Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Ingenta (ING) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/08/2018 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 30/08/2018 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 29/08/2018 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 28/08/2018 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 24/08/2018 | 136.00p | 136.00p | 134.26p | 136.00p | 1 |
| 23/08/2018 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 22/08/2018 | 136.00p | 136.00p | 136.00p | 136.00p | 13878 |
| 21/08/2018 | 136.50p | 136.50p | 136.00p | 136.00p | 0 |
| 20/08/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 17/08/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 16/08/2018 | 136.50p | 136.50p | 136.00p | 136.50p | 130 |
| 15/08/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 12500 |
| 14/08/2018 | 138.50p | 138.50p | 136.00p | 136.50p | 0 |
| 13/08/2018 | 136.00p | 136.00p | 134.04p | 136.00p | 450 |
| 10/08/2018 | 136.00p | 137.52p | 134.04p | 136.00p | 8229 |
| 09/08/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 08/08/2018 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 07/08/2018 | 137.50p | 137.50p | 135.00p | 137.00p | 2300 |
| 06/08/2018 | 137.50p | 138.95p | 135.00p | 137.50p | 1541 |
| 03/08/2018 | 137.50p | 138.00p | 137.50p | 137.50p | 0 |
| 02/08/2018 | 138.00p | 138.00p | 136.50p | 138.00p | 1625 |
| 01/08/2018 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 31/07/2018 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 30/07/2018 | 138.00p | 138.00p | 136.01p | 138.00p | 1000 |
| 27/07/2018 | 138.00p | 139.52p | 138.00p | 138.00p | 1000 |
| 26/07/2018 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 25/07/2018 | 138.00p | 139.52p | 138.00p | 138.00p | 2000 |
| 24/07/2018 | 139.50p | 140.00p | 136.00p | 138.00p | 3033 |
| 23/07/2018 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 20/07/2018 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 19/07/2018 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 18/07/2018 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 17/07/2018 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 16/07/2018 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 13/07/2018 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 12/07/2018 | 139.50p | 142.93p | 139.50p | 139.50p | 165 |
| 11/07/2018 | 134.00p | 139.50p | 134.00p | 139.50p | 2000 |
| 10/07/2018 | 134.00p | 136.00p | 134.00p | 134.00p | 2500 |
| 09/07/2018 | 134.00p | 134.00p | 132.40p | 134.00p | 1367 |
| 06/07/2018 | 134.00p | 134.00p | 132.40p | 134.00p | 50 |
| 05/07/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 04/07/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 03/07/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 02/07/2018 | 134.00p | 135.20p | 134.00p | 134.00p | 169 |
| 29/06/2018 | 133.00p | 134.80p | 133.00p | 134.00p | 32 |
| 28/06/2018 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 27/06/2018 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 26/06/2018 | 133.00p | 133.00p | 130.60p | 133.00p | 1400 |
| 25/06/2018 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 22/06/2018 | 133.00p | 133.00p | 130.60p | 133.00p | 116 |
| 21/06/2018 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 20/06/2018 | 133.00p | 133.00p | 130.60p | 133.00p | 2284 |
| 19/06/2018 | 134.00p | 134.00p | 132.00p | 133.00p | 5000 |
| 18/06/2018 | 133.50p | 135.00p | 132.80p | 134.00p | 10655 |
| 15/06/2018 | 133.50p | 133.50p | 133.50p | 133.50p | 10000 |
| 14/06/2018 | 138.00p | 138.00p | 132.60p | 133.50p | 6000 |
| 13/06/2018 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 12/06/2018 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 11/06/2018 | 138.00p | 138.00p | 137.08p | 138.00p | 4500 |
| 08/06/2018 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 07/06/2018 | 138.00p | 138.00p | 135.00p | 138.00p | 0 |
| 06/06/2018 | 138.00p | 138.50p | 138.00p | 138.00p | 652 |
| 05/06/2018 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 04/06/2018 | 138.00p | 139.99p | 137.08p | 138.00p | 2635 |
