Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/02/2015 200.00p 200.00p 190.00p 200.00p 140
23/02/2015 200.00p 200.00p 200.00p 200.00p 0
20/02/2015 197.50p 201.00p 190.00p 200.00p 13664
19/02/2015 197.50p 197.50p 197.50p 197.50p 0
18/02/2015 197.50p 197.50p 197.50p 197.50p 0
17/02/2015 197.50p 197.50p 185.00p 197.50p 2250
16/02/2015 197.50p 197.50p 185.00p 197.50p 2000
13/02/2015 197.50p 199.00p 185.00p 197.50p 512
12/02/2015 197.50p 199.00p 197.50p 197.50p 1150
11/02/2015 200.00p 200.00p 185.00p 197.50p 4130
10/02/2015 200.00p 200.00p 190.00p 200.00p 784
09/02/2015 200.00p 205.00p 190.00p 200.00p 1299
06/02/2015 192.50p 208.00p 192.50p 200.00p 13936
05/02/2015 185.00p 200.00p 185.00p 192.50p 3411
04/02/2015 180.00p 185.00p 180.00p 185.00p 5000
03/02/2015 177.50p 184.00p 177.00p 180.00p 5546
02/02/2015 180.00p 184.10p 170.50p 177.50p 3883
30/01/2015 180.00p 180.00p 170.40p 180.00p 3379
29/01/2015 180.00p 188.80p 172.00p 180.00p 3264
28/01/2015 180.00p 180.00p 175.00p 180.00p 0
27/01/2015 180.00p 184.00p 170.10p 180.00p 7345
26/01/2015 180.00p 185.00p 170.10p 180.00p 6142
23/01/2015 180.00p 180.00p 170.10p 180.00p 5000
22/01/2015 180.00p 180.00p 170.10p 180.00p 1000
21/01/2015 160.00p 185.00p 156.00p 180.00p 23759
20/01/2015 177.50p 177.50p 165.00p 177.50p 3900
19/01/2015 177.50p 177.50p 177.50p 177.50p 0
16/01/2015 177.50p 177.50p 165.10p 177.50p 536
15/01/2015 177.50p 177.50p 177.50p 177.50p 0
14/01/2015 177.50p 177.50p 177.50p 177.50p 0
13/01/2015 177.50p 177.50p 166.00p 177.50p 1500
12/01/2015 175.00p 177.50p 160.10p 177.50p 206
09/01/2015 180.00p 180.00p 170.10p 175.00p 4757
08/01/2015 167.50p 189.89p 167.50p 180.00p 10838
07/01/2015 155.00p 179.00p 155.00p 167.50p 11772
06/01/2015 145.00p 155.00p 135.10p 155.00p 12666
05/01/2015 145.00p 145.00p 145.00p 145.00p 0
02/01/2015 145.00p 149.90p 135.10p 145.00p 873
31/12/2014 142.50p 151.00p 135.20p 145.00p 4530
30/12/2014 142.50p 142.50p 140.00p 142.50p 0
29/12/2014 142.50p 150.00p 142.50p 142.50p 7000
24/12/2014 142.50p 142.50p 142.50p 142.50p 0
23/12/2014 142.50p 142.50p 140.00p 142.50p 0
22/12/2014 142.50p 143.00p 142.50p 142.50p 2797
19/12/2014 142.50p 143.00p 140.00p 142.50p 1080
18/12/2014 137.50p 144.00p 132.00p 142.50p 3263
17/12/2014 142.50p 142.50p 130.00p 137.50p 1000
16/12/2014 142.50p 142.50p 142.50p 142.50p 0
15/12/2014 142.50p 142.50p 142.50p 142.50p 0
12/12/2014 142.50p 142.50p 130.10p 142.50p 1000
11/12/2014 142.50p 142.50p 131.00p 142.50p 1000
10/12/2014 142.50p 142.50p 142.50p 142.50p 0
09/12/2014 142.50p 142.50p 131.00p 142.50p 857
08/12/2014 142.50p 145.00p 142.50p 142.50p 0
05/12/2014 142.50p 142.50p 130.00p 142.50p 1025
04/12/2014 142.50p 142.50p 142.50p 142.50p 0
03/12/2014 142.50p 147.00p 140.00p 142.50p 1741
02/12/2014 142.50p 142.50p 142.50p 142.50p 0
01/12/2014 142.50p 142.50p 130.00p 142.50p 12
28/11/2014 142.50p 142.50p 125.50p 142.50p 5356
27/11/2014 142.50p 142.50p 131.00p 142.50p 4051
26/11/2014 142.50p 142.50p 140.00p 142.50p 3400
25/11/2014 147.50p 147.50p 135.00p 142.50p 2026
24/11/2014 147.50p 147.50p 147.50p 147.50p 0
21/11/2014 147.50p 147.50p 147.50p 147.50p 0
20/11/2014 147.50p 147.50p 135.00p 147.50p 563
19/11/2014 147.50p 147.50p 135.00p 147.50p 3759
