Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/07/2022 90.00p 90.00p 89.00p 89.00p 5
04/07/2022 90.00p 90.99p 90.00p 90.00p 15
01/07/2022 89.00p 91.90p 89.00p 90.00p 5000
30/06/2022 88.00p 91.00p 88.00p 89.00p 2000
29/06/2022 89.00p 89.00p 89.00p 89.00p 0
28/06/2022 86.00p 90.00p 86.00p 89.00p 3333
27/06/2022 82.50p 88.00p 82.50p 86.00p 9000
24/06/2022 79.50p 82.50p 79.50p 82.50p 5000
23/06/2022 79.50p 79.50p 79.50p 79.50p 0
22/06/2022 79.50p 81.90p 79.50p 79.50p 5000
21/06/2022 79.50p 79.50p 79.50p 79.50p 0
20/06/2022 79.50p 79.50p 79.50p 79.50p 0
17/06/2022 79.50p 79.50p 78.50p 79.50p 0
16/06/2022 81.00p 81.00p 78.10p 79.50p 349
15/06/2022 81.00p 81.00p 78.10p 81.00p 100
14/06/2022 81.00p 81.00p 78.10p 81.00p 158
13/06/2022 81.00p 81.00p 81.00p 81.00p 0
10/06/2022 81.00p 81.00p 81.00p 81.00p 0
09/06/2022 81.00p 81.00p 81.00p 81.00p 0
08/06/2022 81.00p 81.00p 78.10p 81.00p 70
07/06/2022 81.00p 81.00p 81.00p 81.00p 0
06/06/2022 81.00p 81.00p 81.00p 81.00p 0
03/06/2022 81.00p 81.00p 81.00p 81.00p 0
02/06/2022 81.00p 81.00p 81.00p 81.00p 0
01/06/2022 81.00p 81.00p 81.00p 81.00p 0
31/05/2022 81.00p 81.00p 81.00p 81.00p 0
30/05/2022 81.00p 81.00p 81.00p 81.00p 0
27/05/2022 81.00p 81.00p 81.00p 81.00p 0
26/05/2022 81.00p 81.00p 81.00p 81.00p 0
25/05/2022 81.00p 81.00p 81.00p 81.00p 0
24/05/2022 81.00p 81.00p 81.00p 81.00p 0
23/05/2022 82.50p 82.50p 81.00p 81.00p 0
20/05/2022 82.50p 82.50p 82.50p 82.50p 0
19/05/2022 82.50p 82.50p 82.50p 82.50p 0
18/05/2022 82.50p 82.50p 82.50p 82.50p 0
17/05/2022 82.50p 82.50p 82.50p 82.50p 0
16/05/2022 81.50p 83.46p 81.50p 82.50p 8589
13/05/2022 81.00p 81.50p 81.00p 81.50p 0
12/05/2022 81.00p 81.00p 80.00p 81.00p 146
11/05/2022 81.00p 81.00p 81.00p 81.00p 0
10/05/2022 81.00p 81.00p 81.00p 81.00p 0
09/05/2022 81.00p 81.00p 81.00p 81.00p 0
06/05/2022 79.50p 81.00p 79.50p 81.00p 0
05/05/2022 78.50p 79.50p 78.50p 79.50p 0
04/05/2022 77.50p 79.70p 77.50p 78.50p 6244
03/05/2022 85.00p 85.00p 77.50p 77.50p 11916
02/05/2022 88.00p 88.00p 84.01p 85.00p 12232
29/04/2022 88.00p 88.00p 84.01p 85.00p 12232
28/04/2022 89.00p 89.00p 88.50p 88.50p 0
27/04/2022 90.50p 90.50p 87.00p 89.00p 2000
26/04/2022 90.50p 90.50p 90.50p 90.50p 0
25/04/2022 95.50p 95.50p 90.00p 90.50p 14500
22/04/2022 95.50p 95.50p 95.50p 95.50p 0
21/04/2022 95.50p 95.50p 93.24p 95.50p 3000
20/04/2022 93.50p 97.90p 93.10p 95.50p 17175
19/04/2022 93.50p 93.50p 93.50p 93.50p 0
18/04/2022 93.50p 93.50p 93.14p 93.50p 190
15/04/2022 93.50p 93.50p 93.14p 93.50p 190
14/04/2022 93.50p 93.50p 93.14p 93.50p 190
13/04/2022 93.50p 93.50p 93.50p 93.50p 0
12/04/2022 93.50p 93.50p 93.50p 93.50p 0
11/04/2022 93.50p 93.50p 93.50p 93.50p 0
08/04/2022 93.50p 93.50p 93.15p 93.50p 297
07/04/2022 93.50p 93.50p 93.15p 93.50p 248
06/04/2022 95.00p 95.00p 93.12p 93.50p 5134
05/04/2022 93.50p 95.00p 93.50p 95.00p 4000
04/04/2022 93.50p 93.50p 93.50p 93.50p 0
01/04/2022 93.50p 93.50p 92.95p 93.50p 3000
31/03/2022 93.50p 93.50p 93.50p 93.50p 0
30/03/2022 93.50p 93.50p 93.50p 93.50p 0
29/03/2022 93.50p 93.50p 92.95p 93.50p 2107
28/03/2022 93.50p 93.50p 93.50p 93.50p 0
25/03/2022 93.50p 93.50p 93.50p 93.50p 0
24/03/2022 93.50p 93.50p 93.50p 93.50p 0
23/03/2022 93.50p 93.50p 93.50p 93.50p 0
22/03/2022 93.50p 93.50p 93.50p 93.50p 0
21/03/2022 93.50p 94.99p 93.50p 93.50p 517
18/03/2022 93.50p 93.50p 93.50p 93.50p 0
17/03/2022 93.50p 93.50p 92.90p 93.50p 20
16/03/2022 93.50p 93.50p 93.50p 93.50p 0
15/03/2022 93.50p 93.50p 93.50p 93.50p 0
14/03/2022 93.50p 93.50p 93.50p 93.50p 0
11/03/2022 93.50p 93.50p 92.85p 93.50p 259
10/03/2022 93.50p 93.50p 93.50p 93.50p 0
09/03/2022 93.50p 94.90p 92.78p 93.50p 4839
08/03/2022 93.50p 93.50p 92.78p 93.50p 6
07/03/2022 94.50p 94.50p 93.10p 93.50p 5000
04/03/2022 95.50p 95.50p 94.50p 94.50p 2000
03/03/2022 96.00p 96.00p 95.50p 95.50p 483
02/03/2022 96.00p 96.00p 95.60p 96.00p 99
01/03/2022 97.50p 97.50p 96.00p 96.00p 4000
28/02/2022 98.00p 100.98p 95.00p 97.50p 2871
25/02/2022 98.00p 98.00p 98.00p 98.00p 0
24/02/2022 100.50p 100.50p 98.00p 98.00p 1454
23/02/2022 96.50p 103.80p 96.50p 102.00p 25113
22/02/2022 97.00p 97.00p 96.01p 96.50p 3000
21/02/2022 97.50p 97.50p 97.08p 97.50p 49
18/02/2022 97.50p 97.90p 97.50p 97.50p 559
17/02/2022 97.00p 97.50p 97.00p 97.50p 0
16/02/2022 97.00p 97.00p 97.00p 97.00p 0
15/02/2022 98.00p 98.00p 96.65p 97.00p 4313
14/02/2022 98.00p 99.50p 98.00p 98.00p 5
11/02/2022 98.00p 98.00p 98.00p 98.00p 0
10/02/2022 98.00p 99.50p 96.62p 98.00p 1503
09/02/2022 98.00p 98.00p 98.00p 98.00p 0
08/02/2022 99.50p 101.70p 96.12p 98.00p 26511
07/02/2022 90.00p 102.80p 90.00p 99.50p 35924
04/02/2022 90.00p 90.00p 88.00p 90.00p 714
03/02/2022 90.00p 91.80p 88.48p 90.00p 9500
02/02/2022 89.50p 91.38p 89.50p 90.00p 5352
01/02/2022 89.50p 89.50p 89.50p 89.50p 0
31/01/2022 89.50p 89.50p 88.21p 89.50p 3226
28/01/2022 89.50p 89.50p 89.50p 89.50p 0
27/01/2022 90.00p 90.00p 88.08p 89.50p 2657
26/01/2022 94.50p 94.50p 89.22p 90.00p 11667
25/01/2022 90.50p 91.00p 89.28p 90.00p 2246
24/01/2022 91.00p 91.00p 90.00p 90.50p 2228
21/01/2022 91.50p 91.50p 91.00p 91.00p 0
20/01/2022 91.50p 91.50p 91.50p 91.50p 0
19/01/2022 92.00p 92.00p 90.20p 91.50p 5009
18/01/2022 88.00p 94.90p 86.40p 92.00p 33772
17/01/2022 85.00p 89.80p 85.00p 88.00p 7866
14/01/2022 83.50p 86.99p 82.72p 85.00p 11996
13/01/2022 83.50p 84.99p 83.50p 83.50p 9
12/01/2022 83.50p 84.90p 82.90p 83.50p 17000
10/01/2022 73.50p 86.82p 73.50p 82.50p 63833
07/01/2022 71.50p 71.50p 71.50p 71.50p 0
06/01/2022 72.50p 72.50p 71.50p 71.50p 2125
05/01/2022 72.50p 72.50p 72.50p 72.50p 0
04/01/2022 72.50p 72.50p 72.50p 72.50p 0
03/01/2022 72.50p 72.50p 72.50p 72.50p 0
31/12/2021 72.50p 72.50p 72.50p 72.50p 0
30/12/2021 72.50p 72.50p 72.50p 72.50p 0
29/12/2021 71.50p 72.94p 71.50p 72.50p 1000
28/12/2021 71.50p 73.00p 71.50p 71.50p 2750
27/12/2021 71.50p 73.00p 71.50p 71.50p 2750
24/12/2021 71.50p 73.00p 71.50p 71.50p 2750
23/12/2021 71.50p 71.50p 71.50p 71.50p 0
22/12/2021 71.50p 71.50p 71.25p 71.50p 1558
21/12/2021 71.50p 71.50p 71.50p 71.50p 0
20/12/2021 71.50p 71.50p 71.25p 71.50p 103
17/12/2021 71.50p 72.94p 71.23p 71.50p 25000
16/12/2021 71.50p 71.50p 71.50p 71.50p 0
15/12/2021 71.50p 71.50p 71.50p 71.50p 0
14/12/2021 72.00p 72.00p 71.50p 71.50p 0
13/12/2021 71.50p 72.96p 71.36p 72.00p 41000
10/12/2021 71.50p 72.99p 71.50p 71.50p 3750
09/12/2021 71.50p 71.50p 71.50p 71.50p 0
08/12/2021 71.50p 71.50p 70.03p 71.50p 1000
07/12/2021 71.50p 71.50p 70.25p 71.50p 3106
06/12/2021 71.50p 71.50p 71.50p 71.50p 0
03/12/2021 71.50p 71.50p 71.50p 71.50p 0
02/12/2021 71.50p 71.50p 71.50p 71.50p 0
01/12/2021 71.50p 71.50p 70.25p 71.50p 10005
30/11/2021 71.50p 71.50p 71.50p 71.50p 0
29/11/2021 71.50p 71.50p 71.50p 71.50p 0
26/11/2021 71.50p 72.50p 71.50p 71.50p 0
25/11/2021 73.00p 73.00p 71.00p 71.50p 10000
24/11/2021 73.00p 73.00p 73.00p 73.00p 0
23/11/2021 73.00p 73.00p 73.00p 73.00p 0
22/11/2021 73.00p 73.00p 73.00p 73.00p 0
19/11/2021 73.00p 73.00p 73.00p 73.00p 0
18/11/2021 73.00p 73.00p 73.00p 73.00p 0
17/11/2021 73.00p 73.00p 73.00p 73.00p 0
16/11/2021 73.00p 73.00p 71.01p 73.00p 1501
15/11/2021 73.00p 73.00p 72.90p 73.00p 2794
12/11/2021 73.00p 73.00p 73.00p 73.00p 0
11/11/2021 72.50p 73.51p 72.50p 73.00p 25074
10/11/2021 72.50p 72.50p 72.50p 72.50p 0
09/11/2021 72.50p 72.50p 71.03p 72.50p 210
08/11/2021 72.50p 73.67p 72.50p 72.50p 59
05/11/2021 74.00p 74.00p 71.00p 72.50p 42647
04/11/2021 74.00p 74.00p 74.00p 74.00p 0
03/11/2021 74.00p 74.00p 74.00p 74.00p 0
02/11/2021 74.00p 74.98p 74.00p 74.00p 875
01/11/2021 74.00p 75.00p 74.00p 74.00p 173
29/10/2021 73.50p 74.97p 73.10p 74.00p 3706
28/10/2021 68.00p 74.97p 68.00p 73.50p 26957
27/10/2021 67.00p 69.56p 67.00p 68.00p 9820
26/10/2021 67.00p 67.00p 67.00p 67.00p 0
25/10/2021 67.00p 69.94p 67.00p 67.00p 127720
22/10/2021 67.00p 68.80p 67.00p 67.00p 20000
21/10/2021 67.00p 68.80p 67.00p 67.00p 20000
20/10/2021 67.00p 68.80p 67.00p 67.00p 20000
19/10/2021 67.00p 69.10p 67.00p 67.00p 70000
18/10/2021 67.00p 67.00p 67.00p 67.00p 0
15/10/2021 66.00p 68.00p 66.00p 67.00p 2500
14/10/2021 64.00p 64.00p 64.00p 64.00p 0
13/10/2021 63.50p 65.00p 63.32p 64.00p 6500
12/10/2021 64.50p 65.00p 62.00p 63.50p 27676
11/10/2021 65.50p 65.50p 63.00p 64.50p 1500
08/10/2021 65.50p 65.50p 65.50p 65.50p 0
07/10/2021 66.50p 66.50p 65.50p 65.50p 0
06/10/2021 66.50p 66.50p 65.03p 66.50p 1000
05/10/2021 66.50p 66.50p 66.50p 66.50p 0
04/10/2021 67.50p 67.50p 66.00p 66.50p 12000
01/10/2021 67.50p 67.50p 66.40p 67.50p 33
30/09/2021 68.00p 68.28p 67.50p 67.50p 60
29/09/2021 68.00p 68.00p 68.00p 68.00p 0
28/09/2021 67.00p 68.00p 67.00p 68.00p 500

*Close Price adjusted for both dividends and splits