Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Ingenta (ING) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 54.00p | 56.00p | 53.00p | 55.00p | 86800 |
| 12/11/2026 | 60.00p | 62.00p | 53.00p | 54.00p | 417915 |
| 11/11/2026 | 66.50p | 68.00p | 65.38p | 66.50p | 11086 |
| 10/11/2026 | 66.00p | 68.00p | 64.00p | 66.50p | 25118 |
| 09/11/2026 | 66.00p | 66.80p | 64.00p | 66.00p | 22035 |
| 06/11/2026 | 66.00p | 68.00p | 64.00p | 66.00p | 11387 |
| 05/11/2026 | 66.00p | 68.00p | 64.00p | 66.00p | 3097 |
| 04/11/2026 | 66.50p | 68.00p | 64.00p | 66.00p | 1840 |
| 03/11/2026 | 66.50p | 68.00p | 65.10p | 66.50p | 21827 |
| 02/11/2026 | 67.50p | 70.00p | 65.20p | 66.50p | 83783 |
| 30/10/2026 | 67.50p | 69.00p | 67.50p | 67.50p | 15533 |
| 29/10/2026 | 67.00p | 69.00p | 66.00p | 67.50p | 25983 |
| 28/10/2026 | 67.50p | 69.00p | 66.00p | 67.50p | 21645 |
| 27/10/2026 | 67.50p | 69.00p | 66.00p | 67.50p | 9271 |
| 26/10/2026 | 67.00p | 68.50p | 66.35p | 67.50p | 19309 |
| 23/10/2026 | 67.00p | 69.00p | 65.00p | 67.00p | 23001 |
| 22/10/2026 | 67.00p | 67.40p | 66.00p | 67.00p | 10492 |
| 21/10/2026 | 66.50p | 69.00p | 66.00p | 67.00p | 61440 |
| 20/10/2026 | 67.50p | 70.00p | 65.00p | 66.50p | 16406 |
| 19/10/2026 | 66.50p | 70.00p | 66.50p | 67.50p | 11114 |
| 16/10/2026 | 68.00p | 70.00p | 65.00p | 66.50p | 102935 |
| 15/10/2026 | 68.00p | 70.00p | 66.00p | 68.00p | 10773 |
| 14/10/2026 | 66.50p | 70.00p | 66.00p | 68.00p | 31102 |
| 13/10/2026 | 67.50p | 68.00p | 65.00p | 66.50p | 6989 |
| 12/10/2026 | 67.50p | 69.00p | 65.00p | 67.50p | 1059 |
| 09/10/2026 | 67.50p | 69.00p | 65.00p | 67.50p | 2472 |
| 08/10/2026 | 66.50p | 70.00p | 66.00p | 67.50p | 33309 |
| 07/10/2026 | 66.50p | 67.70p | 65.75p | 66.50p | 15072 |
| 06/10/2026 | 66.50p | 68.00p | 65.00p | 66.50p | 9194 |
| 05/10/2026 | 68.00p | 70.00p | 66.00p | 66.50p | 62340 |
| 02/10/2026 | 68.00p | 70.00p | 66.00p | 68.00p | 36795 |
| 01/10/2026 | 68.50p | 70.00p | 65.85p | 69.00p | 77018 |
| 30/09/2026 | 67.00p | 70.00p | 65.00p | 69.00p | 79452 |
| 29/09/2026 | 68.00p | 69.00p | 65.00p | 67.00p | 56917 |
| 28/09/2026 | 71.50p | 73.00p | 65.06p | 68.00p | 120743 |
| 25/09/2026 | 71.50p | 73.00p | 70.01p | 71.50p | 43704 |
| 24/09/2026 | 71.50p | 73.00p | 70.00p | 71.50p | 38558 |
| 23/09/2026 | 81.50p | 83.00p | 70.00p | 71.50p | 268645 |
| 22/09/2026 | 82.00p | 84.00p | 80.00p | 82.00p | 24392 |