| 01/06/2018 | 140.00p | 141.99p | 138.00p | 138.00p | 7400 |
| 31/05/2018 | 126.50p | 141.56p | 126.50p | 140.00p | 19288 |
| 30/05/2018 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 29/05/2018 | 120.00p | 130.29p | 120.00p | 123.00p | 2500 |
| 25/05/2018 | 117.50p | 120.00p | 117.50p | 120.00p | 3583 |
| 24/05/2018 | 116.00p | 117.50p | 115.00p | 117.50p | 1112 |
| 23/05/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 22/05/2018 | 115.50p | 116.97p | 115.50p | 116.00p | 537 |
| 21/05/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 18/05/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 17/05/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 16/05/2018 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 15/05/2018 | 115.50p | 115.50p | 114.63p | 115.50p | 1 |
| 14/05/2018 | 114.50p | 116.99p | 114.50p | 115.50p | 7000 |
| 11/05/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 10/05/2018 | 114.50p | 114.63p | 114.50p | 114.50p | 226 |
| 09/05/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 08/05/2018 | 114.50p | 117.00p | 114.50p | 114.50p | 1000 |
| 04/05/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 03/05/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 02/05/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 01/05/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 30/04/2018 | 114.50p | 114.63p | 113.00p | 114.50p | 721 |
| 27/04/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 26/04/2018 | 114.50p | 114.63p | 112.01p | 114.50p | 6222 |
| 25/04/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 24/04/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 23/04/2018 | 114.50p | 114.63p | 114.50p | 114.50p | 3400 |
| 20/04/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 19/04/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 18/04/2018 | 114.50p | 114.63p | 114.50p | 114.50p | 120 |
| 17/04/2018 | 114.50p | 116.99p | 114.50p | 114.50p | 191 |
| 16/04/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 13/04/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 12/04/2018 | 114.50p | 114.50p | 114.50p | 114.50p | 50 |
| 11/04/2018 | 114.50p | 114.50p | 113.00p | 114.50p | 10500 |
| 10/04/2018 | 113.50p | 114.50p | 110.00p | 114.50p | 8097 |
| 09/04/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 19000 |
| 06/04/2018 | 117.50p | 117.50p | 115.00p | 116.00p | 2290 |
| 05/04/2018 | 124.00p | 124.00p | 116.10p | 121.00p | 7800 |
| 04/04/2018 | 128.50p | 128.50p | 124.00p | 124.00p | 1000 |
| 03/04/2018 | 129.50p | 129.50p | 126.00p | 129.00p | 2000 |
| 29/03/2018 | 129.50p | 129.50p | 127.40p | 129.50p | 1500 |
| 28/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 27/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 26/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 23/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 22/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 21/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 20/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 19/03/2018 | 127.50p | 127.50p | 126.25p | 127.50p | 2500 |
| 16/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 15/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 14/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 13/03/2018 | 127.50p | 127.50p | 126.05p | 127.50p | 2500 |
| 12/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 09/03/2018 | 127.50p | 127.50p | 126.10p | 127.50p | 1385 |
| 08/03/2018 | 129.00p | 129.00p | 126.10p | 127.50p | 870 |
| 07/03/2018 | 127.50p | 127.50p | 126.10p | 127.50p | 4 |
| 06/03/2018 | 127.50p | 130.00p | 127.50p | 127.50p | 3800 |
| 05/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/03/2018 | 127.50p | 127.50p | 126.05p | 127.50p | 7 |
| 01/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 28/02/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 27/02/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 26/02/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 20000 |
| 23/02/2018 | 127.50p | 129.70p | 125.01p | 127.50p | 5491 |
| 22/02/2018 | 127.50p | 129.70p | 127.50p | 127.50p | 16839 |
