Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/02/2017 184.00p 185.60p 181.60p 184.00p 3155
02/02/2017 184.00p 184.00p 181.60p 184.00p 17
01/02/2017 184.00p 184.00p 184.00p 184.00p 0
31/01/2017 184.00p 184.00p 184.00p 184.00p 0
30/01/2017 184.00p 184.00p 180.01p 184.00p 40500
27/01/2017 184.00p 184.00p 182.50p 184.00p 0
26/01/2017 182.50p 182.50p 182.50p 182.50p 0
25/01/2017 182.50p 182.50p 182.50p 182.50p 0
24/01/2017 183.50p 187.80p 178.30p 182.50p 2707
23/01/2017 183.50p 183.50p 178.00p 183.50p 1735
20/01/2017 183.50p 189.00p 177.01p 183.50p 7843
19/01/2017 180.00p 185.00p 180.00p 183.50p 1020
18/01/2017 180.00p 180.00p 180.00p 180.00p 0
17/01/2017 180.00p 184.80p 180.00p 180.00p 518
16/01/2017 165.00p 185.00p 165.00p 180.00p 20042
13/01/2017 156.50p 156.50p 154.00p 156.50p 144
12/01/2017 148.50p 160.00p 148.50p 156.50p 26250
11/01/2017 157.50p 158.00p 147.01p 148.50p 10833
10/01/2017 157.50p 157.50p 155.50p 157.50p 1000
09/01/2017 157.50p 157.50p 157.50p 157.50p 0
06/01/2017 162.00p 162.00p 154.50p 157.50p 1750
05/01/2017 162.50p 162.50p 160.00p 162.50p 1536
04/01/2017 165.00p 165.00p 162.00p 162.50p 2437
03/01/2017 167.50p 167.50p 160.00p 165.00p 20015
30/12/2016 167.50p 167.50p 167.50p 167.50p 0
29/12/2016 167.50p 167.50p 165.01p 167.50p 120
28/12/2016 167.50p 167.50p 166.50p 167.50p 5
23/12/2016 167.50p 167.50p 165.00p 167.50p 4187
22/12/2016 167.50p 167.50p 161.00p 167.50p 0
21/12/2016 165.00p 167.50p 165.00p 167.50p 0
20/12/2016 167.50p 167.50p 165.00p 165.00p 9343
19/12/2016 167.50p 167.50p 167.50p 167.50p 0
16/12/2016 167.50p 167.50p 167.50p 167.50p 0
15/12/2016 167.50p 167.50p 167.50p 167.50p 0
14/12/2016 167.50p 167.50p 165.01p 167.50p 752
13/12/2016 167.50p 167.50p 165.00p 167.50p 2076
12/12/2016 167.50p 167.50p 167.50p 167.50p 0
09/12/2016 167.50p 167.50p 167.50p 167.50p 0
08/12/2016 167.50p 167.50p 165.00p 167.50p 125
07/12/2016 167.50p 167.50p 167.50p 167.50p 0
06/12/2016 167.50p 168.25p 164.54p 167.50p 27567
05/12/2016 167.50p 167.50p 165.00p 167.50p 735
02/12/2016 167.50p 167.50p 165.00p 167.50p 1000
01/12/2016 167.50p 167.50p 165.00p 167.50p 1599
30/11/2016 167.50p 169.60p 166.50p 167.50p 18677
29/11/2016 167.50p 167.50p 167.50p 167.50p 0
28/11/2016 167.50p 167.50p 165.00p 167.50p 5000
25/11/2016 167.50p 167.50p 165.00p 167.50p 500
24/11/2016 167.50p 168.50p 165.00p 167.50p 5385
23/11/2016 167.50p 168.50p 165.00p 167.50p 1924
22/11/2016 167.50p 167.50p 167.50p 167.50p 0
21/11/2016 167.50p 167.50p 165.00p 167.50p 29000
18/11/2016 167.50p 169.00p 156.91p 167.50p 14781
17/11/2016 167.50p 169.00p 167.50p 167.50p 612
16/11/2016 167.50p 167.50p 166.50p 167.50p 5000
15/11/2016 163.50p 172.00p 163.50p 167.50p 27560
14/11/2016 162.50p 163.50p 162.00p 163.50p 5000
11/11/2016 162.50p 162.50p 162.50p 162.50p 0
10/11/2016 162.50p 162.50p 160.00p 162.50p 750
09/11/2016 153.50p 162.50p 153.50p 162.50p 22748
08/11/2016 160.00p 160.00p 158.50p 160.00p 0
07/11/2016 163.00p 1,085.36p 160.00p 160.00p 1000
04/11/2016 167.50p 167.50p 163.00p 163.00p 770
03/11/2016 167.50p 167.50p 167.50p 167.50p 0
02/11/2016 172.00p 172.00p 163.00p 167.50p 7300
01/11/2016 172.00p 172.00p 168.00p 172.00p 13084