18/11/2014 147.50p 147.50p 135.00p 147.50p 10030
17/11/2014 147.50p 147.50p 135.00p 147.50p 100
14/11/2014 147.50p 147.50p 135.00p 147.50p 1340
13/11/2014 147.50p 147.50p 147.50p 147.50p 0
12/11/2014 150.00p 154.00p 147.50p 147.50p 500
11/11/2014 157.50p 157.50p 140.00p 150.00p 2395
10/11/2014 157.50p 158.00p 157.50p 157.50p 892
07/11/2014 157.50p 158.00p 157.50p 157.50p 313
06/11/2014 157.50p 157.50p 157.50p 157.50p 0
05/11/2014 160.00p 160.00p 150.00p 157.50p 4047
04/11/2014 160.00p 160.00p 160.00p 160.00p 0
03/11/2014 160.00p 160.00p 160.00p 160.00p 0
31/10/2014 160.00p 160.00p 160.00p 160.00p 0
30/10/2014 160.00p 160.00p 160.00p 160.00p 0
29/10/2014 160.00p 160.00p 159.00p 160.00p 343
28/10/2014 162.50p 162.50p 150.10p 160.00p 1000
27/10/2014 162.50p 162.50p 150.10p 162.50p 700
24/10/2014 165.00p 165.00p 150.00p 162.50p 4263
23/10/2014 165.00p 165.00p 165.00p 165.00p 0
22/10/2014 165.00p 165.00p 165.00p 165.00p 0
21/10/2014 165.00p 165.00p 165.00p 165.00p 0
20/10/2014 165.00p 165.00p 165.00p 165.00p 0
17/10/2014 165.00p 165.00p 165.00p 165.00p 0
16/10/2014 165.00p 165.00p 150.30p 165.00p 313
15/10/2014 165.00p 165.00p 165.00p 165.00p 0
14/10/2014 165.00p 165.00p 165.00p 165.00p 500
13/10/2014 165.00p 165.00p 155.00p 165.00p 2056
10/10/2014 165.00p 165.00p 165.00p 165.00p 0
09/10/2014 167.50p 167.50p 155.00p 165.00p 2
08/10/2014 167.50p 167.50p 155.00p 167.50p 84
07/10/2014 167.50p 178.25p 167.50p 167.50p 500
06/10/2014 160.00p 178.25p 155.00p 167.50p 1256
03/10/2014 162.50p 165.00p 150.00p 160.00p 45883
02/10/2014 177.50p 177.50p 155.00p 162.50p 5724
01/10/2014 182.50p 182.50p 170.00p 177.50p 5288
30/09/2014 182.50p 182.50p 170.00p 182.50p 5000
29/09/2014 182.50p 185.00p 170.00p 182.50p 3157
26/09/2014 187.50p 191.50p 165.00p 182.50p 15280
25/09/2014 188.00p 188.00p 181.00p 188.00p 1000
24/09/2014 190.00p 190.00p 185.00p 190.00p 11068
23/09/2014 197.50p 197.50p 185.00p 190.00p 2846
22/09/2014 202.50p 202.50p 180.00p 197.50p 24899
19/09/2014 232.50p 240.00p 232.50p 240.00p 1825
18/09/2014 222.50p 240.00p 222.50p 232.50p 3975
17/09/2014 217.50p 224.50p 215.00p 222.50p 1500
16/09/2014 220.00p 228.34p 213.30p 217.50p 4657
15/09/2014 202.50p 227.45p 200.60p 217.50p 12806
12/09/2014 188.00p 210.00p 188.00p 202.50p 6499
11/09/2014 188.00p 188.00p 188.00p 188.00p 0
10/09/2014 187.50p 188.00p 175.00p 188.00p 10649
09/09/2014 187.50p 187.50p 187.50p 187.50p 0
08/09/2014 190.00p 190.00p 180.00p 187.50p 2100
05/09/2014 190.00p 195.00p 180.00p 190.00p 2929
04/09/2014 190.00p 190.00p 190.00p 190.00p 0
03/09/2014 190.00p 200.00p 180.40p 190.00p 12150
02/09/2014 190.00p 196.60p 190.00p 190.00p 1271
01/09/2014 192.50p 192.50p 180.00p 190.00p 700
29/08/2014 192.50p 197.45p 185.30p 192.50p 995
28/08/2014 192.50p 200.00p 190.00p 192.50p 15512
27/08/2014 180.00p 198.00p 170.80p 192.50p 9868
26/08/2014 177.50p 177.50p 165.00p 177.50p 50
22/08/2014 177.50p 177.50p 175.00p 177.50p 0
21/08/2014 177.50p 177.50p 177.50p 177.50p 0
20/08/2014 177.50p 177.50p 165.10p 177.50p 300
19/08/2014 177.50p 177.50p 177.50p 177.50p 0
18/08/2014 177.50p 177.50p 165.10p 177.50p 17
15/08/2014 177.50p 177.50p 166.25p 177.50p 1000
