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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Ingenta (ING) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 72.50p | 73.00p | 72.50p | 72.50p | 0 |
| 23/12/2024 | 72.00p | 72.50p | 69.18p | 72.50p | 10001 |
| 20/12/2024 | 75.00p | 75.00p | 69.00p | 72.00p | 23227 |
| 19/12/2024 | 75.00p | 77.20p | 72.18p | 75.00p | 1632 |
| 18/12/2024 | 75.00p | 75.00p | 74.77p | 75.00p | 0 |
| 17/12/2024 | 75.00p | 77.40p | 75.00p | 75.00p | 4 |
| 16/12/2024 | 75.00p | 77.20p | 75.00p | 75.00p | 487 |
| 13/12/2024 | 75.00p | 75.00p | 74.77p | 75.00p | 0 |
| 12/12/2024 | 75.00p | 75.00p | 74.77p | 75.00p | 0 |
| 11/12/2024 | 75.00p | 78.00p | 75.00p | 75.00p | 4000 |
| 10/12/2024 | 75.00p | 75.00p | 72.00p | 75.00p | 4000 |
| 09/12/2024 | 71.50p | 77.40p | 69.55p | 75.00p | 18445 |
| 06/12/2024 | 70.50p | 71.50p | 69.55p | 71.50p | 1376 |
| 05/12/2024 | 70.50p | 70.90p | 69.44p | 70.50p | 50129 |
| 04/12/2024 | 74.00p | 74.00p | 68.10p | 70.50p | 42257 |
| 03/12/2024 | 74.00p | 74.00p | 71.00p | 74.00p | 9948 |
| 02/12/2024 | 76.00p | 76.00p | 73.00p | 74.00p | 9088 |
| 29/11/2024 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 28/11/2024 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 27/11/2024 | 76.00p | 76.00p | 75.60p | 76.00p | 500 |
| 26/11/2024 | 76.00p | 76.90p | 76.00p | 76.00p | 6 |
| 25/11/2024 | 79.00p | 79.00p | 74.30p | 76.00p | 21364 |
| 22/11/2024 | 79.00p | 79.14p | 78.90p | 79.00p | 8000 |
| 21/11/2024 | 79.50p | 79.50p | 78.06p | 79.00p | 8463 |
| 20/11/2024 | 80.00p | 80.30p | 79.00p | 79.50p | 2015 |
| 19/11/2024 | 80.00p | 80.14p | 80.00p | 80.00p | 0 |
| 18/11/2024 | 80.00p | 80.14p | 80.00p | 80.00p | 0 |
| 15/11/2024 | 80.00p | 80.14p | 80.00p | 80.00p | 0 |
| 14/11/2024 | 80.00p | 80.14p | 80.00p | 80.00p | 0 |
| 13/11/2024 | 80.00p | 80.00p | 79.06p | 80.00p | 891 |
| 12/11/2024 | 81.00p | 81.25p | 80.00p | 80.50p | 13351 |
| 11/11/2024 | 81.00p | 81.00p | 80.06p | 81.00p | 434 |
| 08/11/2024 | 81.00p | 81.00p | 80.00p | 81.00p | 885 |
| 07/11/2024 | 81.00p | 81.70p | 81.00p | 81.00p | 6119 |
| 06/11/2024 | 81.00p | 81.00p | 80.00p | 81.00p | 26000 |
| 05/11/2024 | 81.00p | 82.90p | 81.00p | 81.00p | 9822 |
| 04/11/2024 | 81.00p | 82.50p | 81.00p | 81.00p | 10585 |
| 01/11/2024 | 81.00p | 82.00p | 81.00p | 81.00p | 20378 |
| 31/10/2024 | 80.00p | 82.00p | 78.25p | 81.00p | 12914 |
| 30/10/2024 | 80.00p | 80.00p | 75.13p | 80.00p | 36548 |
| 29/10/2024 | 83.00p | 84.85p | 80.00p | 80.00p | 4578 |
| 28/10/2024 | 83.00p | 84.88p | 80.00p | 83.00p | 14001 |
| 25/10/2024 | 83.00p | 83.00p | 81.12p | 83.00p | 2450 |
| 24/10/2024 | 82.00p | 83.50p | 82.00p | 83.00p | 16000 |
| 23/10/2024 | 84.50p | 84.50p | 81.12p | 82.00p | 7000 |
| 22/10/2024 | 86.50p | 86.50p | 84.50p | 84.50p | 500 |
| 21/10/2024 | 86.50p | 86.50p | 86.30p | 86.50p | 255 |
| 18/10/2024 | 86.50p | 86.71p | 86.50p | 86.50p | 0 |
| 17/10/2024 | 86.50p | 87.45p | 86.35p | 86.50p | 4509 |
| 16/10/2024 | 88.00p | 88.00p | 86.00p | 86.50p | 11600 |
| 15/10/2024 | 88.00p | 88.00p | 87.71p | 88.00p | 0 |
| 14/10/2024 | 88.00p | 88.00p | 87.71p | 88.00p | 0 |
| 11/10/2024 | 88.00p | 88.00p | 87.34p | 88.00p | 500 |
| 10/10/2024 | 88.00p | 88.00p | 86.22p | 88.00p | 15664 |
| 09/10/2024 | 88.00p | 88.00p | 86.60p | 88.00p | 6135 |
| 08/10/2024 | 88.00p | 88.00p | 86.50p | 88.00p | 1982 |
| 07/10/2024 | 87.00p | 89.78p | 85.27p | 88.00p | 27355 |
| 04/10/2024 | 90.50p | 90.50p | 86.00p | 87.00p | 52589 |
| 03/10/2024 | 90.50p | 92.84p | 89.35p | 90.50p | 4157 |
| 02/10/2024 | 91.50p | 93.80p | 91.50p | 91.50p | 81 |
| 01/10/2024 | 91.50p | 91.50p | 89.35p | 91.50p | 1523 |
| 30/09/2024 | 92.00p | 93.84p | 90.55p | 91.50p | 1898 |
| 27/09/2024 | 91.50p | 93.00p | 91.50p | 92.00p | 1500 |
| 26/09/2024 | 91.50p | 93.99p | 90.36p | 91.50p | 3021 |
| 25/09/2024 | 91.50p | 93.85p | 90.36p | 91.50p | 16748 |
| 24/09/2024 | 91.50p | 91.50p | 90.30p | 91.50p | 6411 |
| 23/09/2024 | 94.50p | 94.50p | 90.80p | 91.50p | 5819 |
| 20/09/2024 | 96.50p | 96.50p | 93.00p | 94.50p | 16401 |
| 19/09/2024 | 97.00p | 97.00p | 95.00p | 96.50p | 18627 |
| 18/09/2024 | 113.50p | 113.50p | 90.30p | 97.00p | 224994 |
| 17/09/2024 | 118.00p | 118.00p | 115.13p | 118.00p | 2359 |
| 16/09/2024 | 118.00p | 118.00p | 117.18p | 118.00p | 0 |
| 13/09/2024 | 118.00p | 118.00p | 116.88p | 118.00p | 1652 |
| 12/09/2024 | 118.00p | 118.80p | 118.00p | 118.00p | 3000 |
| 11/09/2024 | 118.00p | 118.00p | 117.18p | 118.00p | 0 |
| 10/09/2024 | 118.00p | 118.00p | 116.80p | 118.00p | 1000 |
| 09/09/2024 | 118.00p | 119.75p | 118.00p | 118.00p | 13000 |
| 06/09/2024 | 117.50p | 118.90p | 117.50p | 118.00p | 8457 |
| 05/09/2024 | 117.50p | 117.50p | 115.78p | 117.50p | 2985 |
| 04/09/2024 | 118.00p | 118.00p | 115.18p | 117.50p | 11856 |
| 03/09/2024 | 118.00p | 118.00p | 117.00p | 118.00p | 1800 |
| 02/09/2024 | 118.00p | 118.00p | 117.18p | 118.00p | 0 |