| 21/09/2026 | 82.00p | 84.00p | 80.00p | 82.00p | 16933 |
| 18/09/2026 | 82.50p | 84.00p | 80.00p | 82.00p | 42033 |
| 17/09/2026 | 77.50p | 84.00p | 75.00p | 82.50p | 86836 |
| 16/09/2026 | 77.50p | 80.00p | 76.80p | 76.60p | 33574 |
| 15/09/2026 | 77.50p | 80.00p | 75.00p | 76.00p | 56373 |
| 14/09/2026 | 70.50p | 77.90p | 69.00p | 76.00p | 116865 |
| 11/09/2026 | 70.50p | 72.00p | 68.00p | 70.50p | 96962 |
| 10/09/2026 | 69.50p | 75.00p | 68.50p | 70.50p | 175369 |
| 09/09/2026 | 68.50p | 70.00p | 68.00p | 69.50p | 23333 |
| 08/09/2026 | 68.00p | 69.00p | 67.00p | 68.50p | 85112 |
| 07/09/2026 | 65.00p | 70.00p | 64.00p | 68.00p | 82643 |
| 04/09/2026 | 65.00p | 66.00p | 64.00p | 65.00p | 5364 |
| 03/09/2026 | 65.00p | 66.00p | 65.00p | 65.00p | 6597 |
| 02/09/2026 | 65.50p | 66.00p | 64.00p | 65.00p | 29559 |
| 01/09/2026 | 65.50p | 67.00p | 64.55p | 65.50p | 19310 |
| 28/08/2026 | 65.50p | 67.00p | 64.40p | 65.50p | 48749 |
| 27/08/2026 | 65.50p | 67.00p | 64.00p | 65.50p | 771 |
| 26/08/2026 | 65.50p | 66.94p | 64.30p | 65.50p | 31653 |
| 25/08/2026 | 65.50p | 66.94p | 64.30p | 65.50p | 26801 |
| 24/08/2026 | 65.50p | 67.00p | 64.00p | 65.50p | 18923 |
| 21/08/2026 | 65.50p | 67.00p | 64.20p | 65.50p | 38498 |
| 20/08/2026 | 65.00p | 67.00p | 64.00p | 65.50p | 20539 |
| 19/08/2026 | 65.00p | 66.00p | 64.00p | 65.00p | 86986 |
| 18/08/2026 | 65.50p | 67.00p | 64.00p | 64.00p | 29419 |
| 14/08/2026 | 67.50p | 69.00p | 66.00p | 67.50p | 28878 |
| 13/08/2026 | 67.00p | 69.00p | 65.50p | 67.50p | 39944 |
| 12/08/2026 | 67.00p | 69.00p | 65.00p | 67.00p | 8202 |
| 11/08/2026 | 67.00p | 69.00p | 65.00p | 67.00p | 5990 |
| 10/08/2026 | 67.50p | 69.00p | 65.00p | 67.00p | 23392 |
| 07/08/2026 | 69.50p | 71.00p | 66.00p | 67.50p | 51087 |
| 06/08/2026 | 63.50p | 72.00p | 63.50p | 69.50p | 120354 |
| 05/08/2026 | 63.50p | 65.00p | 62.00p | 63.50p | 18582 |
| 04/08/2026 | 62.00p | 65.00p | 61.80p | 63.50p | 25233 |
| 03/08/2026 | 60.50p | 64.00p | 59.00p | 62.00p | 75906 |
| 31/07/2026 | 59.50p | 63.00p | 59.00p | 60.50p | 64890 |
| 30/07/2026 | 62.50p | 64.00p | 59.05p | 59.80p | 111023 |
| 29/07/2026 | 61.00p | 64.00p | 60.70p | 62.60p | 37370 |
| 28/07/2026 | 59.50p | 62.00p | 59.00p | 61.50p | 81231 |
| 27/07/2026 | 61.00p | 63.00p | 58.25p | 61.00p | 64482 |
| 24/07/2026 | 60.00p | 62.60p | 59.05p | 61.00p | 29861 |
| 23/07/2026 | 62.00p | 63.00p | 59.00p | 60.00p | 33687 |
| 22/07/2026 | 64.50p | 66.00p | 61.20p | 62.00p | 20662 |