14/08/2014 177.50p 177.50p 177.50p 177.50p 0
13/08/2014 177.50p 177.50p 177.50p 177.50p 0
12/08/2014 182.50p 184.00p 171.00p 177.50p 6135
11/08/2014 172.50p 185.00p 172.00p 182.50p 5694
08/08/2014 162.50p 184.75p 162.50p 172.50p 2263
07/08/2014 162.50p 162.50p 162.50p 162.50p 0
06/08/2014 160.00p 170.00p 158.00p 162.50p 27686
05/08/2014 162.50p 169.75p 162.50p 162.50p 1045
04/08/2014 162.50p 162.50p 157.00p 162.50p 13213
01/08/2014 162.50p 162.50p 156.50p 162.50p 0
31/07/2014 162.50p 162.50p 156.50p 162.50p 2500
30/07/2014 162.50p 166.70p 162.50p 162.50p 0
29/07/2014 162.50p 166.70p 162.50p 162.50p 327
28/07/2014 162.50p 165.00p 156.25p 162.50p 1842
25/07/2014 162.50p 165.00p 155.00p 162.50p 8300
24/07/2014 162.50p 162.50p 156.25p 162.50p 3910
23/07/2014 162.50p 166.70p 156.15p 162.50p 3451
22/07/2014 162.50p 162.50p 156.10p 162.50p 1750
21/07/2014 162.50p 166.70p 156.20p 162.50p 3639
18/07/2014 162.50p 162.50p 155.00p 162.50p 0
17/07/2014 162.50p 162.50p 155.00p 162.50p 500
16/07/2014 162.50p 168.36p 155.00p 162.50p 8763
15/07/2014 162.50p 170.00p 155.00p 162.50p 0
14/07/2014 165.00p 170.00p 155.00p 162.50p 9925
11/07/2014 167.50p 167.80p 150.00p 165.00p 41550
10/07/2014 167.50p 167.50p 160.15p 167.50p 1796
09/07/2014 167.50p 170.00p 156.00p 167.50p 8922
08/07/2014 170.00p 170.00p 160.00p 167.50p 20626
07/07/2014 170.00p 170.00p 160.10p 170.00p 3142
04/07/2014 170.00p 170.00p 160.10p 170.00p 824
03/07/2014 170.00p 171.99p 160.10p 170.00p 16357
02/07/2014 167.50p 172.50p 156.00p 170.00p 5789
01/07/2014 165.00p 168.00p 165.00p 167.50p 1500
30/06/2014 160.00p 165.00p 157.00p 165.00p 2000
27/06/2014 170.00p 170.00p 145.00p 160.00p 41530
26/06/2014 172.50p 180.00p 160.20p 170.00p 42895
25/06/2014 182.50p 190.00p 165.00p 172.50p 24263
24/06/2014 182.50p 190.00p 160.22p 182.50p 60627
23/06/2014 187.50p 188.00p 175.00p 182.50p 11908
20/06/2014 207.50p 212.50p 170.38p 187.50p 50715
19/06/2014 210.00p 277.50p 165.00p 212.50p 163289
18/06/2014 277.50p 284.25p 270.00p 277.50p 8333
17/06/2014 277.50p 277.50p 270.00p 277.50p 0
16/06/2014 272.50p 277.50p 270.00p 277.50p 14525
13/06/2014 267.50p 274.25p 267.50p 272.50p 5250
12/06/2014 270.00p 270.00p 260.00p 267.50p 1678
11/06/2014 270.00p 274.85p 265.00p 270.00p 0
10/06/2014 270.00p 274.85p 265.00p 270.00p 788
09/06/2014 270.00p 270.00p 265.00p 270.00p 87
06/06/2014 267.50p 275.00p 257.59p 270.00p 6601
05/06/2014 270.00p 270.00p 260.00p 267.50p 5050
04/06/2014 285.00p 287.00p 270.00p 270.00p 15011
03/06/2014 290.00p 294.00p 275.00p 285.00p 7720
02/06/2014 297.50p 303.63p 280.00p 290.00p 10788
30/05/2014 297.50p 308.12p 285.00p 297.50p 2535
29/05/2014 285.00p 309.00p 280.00p 297.50p 5782
28/05/2014 300.00p 300.00p 275.00p 286.00p 15300
27/05/2014 307.50p 310.00p 280.00p 300.00p 9115
23/05/2014 307.50p 309.00p 300.00p 307.50p 1488
22/05/2014 317.50p 317.50p 300.00p 307.50p 1994
21/05/2014 300.00p 325.00p 295.00p 317.50p 7470
20/05/2014 325.00p 325.00p 275.00p 300.00p 23089
19/05/2014 330.00p 331.90p 325.00p 325.00p 1602
16/05/2014 327.50p 335.00p 325.00p 330.00p 27175
15/05/2014 330.00p 330.00p 320.20p 327.50p 590
14/05/2014 330.00p 334.50p 320.10p 330.00p 4475

*Close Price adjusted for both dividends and splits