Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/03/2024 177.00p 179.28p 174.00p 174.00p 24610
11/03/2024 177.00p 179.28p 174.06p 177.00p 13030
08/03/2024 179.00p 182.20p 176.12p 177.00p 13124
07/03/2024 173.00p 182.47p 173.00p 179.00p 31006
06/03/2024 173.00p 176.00p 171.00p 173.00p 2364
05/03/2024 170.00p 173.00p 168.40p 173.00p 16000
04/03/2024 167.50p 171.00p 167.04p 170.00p 8539
01/03/2024 167.50p 169.74p 167.10p 167.50p 5184
29/02/2024 168.50p 169.85p 162.00p 167.50p 13179
28/02/2024 170.00p 170.00p 167.15p 169.50p 7006
27/02/2024 171.00p 171.00p 170.00p 170.00p 579
26/02/2024 163.00p 175.00p 163.00p 171.00p 33069
23/02/2024 158.00p 166.00p 158.00p 163.00p 92139
22/02/2024 158.00p 159.00p 156.00p 158.00p 1311
21/02/2024 159.00p 160.20p 155.12p 158.00p 14849
20/02/2024 158.00p 161.00p 158.00p 159.00p 9000
19/02/2024 162.50p 163.50p 157.00p 158.00p 6414
16/02/2024 166.50p 166.50p 161.00p 162.50p 4094
15/02/2024 166.50p 168.60p 166.50p 166.50p 114
14/02/2024 170.00p 170.00p 163.00p 166.50p 4140
13/02/2024 170.00p 172.82p 167.00p 170.00p 2278
12/02/2024 171.00p 174.00p 170.00p 170.00p 4767
09/02/2024 173.00p 174.90p 169.75p 171.00p 8293
08/02/2024 173.00p 175.50p 173.00p 173.00p 1111
07/02/2024 172.00p 176.00p 171.20p 173.00p 9337
06/02/2024 170.00p 176.00p 170.00p 172.00p 5997
05/02/2024 168.00p 172.00p 168.00p 170.00p 2432
02/02/2024 168.50p 169.88p 167.00p 168.00p 9374

*Close Price adjusted for both dividends and splits