| 21/07/2026 | 64.50p | 64.70p | 63.09p | 64.50p | 9559 |
| 20/07/2026 | 65.00p | 66.00p | 63.10p | 64.50p | 7304 |
| 17/07/2026 | 65.50p | 66.00p | 64.00p | 65.00p | 25852 |
| 16/07/2026 | 65.50p | 67.00p | 64.00p | 65.50p | 33363 |
| 15/07/2026 | 65.50p | 67.00p | 64.00p | 67.40p | 4807 |
| 14/07/2026 | 64.50p | 67.00p | 63.80p | 67.60p | 38113 |
| 13/07/2026 | 65.50p | 66.00p | 63.00p | 64.50p | 22880 |
| 10/07/2026 | 65.00p | 65.70p | 64.00p | 65.50p | 20242 |
| 09/07/2026 | 65.00p | 65.95p | 64.51p | 65.00p | 30755 |
| 08/07/2026 | 65.00p | 66.00p | 63.00p | 65.00p | 50501 |
| 07/07/2026 | 64.50p | 66.00p | 64.00p | 65.00p | 64130 |
| 06/07/2026 | 63.50p | 66.00p | 62.00p | 64.50p | 36312 |
| 03/07/2026 | 65.00p | 67.00p | 61.00p | 63.50p | 77171 |
| 02/07/2026 | 58.50p | 67.00p | 57.00p | 60.40p | 263134 |
| 01/07/2026 | 61.00p | 63.00p | 56.00p | 58.50p | 207318 |
| 30/06/2026 | 64.00p | 65.00p | 60.60p | 61.50p | 151288 |
| 29/06/2026 | 61.00p | 65.00p | 60.00p | 64.00p | 191684 |
| 26/06/2026 | 63.00p | 64.00p | 59.50p | 61.00p | 321019 |
| 25/06/2026 | 81.00p | 82.00p | 62.00p | 63.00p | 688762 |
| 24/06/2026 | 86.50p | 88.00p | 81.00p | 84.50p | 94140 |
| 23/06/2026 | 88.00p | 89.00p | 85.00p | 86.50p | 34153 |
| 22/06/2026 | 89.00p | 90.00p | 87.00p | 88.00p | 64742 |
| 19/06/2026 | 90.50p | 93.00p | 85.00p | 89.00p | 27801 |
| 18/06/2026 | 92.50p | 95.00p | 88.50p | 90.50p | 18653 |
| 17/06/2026 | 92.50p | 95.00p | 90.00p | 92.50p | 10509 |
| 16/06/2026 | 92.50p | 95.00p | 90.00p | 92.50p | 8480 |
| 15/06/2026 | 92.50p | 95.00p | 90.00p | 92.50p | 16829 |
| 12/06/2026 | 92.50p | 95.00p | 90.00p | 92.50p | 8479 |
| 11/06/2026 | 92.50p | 95.00p | 90.00p | 92.50p | 893 |
| 10/06/2026 | 90.00p | 95.00p | 90.00p | 92.50p | 17482 |
| 09/06/2026 | 88.50p | 92.30p | 88.00p | 90.00p | 29664 |
| 08/06/2026 | 91.00p | 91.00p | 83.75p | 88.50p | 99462 |
| 05/06/2026 | 95.00p | 98.00p | 88.00p | 92.50p | 38111 |
| 04/06/2026 | 95.00p | 98.00p | 92.00p | 95.00p | 18309 |
| 03/06/2026 | 95.00p | 98.00p | 92.00p | 95.00p | 4362 |
| 02/06/2026 | 95.00p | 98.00p | 92.00p | 95.20p | 350 |
| 01/06/2026 | 95.00p | 100.00p | 92.00p | 95.00p | 39491 |
| 29/05/2026 | 97.50p | 100.00p | 93.83p | 95.00p | 32537 |
| 28/05/2026 | 97.50p | 98.90p | 95.00p | 97.50p | 3709 |
| 27/05/2026 | 99.50p | 102.00p | 95.00p | 97.50p | 22830 |
| 26/05/2026 | 103.50p | 106.00p | 97.00p | 99.50p | 39787 |
| 22/05/2026 | 103.00p | 106.00p | 100.00p | 103.00p | 14352 |
| 21/05/2026 | 102.00p | 106.00p | 98.25p | 103.00p | 38879 |
| 20/05/2026 | 96.00p | 102.50p | 95.50p | 98.20p | 22365 |
| 19/05/2026 | 98.00p | 100.00p | 95.10p | 96.00p | 65320 |
| 18/05/2026 | 98.00p | 100.00p | 96.00p | 98.00p | 1508 |
| 15/05/2026 | 98.00p | 100.00p | 96.00p | 98.00p | 32589 |
| 14/05/2026 | 96.50p | 100.00p | 96.00p | 98.00p | 12927 |
| 13/05/2026 | 96.50p | 98.00p | 95.00p | 96.50p | 4953 |
| 12/05/2026 | 99.00p | 100.00p | 95.00p | 96.50p | 18041 |
| 11/05/2026 | 102.00p | 104.00p | 98.00p | 99.00p | 32751 |
| 08/05/2026 | 100.50p | 105.00p | 98.00p | 102.00p | 57281 |
| 07/05/2026 | 99.00p | 103.00p | 95.00p | 100.50p | 37464 |
| 06/05/2026 | 97.50p | 103.00p | 95.00p | 99.00p | 34270 |
| 05/05/2026 | 99.50p | 102.00p | 95.00p | 97.50p | 35642 |
| 01/05/2026 | 97.00p | 102.00p | 95.00p | 99.50p | 31688 |
| 30/04/2026 | 97.00p | 99.00p | 95.00p | 97.00p | 6337 |
| 29/04/2026 | 100.00p | 102.00p | 96.00p | 97.00p | 65085 |
| 28/04/2026 | 100.00p | 102.00p | 98.00p | 100.00p | 13923 |
| 27/04/2026 | 107.50p | 108.00p | 98.00p | 100.00p | 94549 |
| 24/04/2026 | 115.00p | 118.00p | 105.00p | 107.50p | 34599 |
| 23/04/2026 | 117.50p | 120.00p | 115.00p | 119.00p | 60099 |
| 22/04/2026 | 114.00p | 118.00p | 110.00p | 117.50p | 33310 |
| 21/04/2026 | 114.00p | 116.75p | 110.00p | 114.00p | 14844 |
| 20/04/2026 | 116.00p | 118.00p | 110.00p | 114.00p | 55365 |
| 17/04/2026 | 111.00p | 120.00p | 108.00p | 116.00p | 50930 |
| 16/04/2026 | 111.00p | 114.00p | 108.00p | 111.00p | 25667 |
| 15/04/2026 | 111.50p | 114.00p | 108.00p | 115.00p | 18809 |
| 14/04/2026 | 107.50p | 115.00p | 105.00p | 111.50p | 41614 |
| 13/04/2026 | 109.00p | 113.00p | 105.00p | 107.50p | 58665 |
| 10/04/2026 | 99.50p | 112.60p | 99.50p | 109.00p | 83960 |
| 09/04/2026 | 103.25p | 107.00p | 98.15p | 99.50p | 46777 |
| 08/04/2026 | 95.00p | 106.50p | 95.00p | 103.25p | 66622 |
| 07/04/2026 | 94.50p | 100.00p | 92.00p | 95.00p | 55112 |
| 02/04/2026 | 97.50p | 98.75p | 91.10p | 94.50p | 64176 |
| 01/04/2026 | 89.00p | 98.75p | 89.00p | 97.50p | 47844 |
| 31/03/2026 | 86.50p | 90.00p | 86.50p | 89.00p | 31862 |
| 30/03/2026 | 88.50p | 90.00p | 85.00p | 86.50p | 40257 |
| 27/03/2026 | 88.50p | 92.00p | 87.00p | 88.50p | 76729 |
| 26/03/2026 | 88.00p | 90.00p | 87.60p | 88.50p | 56599 |
| 25/03/2026 | 85.50p | 89.00p | 84.30p | 88.00p | 60251 |
