Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/11/2013 475.00p 480.00p 430.00p 440.00p 23076
20/11/2013 502.50p 504.75p 466.00p 475.00p 18241
19/11/2013 507.50p 510.00p 485.50p 502.50p 5793
18/11/2013 502.50p 510.00p 495.21p 507.50p 13188
15/11/2013 492.50p 508.00p 485.00p 502.50p 7896
14/11/2013 495.00p 499.00p 476.16p 492.50p 18613
13/11/2013 510.00p 513.40p 490.00p 495.00p 11954
12/11/2013 530.00p 530.00p 490.50p 510.00p 24247
11/11/2013 550.00p 555.00p 515.50p 530.00p 16519
08/11/2013 570.00p 575.00p 540.50p 550.00p 21332
07/11/2013 577.50p 583.50p 560.00p 570.00p 10816
06/11/2013 570.00p 590.00p 560.25p 577.50p 15433
05/11/2013 570.00p 580.00p 543.76p 570.00p 23388
04/11/2013 585.00p 585.00p 550.03p 570.00p 18657
01/11/2013 592.50p 592.50p 571.51p 585.00p 25819
31/10/2013 600.00p 610.00p 570.25p 592.50p 15527
30/10/2013 600.00p 600.00p 590.25p 600.00p 1830
29/10/2013 600.00p 600.00p 590.00p 600.00p 1711
28/10/2013 600.00p 601.00p 585.25p 600.00p 5180
25/10/2013 615.00p 617.00p 577.41p 600.00p 14122
24/10/2013 622.50p 625.00p 591.50p 615.00p 54108
23/10/2013 645.00p 650.00p 547.50p 622.50p 96521
22/10/2013 547.50p 555.00p 530.01p 547.50p 21420
21/10/2013 565.00p 578.00p 530.00p 546.00p 45186
18/10/2013 517.50p 570.00p 517.50p 565.00p 43633
17/10/2013 492.50p 520.00p 492.50p 517.50p 43390
16/10/2013 490.00p 505.00p 485.00p 492.50p 14566
15/10/2013 510.00p 512.00p 485.00p 492.50p 18155
14/10/2013 515.00p 524.98p 500.00p 510.00p 26069
11/10/2013 497.50p 520.00p 497.50p 505.00p 32368
10/10/2013 520.00p 524.00p 485.00p 497.50p 14516
09/10/2013 510.00p 535.00p 510.00p 522.50p 30007
08/10/2013 477.50p 520.00p 477.50p 510.00p 34755
07/10/2013 500.00p 505.00p 470.00p 477.50p 12503
04/10/2013 497.50p 500.00p 490.00p 500.00p 6677
03/10/2013 492.50p 520.00p 485.00p 495.00p 45194
02/10/2013 517.50p 520.00p 480.00p 492.50p 37132
01/10/2013 505.00p 525.00p 500.20p 517.50p 41650
30/09/2013 467.50p 530.00p 467.50p 505.00p 76433
27/09/2013 472.50p 480.00p 455.00p 467.50p 40572
26/09/2013 470.00p 480.00p 450.00p 472.50p 29594
25/09/2013 415.00p 480.00p 415.00p 470.00p 134956
24/09/2013 400.00p 440.00p 400.00p 415.00p 79978
23/09/2013 360.00p 410.00p 359.90p 401.50p 43270
20/09/2013 362.50p 363.00p 355.00p 360.00p 9989
19/09/2013 362.50p 364.50p 362.50p 362.50p 6089
18/09/2013 365.00p 366.50p 355.00p 362.50p 25303
17/09/2013 352.50p 367.00p 352.50p 365.00p 10920
16/09/2013 352.50p 354.85p 347.50p 352.50p 5227
13/09/2013 367.50p 367.50p 345.00p 352.50p 13690
12/09/2013 342.50p 367.50p 342.50p 367.50p 20936
11/09/2013 342.50p 345.00p 342.49p 342.50p 7500
10/09/2013 350.00p 350.00p 335.00p 342.50p 17985
09/09/2013 350.00p 350.00p 345.00p 350.00p 1486
06/09/2013 350.00p 353.90p 345.00p 350.00p 1117
05/09/2013 345.00p 353.90p 345.00p 350.00p 6500
04/09/2013 362.50p 362.50p 325.10p 345.00p 23783
03/09/2013 375.00p 375.00p 350.01p 362.50p 23729
02/09/2013 385.00p 395.00p 370.00p 375.00p 30050
30/08/2013 387.50p 405.00p 375.15p 385.00p 73024
29/08/2013 365.00p 380.00p 365.00p 380.00p 24685
28/08/2013 380.00p 385.00p 350.00p 365.00p 76570
27/08/2013 327.50p 391.71p 320.00p 375.00p 91237
23/08/2013 337.50p 337.50p 310.00p 327.50p 18904
22/08/2013 305.00p 345.00p 305.00p 337.50p 144888
21/08/2013 267.50p 305.00p 265.00p 305.00p 29468