| 30/08/2024 | 118.00p | 119.80p | 118.00p | 118.00p | 5000 |
| 29/08/2024 | 118.00p | 118.00p | 116.95p | 118.00p | 5998 |
| 28/08/2024 | 118.00p | 118.00p | 117.18p | 118.00p | 0 |
| 27/08/2024 | 118.00p | 121.00p | 116.80p | 118.00p | 4112 |
| 23/08/2024 | 118.00p | 118.00p | 117.18p | 118.00p | 0 |
| 22/08/2024 | 118.00p | 118.00p | 117.18p | 118.00p | 0 |
| 21/08/2024 | 118.00p | 121.00p | 118.00p | 118.00p | 12000 |
| 20/08/2024 | 114.50p | 120.00p | 114.50p | 118.00p | 12961 |
| 19/08/2024 | 112.00p | 117.00p | 112.00p | 114.50p | 17000 |
| 16/08/2024 | 110.00p | 112.90p | 110.00p | 112.00p | 8439 |
| 15/08/2024 | 112.00p | 112.00p | 109.00p | 110.00p | 7873 |
| 14/08/2024 | 112.00p | 113.75p | 112.00p | 112.00p | 1300 |
| 13/08/2024 | 112.00p | 114.80p | 112.00p | 112.00p | 12500 |
| 12/08/2024 | 114.00p | 115.02p | 110.00p | 112.00p | 13801 |
| 09/08/2024 | 114.00p | 114.82p | 114.00p | 114.00p | 0 |
| 08/08/2024 | 114.00p | 115.49p | 111.75p | 114.00p | 7850 |
| 07/08/2024 | 112.50p | 115.49p | 112.50p | 114.00p | 12400 |
| 06/08/2024 | 112.50p | 112.50p | 110.00p | 112.50p | 9472 |
| 05/08/2024 | 117.00p | 117.00p | 111.56p | 112.50p | 5000 |
| 02/08/2024 | 117.50p | 119.00p | 115.05p | 117.00p | 5309 |
| 01/08/2024 | 117.50p | 120.00p | 115.15p | 117.50p | 8344 |
| 31/07/2024 | 118.00p | 120.28p | 115.60p | 117.50p | 12327 |
| 30/07/2024 | 118.00p | 121.00p | 118.00p | 118.00p | 730 |
| 29/07/2024 | 118.00p | 120.64p | 115.00p | 118.00p | 7644 |
| 26/07/2024 | 118.00p | 120.70p | 116.71p | 118.00p | 2000 |
| 25/07/2024 | 119.00p | 121.82p | 116.06p | 118.00p | 1813 |
| 24/07/2024 | 120.00p | 120.00p | 116.06p | 119.00p | 2816 |
| 23/07/2024 | 120.00p | 122.80p | 117.65p | 120.00p | 3435 |
| 22/07/2024 | 125.00p | 125.00p | 119.00p | 120.00p | 11004 |
| 19/07/2024 | 119.00p | 130.00p | 119.00p | 125.00p | 20662 |
| 18/07/2024 | 117.50p | 119.96p | 117.50p | 119.00p | 3790 |
| 17/07/2024 | 115.50p | 119.75p | 115.50p | 117.50p | 8292 |
| 16/07/2024 | 113.00p | 117.75p | 110.00p | 115.50p | 23961 |
| 15/07/2024 | 115.50p | 115.50p | 113.00p | 113.00p | 3890 |
| 12/07/2024 | 115.00p | 115.50p | 113.00p | 115.50p | 7649 |
| 11/07/2024 | 115.00p | 116.50p | 115.00p | 115.00p | 139 |
| 10/07/2024 | 115.00p | 115.00p | 112.36p | 115.00p | 3310 |
| 09/07/2024 | 116.00p | 116.32p | 112.36p | 115.00p | 8330 |
| 08/07/2024 | 114.00p | 117.20p | 114.00p | 116.00p | 28958 |
| 05/07/2024 | 114.00p | 116.50p | 111.00p | 114.00p | 1223 |