| 24/03/2026 | 88.50p | 89.85p | 80.20p | 85.00p | 73097 |
| 23/03/2026 | 92.00p | 94.00p | 81.21p | 88.50p | 72561 |
| 20/03/2026 | 92.50p | 96.00p | 90.00p | 93.00p | 28769 |
| 19/03/2026 | 101.00p | 101.00p | 90.00p | 92.50p | 100723 |
| 18/03/2026 | 100.00p | 105.00p | 97.00p | 101.00p | 23000 |
| 17/03/2026 | 97.50p | 104.00p | 95.00p | 100.00p | 8368 |
| 16/03/2026 | 100.50p | 103.00p | 90.85p | 97.50p | 100316 |
| 13/03/2026 | 102.00p | 104.00p | 98.00p | 100.50p | 46594 |
| 12/03/2026 | 107.50p | 108.85p | 100.00p | 102.00p | 33227 |
| 11/03/2026 | 109.00p | 112.00p | 105.00p | 107.50p | 29027 |
| 10/03/2026 | 102.50p | 114.73p | 100.00p | 109.00p | 67761 |
| 09/03/2026 | 107.50p | 110.00p | 90.70p | 102.50p | 122349 |
| 06/03/2026 | 117.50p | 120.00p | 106.00p | 110.00p | 139598 |
| 05/03/2026 | 117.50p | 120.00p | 115.30p | 118.00p | 18732 |
| 04/03/2026 | 108.00p | 120.00p | 107.00p | 117.50p | 109334 |
| 03/03/2026 | 116.00p | 118.00p | 102.47p | 108.00p | 79434 |
| 02/03/2026 | 123.00p | 125.00p | 112.00p | 116.00p | 62714 |
| 27/02/2026 | 132.50p | 135.00p | 117.10p | 123.50p | 142667 |
| 26/02/2026 | 127.50p | 135.00p | 125.00p | 132.50p | 132325 |
| 25/02/2026 | 132.00p | 134.00p | 125.00p | 127.50p | 65886 |
| 24/02/2026 | 132.50p | 138.00p | 130.00p | 132.00p | 198631 |
| 23/02/2026 | 117.50p | 135.00p | 117.50p | 132.50p | 228880 |
| 20/02/2026 | 111.00p | 124.00p | 109.00p | 117.50p | 141762 |
| 19/02/2026 | 114.00p | 115.00p | 110.00p | 111.00p | 33174 |
| 18/02/2026 | 113.50p | 119.20p | 112.12p | 114.00p | 156904 |
| 17/02/2026 | 109.50p | 115.00p | 107.75p | 113.50p | 83986 |
| 16/02/2026 | 106.00p | 110.00p | 106.00p | 108.00p | 71642 |
| 13/02/2026 | 105.50p | 107.00p | 104.09p | 106.00p | 41065 |
| 12/02/2026 | 102.00p | 107.00p | 100.60p | 105.50p | 129972 |
| 11/02/2026 | 102.00p | 104.00p | 100.60p | 102.00p | 62766 |
| 10/02/2026 | 102.50p | 104.25p | 100.00p | 102.00p | 68074 |
| 09/02/2026 | 102.00p | 105.00p | 100.00p | 102.50p | 134442 |
| 06/02/2026 | 105.00p | 105.00p | 99.50p | 99.50p | 57075 |
| 05/02/2026 | 101.50p | 107.00p | 100.00p | 105.00p | 114353 |
| 04/02/2026 | 99.50p | 105.00p | 98.00p | 102.50p | 112369 |
| 03/02/2026 | 99.50p | 102.00p | 97.00p | 99.50p | 25550 |
| 02/02/2026 | 99.50p | 102.00p | 94.00p | 99.50p | 67917 |
| 30/01/2026 | 101.50p | 103.00p | 97.15p | 99.50p | 78062 |
*Close Price adjusted for both dividends and splits