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:
- Avoid Future (FUTR) by Steve Moore in ShareProphets
- Avoid Dillistone Group (DSG) by Steve Moore in ShareProphets
- Hold GSK (GSK) by LBBW
- Hold GSK (GSK) by DZ Bank
- Buy Playtech (PTEC) by Deutsche Bank
- Sell AstraZeneca (AZN) by Deutsche Bank
- Buy Anglo American (AAL) by Berenberg
- Buy Shell (SHEL) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy Linde (0M2B) by UBS
- Buy British Land Company (BLND) by Berenberg
- Buy International Workplace Group (IWG) by Berenberg
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Hold Schroders (SDR) by Jefferies
- Buy Lloyds Banking Group (LLOY) by Ben Martin in The Times - Tempus
- Neutral easyJet (EZJ) by ODDO BHF
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by ODDO BHF
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
Ingenta (ING) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits