Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 161.50p 173.90p 158.50p 168.50p 34645
31/01/2024 176.00p 177.50p 157.09p 160.00p 80024
30/01/2024 182.50p 182.50p 175.00p 175.00p 8677
29/01/2024 190.50p 194.00p 180.10p 182.50p 26339
26/01/2024 190.50p 194.00p 190.00p 190.00p 4857
25/01/2024 192.00p 195.00p 188.00p 190.00p 21890
24/01/2024 187.00p 194.91p 187.00p 191.00p 28865
23/01/2024 173.50p 188.00p 173.50p 187.00p 22688
22/01/2024 173.50p 176.79p 172.50p 173.50p 24969
19/01/2024 173.50p 176.79p 173.50p 173.50p 1339
18/01/2024 173.50p 176.50p 173.50p 173.50p 11387
17/01/2024 173.50p 175.50p 173.50p 173.50p 75
16/01/2024 176.50p 176.79p 173.50p 173.50p 5034
15/01/2024 175.00p 178.00p 172.50p 176.50p 21498
12/01/2024 166.50p 178.50p 166.50p 175.00p 13809
11/01/2024 162.50p 168.99p 162.50p 166.50p 6850
10/01/2024 162.50p 164.85p 161.00p 162.50p 32
09/01/2024 164.00p 165.00p 162.50p 162.50p 2930
08/01/2024 166.00p 169.80p 162.18p 164.00p 19324
05/01/2024 165.50p 170.00p 165.30p 166.00p 28424
04/01/2024 164.50p 167.00p 163.25p 165.50p 5465
03/01/2024 164.00p 168.00p 163.52p 164.50p 12569
02/01/2024 144.00p 164.00p 142.40p 162.50p 77482
29/12/2023 144.00p 144.00p 142.78p 144.00p 0
28/12/2023 142.50p 145.00p 142.50p 144.00p 1100
27/12/2023 139.00p 150.00p 139.00p 142.50p 51217
22/12/2023 126.00p 140.50p 126.00p 140.50p 43918
21/12/2023 124.50p 127.00p 124.50p 126.00p 12082
20/12/2023 124.50p 126.00p 124.00p 124.50p 3258
19/12/2023 123.50p 124.50p 123.00p 124.50p 47711
18/12/2023 124.50p 124.50p 120.21p 123.50p 18502
15/12/2023 127.50p 127.50p 122.00p 124.50p 22669
14/12/2023 128.50p 128.99p 127.00p 127.50p 20000
13/12/2023 128.50p 129.00p 127.00p 128.50p 6700
12/12/2023 128.50p 130.00p 127.00p 128.50p 5680
11/12/2023 128.50p 129.16p 128.50p 128.50p 3383
08/12/2023 128.50p 129.20p 127.09p 128.50p 1009
07/12/2023 128.50p 129.25p 128.00p 128.50p 24040
06/12/2023 128.50p 129.20p 128.50p 128.50p 0
05/12/2023 128.50p 129.30p 128.50p 128.50p 2500
04/12/2023 128.50p 129.50p 128.50p 128.50p 13895
01/12/2023 128.00p 128.80p 126.12p 128.50p 3849
30/11/2023 128.00p 128.90p 126.12p 128.00p 5375
29/11/2023 128.00p 128.93p 128.00p 128.00p 0
28/11/2023 128.00p 128.00p 126.40p 128.00p 2736
27/11/2023 130.50p 130.50p 121.00p 128.00p 49294
24/11/2023 128.50p 130.50p 127.13p 130.50p 16942
23/11/2023 128.50p 132.50p 125.24p 128.50p 19820
22/11/2023 137.50p 137.50p 128.15p 128.50p 27630
21/11/2023 137.50p 137.90p 135.00p 137.50p 5683
20/11/2023 143.00p 143.00p 135.15p 137.50p 14902
17/11/2023 143.00p 144.00p 140.10p 143.00p 11410
16/11/2023 144.00p 144.76p 143.00p 143.00p 6702
15/11/2023 139.00p 146.50p 139.00p 144.00p 19652
14/11/2023 139.00p 142.80p 139.00p 139.00p 2629
13/11/2023 137.50p 139.50p 137.50p 139.00p 2247
10/11/2023 137.50p 137.50p 136.67p 137.50p 0
09/11/2023 137.50p 138.50p 137.50p 137.50p 625
08/11/2023 139.00p 139.00p 135.00p 137.50p 3125
07/11/2023 142.50p 142.50p 135.00p 139.00p 2750
06/11/2023 142.50p 142.50p 140.00p 142.50p 186
03/11/2023 142.50p 142.50p 140.15p 142.50p 5
02/11/2023 143.50p 146.50p 140.00p 142.50p 2433
01/11/2023 143.50p 143.50p 142.95p 143.50p 0
31/10/2023 143.50p 143.50p 141.00p 143.50p 2109
30/10/2023 143.50p 144.90p 140.02p 143.50p 5424