| 04/07/2024 | 114.00p | 114.00p | 111.00p | 114.00p | 3776 |
| 03/07/2024 | 113.00p | 116.67p | 112.00p | 114.00p | 7442 |
| 02/07/2024 | 115.00p | 115.00p | 110.00p | 113.00p | 61409 |
| 01/07/2024 | 117.00p | 118.00p | 112.50p | 115.00p | 6337 |
| 28/06/2024 | 117.00p | 118.00p | 117.00p | 117.00p | 11856 |
| 27/06/2024 | 118.00p | 118.00p | 115.00p | 117.00p | 3734 |
| 26/06/2024 | 118.00p | 118.00p | 117.00p | 118.00p | 0 |
| 25/06/2024 | 118.00p | 119.88p | 115.35p | 118.00p | 12759 |
| 24/06/2024 | 118.00p | 121.00p | 117.12p | 118.00p | 16370 |
| 21/06/2024 | 117.50p | 122.50p | 115.00p | 118.00p | 26315 |
| 20/06/2024 | 117.50p | 120.00p | 115.25p | 117.50p | 3113 |
| 19/06/2024 | 117.00p | 117.50p | 114.12p | 117.50p | 14930 |
| 18/06/2024 | 117.00p | 117.00p | 114.00p | 117.00p | 9077 |
| 17/06/2024 | 119.00p | 119.00p | 106.00p | 117.50p | 74429 |
| 14/06/2024 | 131.00p | 131.20p | 96.00p | 119.00p | 136217 |
| 13/06/2024 | 138.00p | 138.00p | 130.00p | 131.00p | 26382 |
| 12/06/2024 | 138.00p | 141.00p | 135.18p | 140.00p | 16850 |
| 11/06/2024 | 137.00p | 140.00p | 137.00p | 138.00p | 11811 |
| 10/06/2024 | 135.00p | 139.94p | 135.00p | 137.00p | 23611 |
| 07/06/2024 | 136.50p | 136.50p | 133.00p | 135.00p | 36042 |
| 06/06/2024 | 138.00p | 138.00p | 135.00p | 136.50p | 4685 |
| 05/06/2024 | 135.50p | 138.20p | 133.23p | 138.00p | 7349 |
| 04/06/2024 | 133.00p | 135.50p | 132.16p | 135.50p | 13081 |
| 03/06/2024 | 142.00p | 142.00p | 132.16p | 133.00p | 56237 |
| 31/05/2024 | 141.50p | 142.00p | 138.67p | 142.00p | 25321 |
| 30/05/2024 | 144.00p | 144.50p | 141.00p | 141.50p | 11925 |
| 29/05/2024 | 147.50p | 148.00p | 141.74p | 144.00p | 23172 |
| 28/05/2024 | 149.50p | 154.75p | 143.40p | 147.50p | 56048 |
| 24/05/2024 | 146.00p | 148.80p | 145.12p | 147.00p | 27657 |
| 23/05/2024 | 146.00p | 146.60p | 143.18p | 146.00p | 13896 |
| 22/05/2024 | 146.00p | 147.50p | 143.18p | 146.00p | 6743 |
| 21/05/2024 | 146.00p | 148.82p | 144.80p | 146.00p | 8328 |
| 20/05/2024 | 152.50p | 152.50p | 140.75p | 146.00p | 40262 |
| 17/05/2024 | 133.00p | 154.50p | 133.00p | 152.50p | 72369 |
| 16/05/2024 | 139.00p | 139.82p | 130.00p | 132.00p | 50252 |
| 15/05/2024 | 138.00p | 139.94p | 138.00p | 139.00p | 10414 |
| 14/05/2024 | 146.50p | 146.50p | 130.25p | 138.00p | 81742 |
| 13/05/2024 | 149.50p | 150.25p | 145.00p | 146.50p | 4637 |
| 10/05/2024 | 149.50p | 150.25p | 147.69p | 149.50p | 5207 |
