Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/09/2021 66.50p 67.76p 66.50p 67.00p 25456
24/09/2021 67.00p 68.70p 65.50p 66.50p 112000
23/09/2021 67.00p 67.00p 67.00p 67.00p 0
22/09/2021 67.00p 67.00p 67.00p 67.00p 0
21/09/2021 67.00p 67.00p 67.00p 67.00p 0
20/09/2021 67.00p 67.00p 66.28p 67.00p 19444
17/09/2021 66.00p 66.00p 66.00p 66.00p 0
16/09/2021 66.00p 66.00p 66.00p 66.00p 0
15/09/2021 66.00p 66.00p 66.00p 66.00p 0
14/09/2021 66.00p 66.00p 66.00p 66.00p 0
13/09/2021 66.00p 66.60p 66.00p 66.00p 144
10/09/2021 66.00p 66.00p 66.00p 66.00p 0
09/09/2021 66.00p 66.60p 66.00p 66.00p 1486
08/09/2021 66.00p 66.00p 66.00p 66.00p 0
07/09/2021 65.50p 66.75p 65.50p 66.00p 2232
06/09/2021 65.50p 65.50p 65.50p 65.50p 0
03/09/2021 65.50p 65.50p 65.50p 65.50p 0
02/09/2021 65.50p 67.00p 63.05p 65.50p 105
01/09/2021 65.50p 65.50p 63.50p 65.50p 1481
31/08/2021 65.50p 65.50p 63.05p 65.50p 299
30/08/2021 65.50p 65.50p 63.05p 65.50p 803
27/08/2021 65.50p 65.50p 63.05p 65.50p 803
26/08/2021 65.50p 65.50p 63.00p 65.50p 969
25/08/2021 66.00p 66.00p 64.00p 65.50p 791
24/08/2021 66.00p 66.00p 66.00p 66.00p 0
23/08/2021 66.00p 67.20p 64.00p 66.00p 799
20/08/2021 66.00p 66.00p 66.00p 66.00p 0
19/08/2021 66.00p 66.00p 66.00p 66.00p 0
18/08/2021 66.00p 66.00p 66.00p 66.00p 0
17/08/2021 66.00p 66.00p 66.00p 66.00p 0
16/08/2021 66.00p 66.00p 64.40p 66.00p 825
13/08/2021 66.00p 66.00p 66.00p 66.00p 0
12/08/2021 66.00p 66.00p 66.00p 66.00p 0
11/08/2021 66.00p 66.00p 65.00p 66.00p 0
10/08/2021 66.00p 67.40p 66.00p 66.00p 211
09/08/2021 66.00p 67.40p 65.36p 66.00p 5076
06/08/2021 66.00p 66.00p 66.00p 66.00p 0
05/08/2021 66.00p 66.00p 65.28p 66.00p 2192
04/08/2021 67.00p 67.00p 66.00p 66.00p 0
03/08/2021 67.00p 67.00p 65.20p 67.00p 400
02/08/2021 67.00p 67.85p 67.00p 67.00p 6000
30/07/2021 67.00p 67.00p 67.00p 67.00p 0
29/07/2021 68.00p 68.48p 67.00p 67.00p 4383
28/07/2021 68.00p 68.00p 68.00p 68.00p 0
27/07/2021 68.00p 68.00p 68.00p 68.00p 0
26/07/2021 68.00p 68.00p 68.00p 68.00p 0
23/07/2021 68.00p 68.50p 68.00p 68.00p 1890
22/07/2021 68.00p 68.00p 65.00p 68.00p 4000
21/07/2021 68.00p 69.50p 68.00p 68.00p 15000
20/07/2021 68.00p 68.00p 68.00p 68.00p 0
19/07/2021 68.00p 68.00p 68.00p 68.00p 0
16/07/2021 68.00p 69.50p 68.00p 68.00p 4000
15/07/2021 68.00p 68.00p 65.00p 68.00p 100000
14/07/2021 68.00p 68.00p 68.00p 68.00p 0
13/07/2021 68.00p 68.00p 68.00p 68.00p 0
12/07/2021 68.00p 68.00p 65.01p 68.00p 3
09/07/2021 68.00p 68.00p 65.01p 68.00p 2308
08/07/2021 68.00p 68.00p 65.01p 68.00p 1306
07/07/2021 67.50p 69.40p 67.50p 68.00p 7960
06/07/2021 67.50p 69.40p 67.50p 67.50p 706
05/07/2021 67.50p 69.25p 67.50p 67.50p 713
02/07/2021 67.50p 67.50p 65.00p 67.50p 100000
01/07/2021 67.50p 69.40p 67.50p 67.50p 500
30/06/2021 67.50p 67.50p 67.50p 67.50p 0
29/06/2021 67.50p 67.50p 67.50p 67.50p 0
28/06/2021 67.00p 67.50p 67.00p 67.50p 0
25/06/2021 67.00p 67.00p 67.00p 67.00p 0
24/06/2021 67.00p 67.00p 65.10p 67.00p 50
23/06/2021 67.00p 67.00p 67.00p 67.00p 0
22/06/2021 65.50p 67.00p 65.50p 67.00p 3736
21/06/2021 69.50p 69.50p 65.00p 66.00p 12921
18/06/2021 70.50p 70.70p 67.50p 69.50p 6920
17/06/2021 73.50p 73.50p 68.00p 70.50p 17032
16/06/2021 73.50p 73.50p 73.50p 73.50p 0
15/06/2021 73.50p 73.50p 73.50p 73.50p 0
14/06/2021 73.50p 73.50p 72.10p 73.50p 30
11/06/2021 73.50p 73.50p 73.50p 73.50p 0
10/06/2021 73.50p 73.50p 73.50p 73.50p 0
09/06/2021 73.50p 73.50p 72.10p 73.50p 130
08/06/2021 73.50p 73.50p 73.50p 73.50p 0
07/06/2021 73.50p 73.50p 73.50p 73.50p 0
04/06/2021 73.50p 74.55p 72.01p 73.50p 13100
03/06/2021 74.00p 74.00p 72.20p 73.50p 2085
02/06/2021 74.00p 74.00p 74.00p 74.00p 0
01/06/2021 74.00p 75.00p 74.00p 74.00p 3320
31/05/2021 74.00p 74.00p 74.00p 74.00p 0
28/05/2021 74.00p 74.00p 74.00p 74.00p 0
27/05/2021 74.00p 74.00p 72.20p 74.00p 6392
26/05/2021 74.00p 75.70p 74.00p 74.00p 10000
25/05/2021 75.00p 75.00p 71.00p 74.00p 12500
24/05/2021 75.00p 75.00p 75.00p 75.00p 0
21/05/2021 75.00p 75.00p 72.18p 75.00p 35
20/05/2021 75.00p 75.00p 75.00p 75.00p 0
19/05/2021 75.00p 75.00p 75.00p 75.00p 0
18/05/2021 75.00p 75.00p 75.00p 75.00p 0
17/05/2021 74.00p 76.00p 72.18p 75.00p 5016
14/05/2021 74.00p 74.00p 74.00p 74.00p 0
13/05/2021 74.00p 74.00p 74.00p 74.00p 0
12/05/2021 74.00p 74.00p 72.00p 74.00p 17920
11/05/2021 74.00p 74.00p 74.00p 74.00p 0
10/05/2021 74.00p 74.00p 74.00p 74.00p 0
07/05/2021 74.00p 74.00p 74.00p 74.00p 0
06/05/2021 74.00p 75.99p 74.00p 74.00p 5250
05/05/2021 74.00p 75.90p 74.00p 74.00p 4174
04/05/2021 74.00p 74.00p 72.10p 74.00p 4161
03/05/2021 73.50p 74.40p 72.09p 74.00p 12800
30/04/2021 73.50p 74.40p 72.09p 74.00p 12800
29/04/2021 73.50p 73.50p 73.50p 73.50p 0
28/04/2021 73.00p 73.92p 73.00p 73.50p 2506
27/04/2021 73.00p 73.90p 73.00p 73.00p 5480
26/04/2021 73.00p 73.00p 73.00p 73.00p 0
23/04/2021 73.00p 73.00p 73.00p 73.00p 0
22/04/2021 73.00p 73.00p 73.00p 73.00p 0
21/04/2021 73.50p 73.50p 72.50p 73.00p 2700
20/04/2021 74.50p 74.50p 73.50p 73.50p 3636
19/04/2021 74.50p 76.99p 74.50p 74.50p 5130
16/04/2021 74.50p 74.50p 74.50p 74.50p 0
15/04/2021 74.50p 74.50p 74.50p 74.50p 0
14/04/2021 74.50p 74.50p 73.60p 74.50p 561
13/04/2021 74.50p 74.50p 74.50p 74.50p 0
12/04/2021 73.50p 76.65p 73.50p 74.50p 7560
09/04/2021 73.50p 73.50p 72.03p 73.50p 856
08/04/2021 73.50p 73.50p 73.50p 73.50p 0
07/04/2021 75.50p 75.50p 72.03p 73.50p 8293
06/04/2021 77.00p 77.00p 74.00p 75.50p 2833
05/04/2021 77.00p 77.00p 74.06p 77.00p 29
02/04/2021 77.00p 77.00p 74.06p 77.00p 29
01/04/2021 77.00p 77.00p 74.06p 77.00p 29
31/03/2021 77.00p 77.00p 75.68p 77.00p 7000
30/03/2021 77.00p 77.00p 74.00p 77.00p 1000
29/03/2021 77.00p 77.00p 75.80p 77.00p 240
26/03/2021 77.00p 77.00p 74.00p 77.00p 516
25/03/2021 77.00p 77.00p 76.00p 77.00p 5000
24/03/2021 77.50p 77.50p 75.00p 77.00p 700
23/03/2021 77.50p 77.50p 77.50p 77.50p 0
22/03/2021 77.50p 77.50p 77.50p 77.50p 0
19/03/2021 77.50p 77.50p 77.50p 77.50p 0
18/03/2021 77.50p 77.50p 77.50p 77.50p 0
17/03/2021 77.50p 77.50p 76.50p 77.50p 2607
16/03/2021 77.50p 78.00p 77.50p 77.50p 0
15/03/2021 77.50p 78.00p 75.00p 78.00p 40
12/03/2021 77.50p 77.50p 77.50p 77.50p 0
11/03/2021 77.50p 77.50p 77.50p 77.50p 0
10/03/2021 77.50p 77.50p 73.00p 77.50p 2766
09/03/2021 78.00p 78.00p 75.00p 77.50p 3628
08/03/2021 78.00p 78.00p 78.00p 78.00p 0
05/03/2021 78.00p 78.00p 78.00p 78.00p 0
04/03/2021 78.00p 78.00p 78.00p 78.00p 0
03/03/2021 78.50p 78.50p 76.00p 78.00p 154
02/03/2021 78.50p 78.50p 76.00p 78.50p 2404
01/03/2021 78.50p 78.50p 78.50p 78.50p 0
26/02/2021 78.50p 78.50p 78.50p 78.50p 0
25/02/2021 78.50p 79.50p 78.50p 78.50p 2000
24/02/2021 79.50p 79.50p 77.00p 78.50p 610
23/02/2021 79.50p 79.50p 79.50p 79.50p 8500
22/02/2021 79.50p 79.50p 77.05p 79.50p 145
19/02/2021 79.50p 79.50p 79.50p 79.50p 0
18/02/2021 79.50p 80.50p 77.05p 79.50p 2100
17/02/2021 79.50p 79.50p 79.50p 79.50p 0
16/02/2021 79.50p 79.50p 78.00p 79.50p 25000
15/02/2021 79.50p 80.75p 77.25p 79.50p 2025
12/02/2021 79.50p 79.50p 79.50p 79.50p 9000
11/02/2021 79.50p 79.50p 77.25p 79.50p 2976
10/02/2021 81.50p 82.25p 78.00p 79.50p 28636
09/02/2021 82.00p 82.92p 80.00p 81.50p 1763
08/02/2021 82.00p 82.00p 82.00p 82.00p 0
05/02/2021 82.00p 82.00p 82.00p 82.00p 0
04/02/2021 82.00p 82.00p 82.00p 82.00p 0
03/02/2021 82.00p 82.00p 82.00p 82.00p 0
02/02/2021 83.50p 83.50p 82.00p 82.00p 564
01/02/2021 83.50p 83.50p 83.50p 83.50p 0
29/01/2021 84.00p 84.00p 82.00p 83.50p 3350
28/01/2021 84.00p 84.00p 84.00p 84.00p 0
27/01/2021 84.00p 84.00p 84.00p 84.00p 621
26/01/2021 84.00p 84.00p 84.00p 84.00p 0
25/01/2021 84.00p 84.00p 82.00p 84.00p 4918
22/01/2021 84.00p 84.00p 84.00p 84.00p 0
21/01/2021 84.00p 84.00p 84.00p 84.00p 0
20/01/2021 84.00p 84.00p 82.04p 84.00p 50
19/01/2021 84.00p 84.00p 84.00p 84.00p 0
18/01/2021 84.00p 84.00p 84.00p 84.00p 0
15/01/2021 84.00p 84.00p 84.00p 84.00p 0
14/01/2021 84.00p 84.00p 84.00p 84.00p 0
13/01/2021 85.00p 85.00p 80.00p 84.00p 50195
12/01/2021 85.00p 85.00p 85.00p 85.00p 0
11/01/2021 85.00p 85.00p 85.00p 85.00p 0
08/01/2021 85.00p 85.60p 82.06p 85.00p 80
07/01/2021 85.00p 85.00p 85.00p 85.00p 0
06/01/2021 85.00p 85.00p 85.00p 85.00p 0
05/01/2021 85.00p 85.00p 85.00p 85.00p 0
04/01/2021 86.00p 86.00p 85.00p 85.00p 0
01/01/2021 86.00p 86.00p 83.04p 86.00p 5141
31/12/2020 86.00p 86.00p 83.04p 86.00p 5141
30/12/2020 86.00p 86.00p 86.00p 86.00p 0
29/12/2020 86.00p 86.60p 86.00p 86.00p 5000
28/12/2020 86.00p 86.00p 86.00p 86.00p 0
25/12/2020 86.00p 86.00p 86.00p 86.00p 0
24/12/2020 86.00p 86.00p 86.00p 86.00p 0
23/12/2020 85.50p 86.00p 85.50p 86.00p 0
22/12/2020 86.00p 86.00p 83.06p 86.00p 11

*Close Price adjusted for both dividends and splits