27/10/2023 146.00p 146.96p 142.00p 143.50p 6773
26/10/2023 148.50p 151.79p 145.15p 146.00p 4510
25/10/2023 154.00p 158.00p 145.02p 148.50p 20249
24/10/2023 139.50p 157.00p 139.50p 153.50p 34994
23/10/2023 141.50p 144.30p 137.50p 139.50p 12342
20/10/2023 142.50p 144.50p 141.50p 141.50p 13774
19/10/2023 142.50p 142.50p 140.15p 142.50p 1000
18/10/2023 142.50p 145.00p 140.00p 142.50p 12500
17/10/2023 142.00p 147.90p 140.25p 142.50p 31232
16/10/2023 136.50p 145.00p 135.00p 141.50p 9510
13/10/2023 123.50p 140.00p 123.50p 136.50p 34305
12/10/2023 124.00p 125.60p 122.72p 123.50p 3070
11/10/2023 124.00p 128.00p 120.80p 124.00p 12552
10/10/2023 131.00p 131.00p 124.00p 124.00p 15963
09/10/2023 137.50p 137.50p 128.25p 131.00p 26000
06/10/2023 139.00p 147.00p 137.50p 137.50p 27739
05/10/2023 136.00p 140.37p 136.00p 136.00p 3239
04/10/2023 136.00p 137.22p 135.83p 136.00p 0
03/10/2023 136.00p 140.58p 136.00p 136.00p 4058
02/10/2023 134.00p 138.00p 134.00p 134.00p 7760
29/09/2023 138.50p 138.50p 130.24p 134.00p 39071
28/09/2023 127.00p 142.00p 127.00p 138.50p 19846
27/09/2023 127.00p 127.00p 126.00p 127.00p 200
26/09/2023 127.00p 127.00p 125.64p 127.00p 0
25/09/2023 123.50p 129.90p 123.50p 127.00p 22267
22/09/2023 123.50p 123.50p 120.14p 123.50p 105
21/09/2023 123.50p 126.93p 123.50p 123.50p 784
20/09/2023 124.50p 124.50p 124.50p 124.50p 0
19/09/2023 122.50p 126.70p 122.50p 124.50p 12000
18/09/2023 122.50p 122.86p 122.50p 122.50p 0
15/09/2023 122.50p 123.30p 122.50p 122.50p 5029
14/09/2023 122.50p 123.30p 122.50p 122.50p 3750
13/09/2023 122.50p 123.30p 122.50p 122.50p 5668
12/09/2023 122.50p 124.50p 120.01p 122.50p 11039
11/09/2023 117.50p 124.84p 117.50p 122.50p 35813
08/09/2023 116.50p 117.20p 116.50p 116.50p 5000
07/09/2023 116.50p 117.45p 116.50p 116.50p 0
06/09/2023 116.50p 116.50p 113.10p 116.50p 952
05/09/2023 116.50p 117.45p 116.50p 116.50p 0
04/09/2023 116.00p 116.80p 116.00p 116.50p 3600
01/09/2023 116.00p 116.63p 116.00p 116.00p 0
31/08/2023 116.00p 117.00p 112.10p 116.00p 5084
30/08/2023 116.00p 116.63p 116.00p 116.00p 0
29/08/2023 116.00p 116.63p 116.00p 116.00p 0
25/08/2023 116.00p 116.00p 115.20p 116.00p 518
24/08/2023 116.00p 116.63p 116.00p 116.00p 0
23/08/2023 116.00p 116.00p 115.20p 116.00p 257
22/08/2023 117.50p 118.67p 117.50p 117.50p 0
21/08/2023 122.00p 122.00p 117.00p 117.50p 2211
18/08/2023 122.00p 122.00p 120.00p 122.00p 423
17/08/2023 123.50p 123.66p 121.00p 122.00p 8306
16/08/2023 124.50p 124.50p 120.25p 123.50p 8000
15/08/2023 124.50p 125.90p 122.00p 124.50p 8671
14/08/2023 124.50p 125.90p 122.60p 124.50p 12000
11/08/2023 124.50p 124.50p 123.82p 124.50p 0
10/08/2023 124.50p 124.50p 124.15p 124.50p 1000
09/08/2023 126.00p 126.00p 122.61p 124.50p 7250
08/08/2023 126.00p 126.00p 123.34p 126.00p 4161
07/08/2023 126.00p 126.00p 125.37p 126.00p 0
04/08/2023 122.50p 130.00p 122.50p 126.00p 20750
03/08/2023 121.50p 122.45p 121.50p 121.50p 8564
02/08/2023 122.50p 122.50p 118.01p 121.50p 12042
01/08/2023 119.00p 123.00p 119.00p 122.50p 5269
31/07/2023 119.00p 121.30p 116.60p 119.00p 1650
28/07/2023 117.50p 117.50p 117.50p 117.50p 0
27/07/2023 117.50p 117.50p 117.50p 117.50p 0
26/07/2023 120.00p 120.00p 117.06p 117.50p 4300