| 09/05/2024 | 148.50p | 150.25p | 147.90p | 149.50p | 3500 |
| 08/05/2024 | 149.50p | 149.50p | 147.00p | 148.50p | 5711 |
| 07/05/2024 | 149.50p | 149.50p | 147.00p | 149.50p | 8590 |
| 03/05/2024 | 149.50p | 149.50p | 149.00p | 149.50p | 0 |
| 02/05/2024 | 152.00p | 152.00p | 147.15p | 149.50p | 8639 |
| 01/05/2024 | 149.00p | 154.70p | 149.00p | 152.00p | 3092 |
| 30/04/2024 | 152.00p | 152.90p | 148.20p | 149.00p | 11015 |
| 29/04/2024 | 152.00p | 156.00p | 148.75p | 152.00p | 6330 |
| 26/04/2024 | 151.50p | 154.65p | 151.50p | 152.00p | 3232 |
| 25/04/2024 | 151.50p | 151.50p | 151.00p | 151.50p | 0 |
| 24/04/2024 | 150.00p | 152.40p | 148.00p | 151.50p | 4542 |
| 23/04/2024 | 150.00p | 152.40p | 147.13p | 150.00p | 8675 |
| 22/04/2024 | 150.00p | 152.70p | 147.66p | 150.00p | 6015 |
| 19/04/2024 | 150.00p | 152.90p | 147.50p | 150.00p | 20577 |
| 18/04/2024 | 150.00p | 152.82p | 150.00p | 150.00p | 1 |
| 17/04/2024 | 152.50p | 153.90p | 147.24p | 150.00p | 10362 |
| 16/04/2024 | 153.50p | 156.00p | 148.25p | 152.50p | 8881 |
| 15/04/2024 | 159.00p | 159.00p | 150.25p | 153.50p | 21950 |
| 12/04/2024 | 159.00p | 162.20p | 159.00p | 159.00p | 300 |
| 11/04/2024 | 159.00p | 162.29p | 157.40p | 159.00p | 819 |
| 10/04/2024 | 159.00p | 159.00p | 157.91p | 159.00p | 0 |
| 09/04/2024 | 159.00p | 163.00p | 159.00p | 159.00p | 2093 |
| 08/04/2024 | 157.50p | 163.00p | 157.50p | 159.00p | 3206 |
| 05/04/2024 | 164.00p | 164.00p | 155.12p | 157.50p | 17504 |
| 04/04/2024 | 157.50p | 171.65p | 157.50p | 164.00p | 68210 |
| 03/04/2024 | 157.50p | 159.95p | 157.50p | 157.50p | 3527 |
| 02/04/2024 | 156.50p | 157.50p | 155.25p | 157.50p | 28105 |
| 28/03/2024 | 157.50p | 158.75p | 153.00p | 156.50p | 16309 |
| 27/03/2024 | 157.50p | 157.50p | 155.00p | 157.50p | 810 |
| 26/03/2024 | 162.50p | 162.50p | 155.15p | 157.50p | 10080 |
| 25/03/2024 | 165.00p | 166.50p | 160.10p | 162.50p | 6559 |
| 22/03/2024 | 165.00p | 166.50p | 165.00p | 165.00p | 1498 |
| 21/03/2024 | 165.00p | 166.65p | 165.00p | 165.00p | 1497 |
| 20/03/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 899 |
| 19/03/2024 | 165.00p | 166.20p | 165.00p | 165.00p | 0 |
| 18/03/2024 | 166.00p | 166.20p | 163.80p | 165.00p | 0 |
| 15/03/2024 | 167.50p | 167.50p | 162.25p | 166.00p | 2750 |
| 14/03/2024 | 168.50p | 168.94p | 165.00p | 167.50p | 2349 |
| 13/03/2024 | 174.00p | 174.00p | 166.39p | 168.50p | 6846 |
*Close Price adjusted for both dividends and splits