 88.50p 88.50p 88.00p 88.50p 266
22/01/2019 88.50p 88.50p 88.50p 88.50p 0
21/01/2019 88.50p 88.50p 88.50p 88.50p 0
18/01/2019 88.50p 88.50p 88.50p 88.50p 0
17/01/2019 88.50p 88.50p 88.50p 88.50p 0
16/01/2019 88.50p 88.50p 88.00p 88.50p 5000
15/01/2019 88.50p 88.50p 88.00p 88.50p 275
14/01/2019 88.50p 88.50p 88.50p 88.50p 0
11/01/2019 88.50p 88.50p 88.50p 88.50p 0
10/01/2019 88.50p 88.50p 88.00p 88.50p 17500
09/01/2019 88.50p 88.50p 88.50p 88.50p 0
08/01/2019 88.50p 88.50p 88.50p 88.50p 0
07/01/2019 88.50p 88.50p 88.50p 88.50p 0
04/01/2019 88.50p 88.50p 88.50p 88.50p 0
03/01/2019 88.50p 88.50p 88.50p 88.50p 0
02/01/2019 88.50p 88.50p 88.50p 88.50p 0
31/12/2018 88.50p 88.50p 88.50p 88.50p 0
28/12/2018 88.50p 88.50p 88.50p 88.50p 0
27/12/2018 88.50p 88.50p 88.50p 88.50p 0
24/12/2018 88.50p 88.50p 87.00p 88.50p 0
21/12/2018 88.50p 88.50p 88.50p 88.50p 0
20/12/2018 88.50p 88.50p 88.00p 88.50p 379
19/12/2018 89.50p 89.50p 88.50p 88.50p 750
18/12/2018 89.50p 89.50p 89.50p 89.50p 0
17/12/2018 89.50p 89.50p 89.50p 89.50p 0
14/12/2018 89.50p 89.50p 89.50p 89.50p 0
13/12/2018 89.50p 89.50p 89.50p 89.50p 0
12/12/2018 89.50p 89.50p 89.50p 89.50p 0
11/12/2018 89.50p 89.50p 89.50p 89.50p 0
10/12/2018 89.50p 89.50p 89.00p 89.50p 98
07/12/2018 89.50p 89.50p 88.50p 88.50p 0
06/12/2018 94.50p 94.50p 89.50p 89.50p 5504
05/12/2018 94.50p 94.50p 93.00p 94.50p 6008
04/12/2018 94.50p 94.50p 94.50p 94.50p 0
03/12/2018 99.00p 99.00p 94.50p 94.50p 6271
30/11/2018 99.00p 99.00p 99.00p 99.00p 0
29/11/2018 101.50p 101.50p 96.00p 99.00p 1243
28/11/2018 102.50p 102.50p 100.00p 101.50p 3571
27/11/2018 102.50p 102.50p 102.50p 102.50p 0
26/11/2018 102.50p 102.50p 102.50p 102.50p 0
23/11/2018 102.50p 102.50p 102.50p 102.50p 0
22/11/2018 102.50p 102.50p 102.50p 102.50p 0
21/11/2018 102.50p 102.50p 100.30p 102.50p 8400
20/11/2018 102.50p 102.50p 100.30p 102.50p 998
19/11/2018 102.50p 102.50p 102.50p 102.50p 0
16/11/2018 108.50p 108.50p 102.50p 102.50p 2452
15/11/2018 111.50p 111.50p 110.50p 110.50p 15834
14/11/2018 111.50p 111.50p 111.50p 111.50p 0
13/11/2018 111.50p 111.50p 111.50p 111.50p 0
12/11/2018 111.50p 111.50p 111.50p 111.50p 0
09/11/2018 111.50p 111.50p 111.50p 111.50p 0
08/11/2018 111.50p 111.50p 108.00p 111.50p 5000
07/11/2018 111.50p 111.50p 108.14p 111.50p 336
06/11/2018 111.50p 111.50p 111.50p 111.50p 0
05/11/2018 111.50p 111.50p 108.00p 111.50p 1600
02/11/2018 111.50p 111.50p 111.50p 111.50p 0
01/11/2018 111.50p 111.50p 111.50p 111.50p 0
31/10/2018 111.50p 111.50p 108.14p 111.50p 2047
30/10/2018 111.50p 111.50p 108.00p 111.50p 2178
29/10/2018 111.50p 111.50p 108.14p 111.50p 6
26/10/2018 111.50p 111.50p 111.50p 111.50p 0
25/10/2018 111.50p 111.50p 111.50p 111.50p 0
24/10/2018 117.50p 117.50p 111.50p 111.50p 1000
23/10/2018 117.50p 117.50p 117.50p 117.50p 0
22/10/2018 117.50p 117.50p 117.50p 117.50p 0
19/10/2018 117.50p 117.50p 117.50p 117.50p 8333
18/10/2018 117.50p 117.75p 117.50p 117.50p 1700
17/10/2018 117.50p 117.50p 117.50p 117.50p 0
16/10/2018 117.50p 117.50p 117.50p 117.50p 0
15/10/2018 117.50p 117.50p 115.00p 117.50p 120
12/10/2018 117.50p 117.50p 117.50p 117.50p 0
11/10/2018 117.50p 117.50p 117.50p 117.50p 0
10/10/2018 115.00p 117.99p 115.00p 117.50p 5000
09/10/2018 130.00p 130.00p 121.00p 121.00p 1500
08/10/2018 130.00p 130.00p 130.00p 130.00p 0
05/10/2018 130.00p 130.00p 130.00p 130.00p 0
04/10/2018 135.50p 135.50p 124.00p 130.00p 7287
03/10/2018 135.50p 135.50p 135.50p 135.50p 0
02/10/2018 135.50p 135.50p 135.50p 135.50p 0
01/10/2018 136.50p 136.50p 133.51p 135.50p 1
28/09/2018 136.50p 136.50p 133.51p 136.50p 18
27/09/2018 136.50p 136.50p 133.00p 136.50p 3901
26/09/2018 136.50p 136.50p 136.50p 136.50p 0
25/09/2018 136.50p 136.50p 136.50p 136.50p 0
24/09/2018 136.50p 136.50p 136.50p 136.50p 0
21/09/2018 136.50p 136.50p 133.51p 136.50p 3591
20/09/2018 136.50p 136.50p 136.50p 136.50p 0
19/09/2018 136.50p 136.50p 136.50p 136.50p 0
18/09/2018 136.50p 136.50p 136.50p 136.50p 0
17/09/2018 136.00p 136.50p 136.00p 136.50p 2000
14/09/2018 136.00p 136.50p 136.00p 136.00p 9500
13/09/2018 136.00p 136.00p 136.00p 136.00p 0
12/09/2018 136.00p 136.00p 136.00p 136.00p 0
11/09/2018 136.00p 136.00p 136.00p 136.00p 0
10/09/2018 136.00p 136.00p 133.06p 136.00p 29
07/09/2018 136.00p 136.00p 136.00p 136.00p 10000
06/09/2018 136.00p 136.00p 136.00p 136.00p 0
05/09/2018 136.00p 136.00p 136.00p 136.00p 9150
04/09/2018 136.00p 136.00p 136.00p 136.00p 0
03/09/2018 136.00p 136.00p 136.00p 136.00p 20850

*Close Price adjusted for both dividends and splits