25/07/2023 120.00p 120.82p 120.00p 120.00p 0
24/07/2023 116.50p 120.00p 116.50p 120.00p 3800
21/07/2023 113.50p 120.00p 113.50p 116.50p 10005
20/07/2023 112.50p 116.23p 112.50p 112.50p 2145
19/07/2023 111.50p 114.99p 108.30p 112.50p 9396
18/07/2023 107.50p 112.50p 107.50p 111.50p 14500
17/07/2023 107.50p 108.75p 107.50p 107.50p 1000
14/07/2023 107.50p 107.50p 105.00p 107.50p 2974
13/07/2023 107.50p 108.33p 107.50p 107.50p 0
12/07/2023 107.50p 108.33p 107.50p 107.50p 0
11/07/2023 107.50p 108.33p 107.50p 107.50p 0
10/07/2023 107.50p 109.99p 105.00p 107.50p 9703
07/07/2023 107.50p 107.50p 105.50p 107.50p 3665
06/07/2023 109.00p 109.00p 105.40p 107.50p 1121
05/07/2023 111.50p 111.50p 107.06p 109.00p 13315
04/07/2023 109.50p 111.50p 109.50p 111.50p 5397
03/07/2023 106.50p 110.50p 105.50p 110.50p 15639
30/06/2023 106.50p 107.50p 106.50p 106.50p 1400
29/06/2023 92.50p 107.00p 92.50p 106.50p 28339
28/06/2023 98.00p 98.00p 92.00p 92.00p 20689
27/06/2023 102.00p 102.00p 97.01p 98.50p 4440
26/06/2023 104.00p 104.00p 101.00p 102.00p 8500
23/06/2023 104.00p 104.00p 102.64p 104.00p 0
22/06/2023 104.00p 104.00p 102.64p 104.00p 0
21/06/2023 104.00p 104.00p 102.64p 104.00p 0
20/06/2023 104.00p 104.00p 102.25p 104.00p 11
19/06/2023 104.00p 104.00p 102.64p 104.00p 0
16/06/2023 104.00p 104.00p 102.64p 104.00p 0
15/06/2023 104.00p 104.00p 102.64p 104.00p 0
14/06/2023 104.00p 104.00p 102.64p 104.00p 0
13/06/2023 104.00p 104.00p 102.64p 104.00p 0
12/06/2023 104.00p 104.90p 104.00p 104.00p 5060
09/06/2023 104.00p 104.90p 104.00p 104.00p 333
08/06/2023 104.00p 104.82p 104.00p 104.00p 0
07/06/2023 104.50p 104.50p 102.05p 104.00p 380
06/06/2023 104.50p 105.00p 104.50p 104.50p 952
05/06/2023 104.50p 105.00p 104.50p 104.50p 476
02/06/2023 104.50p 104.50p 102.10p 104.50p 67
01/06/2023 104.50p 104.90p 104.50p 104.50p 5000
31/05/2023 104.50p 105.00p 104.50p 104.50p 480
30/05/2023 105.50p 105.75p 104.36p 104.50p 5000
26/05/2023 105.50p 105.50p 104.01p 105.50p 149
25/05/2023 105.50p 105.80p 105.50p 105.50p 1985
24/05/2023 107.00p 107.00p 103.00p 105.50p 7960
23/05/2023 110.00p 110.00p 106.00p 107.00p 4237
22/05/2023 109.50p 110.00p 109.50p 110.00p 22046
19/05/2023 109.50p 109.71p 109.50p 109.50p 0
18/05/2023 109.50p 109.71p 109.50p 109.50p 0
17/05/2023 110.50p 110.50p 109.50p 109.50p 500
16/05/2023 110.50p 110.50p 110.01p 110.50p 79
15/05/2023 110.50p 110.50p 110.28p 110.50p 204
12/05/2023 110.50p 110.90p 110.01p 110.50p 5026
11/05/2023 112.00p 112.56p 110.00p 111.50p 10225
10/05/2023 110.50p 110.99p 110.00p 110.50p 3579
09/05/2023 111.00p 111.00p 110.00p 111.00p 944
05/05/2023 111.00p 111.50p 111.00p 111.00p 5000
04/05/2023 111.00p 111.76p 111.00p 111.00p 3530
03/05/2023 111.00p 111.00p 110.73p 111.00p 0
02/05/2023 112.00p 112.00p 108.67p 112.00p 9000
28/04/2023 114.00p 114.00p 108.00p 112.00p 10000
27/04/2023 114.00p 114.00p 114.00p 114.00p 0
26/04/2023 115.00p 115.00p 112.00p 114.00p 1614
25/04/2023 115.00p 115.00p 114.00p 115.00p 0
24/04/2023 115.00p 115.50p 115.00p 115.00p 861
21/04/2023 115.00p 115.00p 112.50p 115.00p 125
20/04/2023 117.50p 117.50p 115.00p 115.00p 450
19/04/2023 117.50p 117.50p 115.00p 117.50p 5000

*Close Price adjusted for both dividends and splits