20/08/2013 267.50p 270.00p 260.00p 267.50p 1701
19/08/2013 275.00p 275.00p 260.00p 267.50p 2517
16/08/2013 280.00p 280.00p 270.00p 275.00p 1340
15/08/2013 282.50p 282.50p 275.00p 277.50p 1800
14/08/2013 285.00p 285.00p 275.00p 282.50p 1282
13/08/2013 290.00p 290.00p 280.00p 285.00p 1600
12/08/2013 295.00p 299.00p 285.00p 290.00p 1520
09/08/2013 300.00p 300.00p 295.00p 295.00p 1880
08/08/2013 305.00p 309.00p 290.00p 300.00p 5128
07/08/2013 307.50p 310.00p 300.00p 307.50p 13643
06/08/2013 294.00p 315.00p 294.00p 307.50p 17143
05/08/2013 282.50p 298.00p 282.50p 294.00p 13333
02/08/2013 277.50p 285.00p 271.05p 282.50p 2486
01/08/2013 277.50p 277.50p 275.00p 277.50p 2750
31/07/2013 275.00p 277.50p 275.00p 277.50p 557
30/07/2013 267.50p 289.98p 267.50p 275.00p 6100
29/07/2013 255.00p 267.50p 255.00p 267.50p 2806
26/07/2013 242.50p 255.00p 237.00p 255.00p 10520
25/07/2013 248.50p 250.00p 236.00p 242.50p 27225
24/07/2013 248.50p 253.66p 243.00p 248.50p 3900
23/07/2013 248.50p 252.00p 243.00p 248.50p 2000
22/07/2013 248.50p 248.50p 243.00p 248.50p 5232
19/07/2013 248.50p 248.50p 243.00p 248.50p 680
18/07/2013 248.50p 250.00p 243.00p 248.50p 4950
17/07/2013 255.00p 255.00p 245.00p 250.00p 3334
16/07/2013 257.50p 257.50p 245.00p 255.00p 15500
15/07/2013 257.50p 259.00p 250.15p 257.50p 1188
12/07/2013 265.00p 267.00p 250.00p 257.50p 9953
11/07/2013 265.00p 267.00p 265.00p 265.00p 3361
10/07/2013 267.50p 267.50p 260.00p 265.00p 2700
09/07/2013 266.50p 270.00p 253.00p 267.50p 21363
08/07/2013 257.50p 273.00p 257.50p 266.50p 3812
05/07/2013 262.50p 262.50p 251.00p 257.50p 9135
04/07/2013 257.50p 270.00p 251.00p 262.50p 12990
03/07/2013 242.50p 265.00p 242.50p 257.50p 16770
02/07/2013 242.50p 248.00p 235.00p 242.50p 1403
01/07/2013 247.50p 247.50p 240.00p 242.50p 1394
28/06/2013 247.50p 249.00p 240.00p 247.50p 453
27/06/2013 247.50p 250.00p 247.50p 247.50p 0
26/06/2013 247.50p 250.00p 247.50p 247.50p 393
25/06/2013 257.50p 257.50p 247.50p 247.50p 2177
24/06/2013 270.00p 273.50p 255.00p 257.50p 2969
21/06/2013 260.00p 275.00p 260.00p 270.00p 29706
20/06/2013 247.50p 265.00p 240.00p 260.00p 61347
19/06/2013 235.00p 255.00p 235.00p 247.50p 16885
18/06/2013 245.00p 245.00p 235.00p 235.00p 7748
17/06/2013 247.50p 247.50p 240.00p 245.00p 5183
14/06/2013 250.00p 260.00p 240.00p 247.50p 24408
13/06/2013 260.00p 260.00p 245.00p 250.00p 11100
12/06/2013 270.00p 273.00p 255.00p 260.00p 9340
11/06/2013 272.50p 272.50p 265.00p 270.00p 1300
10/06/2013 277.50p 283.00p 270.00p 272.50p 957
07/06/2013 277.50p 277.50p 270.05p 277.50p 0
06/06/2013 277.50p 277.50p 270.05p 277.50p 266
05/06/2013 277.50p 285.00p 277.50p 277.50p 0
04/06/2013 280.00p 285.00p 277.50p 277.50p 1086
03/06/2013 280.00p 280.00p 275.00p 280.00p 4000
31/05/2013 277.50p 285.00p 275.05p 280.00p 450
30/05/2013 275.00p 287.94p 272.00p 277.50p 5991
29/05/2013 275.00p 279.00p 272.00p 275.00p 6031
28/05/2013 281.00p 281.00p 270.00p 275.00p 6093
24/05/2013 292.50p 292.50p 280.00p 281.00p 5710
23/05/2013 286.50p 295.00p 280.00p 292.50p 20911
22/05/2013 279.00p 293.00p 273.00p 286.50p 11968
21/05/2013 262.50p 280.00p 262.50p 279.00p 22055
20/05/2013 265.00p 265.00p 260.00p 262.50p 5430
17/05/2013 265.00p 265.00p 262.00p 265.00p 2000