| 21/02/2018 | 123.50p | 124.69p | 123.50p | 123.50p | 106 |
| 20/02/2018 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 19/02/2018 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 16/02/2018 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 15/02/2018 | 122.50p | 125.00p | 122.50p | 123.50p | 3915 |
| 14/02/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/02/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 12/02/2018 | 122.50p | 124.00p | 120.05p | 122.50p | 723 |
| 09/02/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/02/2018 | 124.00p | 124.00p | 122.50p | 122.50p | 30000 |
| 07/02/2018 | 120.00p | 123.50p | 120.00p | 123.50p | 15000 |
| 06/02/2018 | 124.00p | 124.00p | 120.00p | 120.00p | 2500 |
| 05/02/2018 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 02/02/2018 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 01/02/2018 | 126.50p | 126.50p | 126.00p | 126.50p | 2050 |
| 31/01/2018 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 30/01/2018 | 126.50p | 126.50p | 126.50p | 126.50p | 5000 |
| 29/01/2018 | 127.50p | 130.00p | 125.99p | 126.50p | 2210 |
| 26/01/2018 | 125.00p | 140.00p | 123.00p | 127.50p | 26037 |
| 25/01/2018 | 117.50p | 117.50p | 115.00p | 117.50p | 1648 |
| 24/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 23/01/2018 | 117.50p | 120.00p | 117.50p | 117.50p | 1400 |
| 22/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 18/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 17/01/2018 | 112.50p | 117.88p | 112.50p | 117.50p | 10896 |
| 16/01/2018 | 127.50p | 127.50p | 112.00p | 112.00p | 10800 |
| 15/01/2018 | 130.00p | 130.00p | 126.50p | 127.50p | 1000 |
| 12/01/2018 | 127.50p | 129.75p | 127.50p | 127.50p | 2303 |
| 11/01/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 10/01/2018 | 130.00p | 130.00p | 127.50p | 127.50p | 0 |
| 09/01/2018 | 130.00p | 134.00p | 126.50p | 130.00p | 238 |
| 08/01/2018 | 130.00p | 130.00p | 126.00p | 130.00p | 400 |
| 05/01/2018 | 127.50p | 130.00p | 127.50p | 130.00p | 0 |
| 04/01/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 03/01/2018 | 127.50p | 127.50p | 125.33p | 127.50p | 500 |
| 02/01/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 5000 |
| 29/12/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 28/12/2017 | 131.50p | 131.50p | 126.50p | 127.50p | 0 |
| 27/12/2017 | 133.00p | 133.00p | 130.00p | 131.50p | 1750 |
| 22/12/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 21/12/2017 | 136.00p | 136.00p | 133.00p | 133.00p | 0 |
| 20/12/2017 | 141.00p | 141.00p | 136.00p | 136.00p | 2750 |
| 19/12/2017 | 144.00p | 144.00p | 141.00p | 141.00p | 1000 |
| 18/12/2017 | 145.00p | 145.00p | 143.00p | 144.00p | 285 |
| 15/12/2017 | 147.50p | 147.50p | 145.00p | 145.00p | 3500 |
| 14/12/2017 | 148.50p | 148.50p | 147.50p | 147.50p | 0 |
| 13/12/2017 | 150.00p | 150.00p | 148.50p | 148.50p | 0 |
| 12/12/2017 | 153.50p | 153.50p | 150.00p | 150.00p | 1000 |
| 11/12/2017 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 08/12/2017 | 153.50p | 153.50p | 153.50p | 153.50p | 15000 |
| 07/12/2017 | 154.50p | 154.50p | 153.50p | 153.50p | 0 |
| 06/12/2017 | 154.50p | 154.50p | 154.50p | 154.50p | 0 |
| 05/12/2017 | 154.50p | 154.50p | 152.01p | 154.50p | 7 |
| 04/12/2017 | 154.50p | 154.50p | 152.00p | 154.50p | 206 |
| 01/12/2017 | 154.50p | 154.50p | 152.00p | 154.50p | 3297 |
| 30/11/2017 | 157.00p | 157.00p | 154.50p | 154.50p | 0 |
| 29/11/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 28/11/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 27/11/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 24/11/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 23/11/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 22/11/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 21/11/2017 | 157.00p | 157.00p | 153.60p | 157.00p | 1668 |
| 20/11/2017 | 157.00p | 160.00p | 156.00p | 157.00p | 0 |
| 17/11/2017 | 156.00p | 158.00p | 156.00p | 156.00p | 2654 |
| 16/11/2017 | 156.00p | 156.00p | 153.33p | 156.00p | 6225 |
| 15/11/2017 | 156.00p | 159.84p | 155.65p | 156.00p | 4447 |
*Close Price adjusted for both dividends and splits