16/05/2013 265.00p 265.00p 262.00p 265.00p 2700
15/05/2013 265.00p 265.00p 262.00p 265.00p 10787
14/05/2013 260.00p 270.00p 260.00p 265.00p 8538
13/05/2013 260.00p 264.00p 257.00p 260.00p 6400
10/05/2013 267.50p 267.50p 255.00p 260.00p 4719
09/05/2013 275.00p 275.00p 265.00p 267.50p 1450
08/05/2013 272.50p 275.90p 270.00p 275.00p 2930
07/05/2013 287.50p 287.50p 270.00p 275.00p 10571
03/05/2013 292.50p 299.50p 280.00p 287.50p 5164
02/05/2013 285.00p 300.00p 280.00p 292.50p 7916
01/05/2013 267.50p 290.00p 267.50p 282.50p 9854
30/04/2013 265.00p 270.00p 265.00p 267.50p 4254
29/04/2013 267.50p 270.50p 260.00p 265.00p 2057
26/04/2013 267.50p 267.50p 260.00p 267.50p 2130
25/04/2013 265.00p 274.00p 260.15p 267.50p 3145
24/04/2013 267.50p 267.50p 260.00p 265.00p 150
23/04/2013 272.50p 272.50p 263.79p 267.50p 2250
22/04/2013 275.00p 278.50p 265.00p 272.50p 5579
19/04/2013 277.50p 280.00p 270.10p 275.00p 431
18/04/2013 280.00p 284.90p 275.00p 277.50p 1679
17/04/2013 285.00p 289.90p 275.00p 280.00p 3069
16/04/2013 290.00p 295.00p 280.00p 285.00p 3150
15/04/2013 260.00p 305.00p 260.00p 290.00p 12639
12/04/2013 270.00p 270.00p 251.31p 260.00p 7963
11/04/2013 272.50p 275.00p 265.00p 270.00p 9465
10/04/2013 272.50p 275.00p 272.50p 272.50p 88
09/04/2013 270.00p 275.00p 270.00p 272.50p 1588
08/04/2013 247.50p 275.00p 245.00p 270.00p 12659
05/04/2013 272.50p 279.00p 245.00p 247.50p 12995
04/04/2013 270.00p 275.00p 270.00p 272.50p 2549
03/04/2013 285.00p 285.00p 270.00p 270.00p 8456
02/04/2013 282.50p 290.00p 278.00p 285.00p 3934
28/03/2013 280.00p 290.00p 278.00p 282.50p 2540
27/03/2013 297.50p 298.00p 275.00p 280.00p 8328
26/03/2013 300.00p 302.00p 291.00p 297.50p 5105
25/03/2013 285.00p 320.00p 285.00p 300.00p 25614
22/03/2013 267.50p 290.00p 267.50p 285.00p 11996
21/03/2013 282.50p 282.50p 260.00p 267.50p 8051
20/03/2013 292.50p 292.50p 275.00p 282.50p 7543
19/03/2013 295.00p 296.43p 286.23p 292.50p 8200
18/03/2013 297.50p 300.00p 290.00p 295.00p 5753
15/03/2013 295.00p 303.00p 292.50p 300.00p 2964
14/03/2013 297.50p 300.00p 282.00p 295.00p 9273
13/03/2013 302.50p 305.00p 290.15p 297.50p 12058
12/03/2013 296.50p 310.00p 290.20p 302.50p 24829
11/03/2013 292.50p 303.00p 280.00p 296.50p 11170
08/03/2013 251.50p 310.00p 251.50p 292.50p 61747
07/03/2013 248.50p 255.00p 245.00p 251.50p 6200
06/03/2013 216.00p 250.00p 216.00p 248.50p 37311
05/03/2013 210.00p 220.00p 210.00p 216.00p 11980
04/03/2013 210.00p 215.00p 205.50p 210.00p 16439
01/03/2013 210.00p 215.00p 205.00p 210.00p 4569
28/02/2013 210.00p 214.90p 210.00p 210.00p 1000
27/02/2013 210.00p 210.00p 205.50p 210.00p 494
26/02/2013 210.00p 210.00p 210.00p 210.00p 500
25/02/2013 210.00p 215.00p 205.00p 210.00p 3269
22/02/2013 200.00p 210.00p 200.00p 210.00p 14574
21/02/2013 200.00p 202.50p 200.00p 200.00p 5
20/02/2013 200.00p 202.50p 200.00p 200.00p 3151
19/02/2013 200.00p 200.00p 195.00p 200.00p 72
18/02/2013 206.50p 206.50p 200.00p 200.00p 4187
15/02/2013 214.00p 214.00p 204.00p 206.50p 13798
14/02/2013 216.50p 216.50p 210.00p 214.00p 7905
13/02/2013 216.50p 218.50p 213.00p 216.50p 1778
12/02/2013 216.50p 220.00p 213.00p 216.50p 0
11/02/2013 216.50p 220.00p 213.00p 216.50p 6661
08/02/2013 216.50p 218.95p 216.50p 216.50p 480

*Close Price adjusted for both dividends and splits