31/10/2016 171.00p 172.00p 164.00p 172.00p 0
28/10/2016 172.00p 173.00p 170.08p 172.00p 1425
27/10/2016 172.00p 172.00p 172.00p 172.00p 0
26/10/2016 172.00p 172.00p 172.00p 172.00p 0
25/10/2016 173.50p 173.50p 170.01p 172.00p 3000
24/10/2016 173.50p 173.50p 173.50p 173.50p 0
21/10/2016 173.50p 173.50p 170.14p 173.50p 2500
20/10/2016 173.50p 173.50p 170.14p 173.50p 1950
19/10/2016 173.50p 173.50p 173.50p 173.50p 0
18/10/2016 173.50p 173.50p 173.50p 173.50p 0
17/10/2016 177.50p 178.00p 168.00p 173.50p 12176
14/10/2016 179.00p 179.50p 178.00p 179.00p 2524
13/10/2016 180.50p 180.50p 178.00p 179.00p 166
12/10/2016 180.50p 180.50p 180.50p 180.50p 0
11/10/2016 180.50p 180.50p 180.50p 180.50p 0
10/10/2016 179.00p 180.50p 179.00p 180.50p 2500
07/10/2016 179.00p 179.00p 175.00p 179.00p 1000
06/10/2016 179.00p 179.40p 179.00p 179.00p 15
05/10/2016 179.00p 180.65p 175.50p 179.00p 19810
04/10/2016 181.00p 183.00p 175.15p 179.00p 18922
03/10/2016 168.50p 186.70p 168.50p 181.00p 8179
30/09/2016 167.50p 182.00p 167.50p 168.50p 5000
29/09/2016 165.00p 172.00p 165.00p 167.50p 2732
28/09/2016 165.00p 165.00p 165.00p 165.00p 0
27/09/2016 165.00p 168.00p 165.00p 165.00p 3000
26/09/2016 170.00p 170.00p 165.00p 165.00p 658
23/09/2016 157.50p 185.00p 157.50p 170.00p 30610
22/09/2016 157.50p 157.50p 157.50p 157.50p 0
21/09/2016 158.50p 161.30p 156.50p 157.50p 15916
20/09/2016 158.50p 162.00p 158.50p 158.50p 500
19/09/2016 158.50p 162.00p 158.50p 158.50p 1696
16/09/2016 158.50p 158.50p 158.50p 158.50p 0
15/09/2016 158.50p 159.90p 158.50p 158.50p 525
14/09/2016 158.50p 158.50p 158.50p 158.50p 0
13/09/2016 158.50p 158.50p 158.50p 158.50p 0
12/09/2016 160.00p 160.00p 158.50p 158.50p 0
09/09/2016 160.00p 165.00p 160.00p 160.00p 1163
08/09/2016 157.50p 165.00p 157.50p 160.00p 5350
07/09/2016 151.00p 160.00p 151.00p 157.50p 5000
06/09/2016 151.00p 152.00p 151.00p 151.00p 5500
05/09/2016 148.50p 155.00p 148.50p 151.00p 3703
02/09/2016 150.00p 153.00p 148.50p 148.50p 2233
01/09/2016 145.00p 152.00p 145.00p 148.50p 1750
31/08/2016 145.00p 150.00p 145.00p 145.00p 1410
30/08/2016 145.00p 150.00p 145.00p 145.00p 9500
26/08/2016 145.00p 145.00p 143.00p 145.00p 6058
25/08/2016 142.50p 145.00p 142.50p 145.00p 1250
24/08/2016 135.00p 145.00p 135.00p 142.50p 3600
23/08/2016 132.50p 135.00p 132.50p 135.00p 1236
22/08/2016 132.50p 135.00p 132.50p 132.50p 1016
19/08/2016 132.50p 132.50p 132.50p 132.50p 0
18/08/2016 132.50p 132.51p 132.50p 132.50p 1364
17/08/2016 132.50p 134.50p 130.00p 132.50p 18000
16/08/2016 132.50p 132.50p 132.01p 132.50p 1000
15/08/2016 132.50p 132.50p 132.50p 132.50p 0
12/08/2016 132.50p 135.00p 132.50p 132.50p 2500
11/08/2016 132.50p 132.50p 132.50p 132.50p 0
10/08/2016 132.50p 132.50p 132.50p 132.50p 0
09/08/2016 132.00p 132.50p 132.00p 132.50p 0
08/08/2016 132.00p 135.00p 130.20p 132.00p 9425
05/08/2016 132.00p 134.34p 132.00p 132.00p 3500
04/08/2016 130.00p 133.00p 130.00p 132.00p 9300
03/08/2016 130.00p 134.90p 130.00p 130.00p 65
02/08/2016 130.00p 133.00p 125.00p 131.00p 14200
01/08/2016 130.00p 130.00p 129.70p 130.00p 22660
29/07/2016 130.00p 130.00p 130.00p 130.00p 0
28/07/2016 130.00p 130.00p 130.00p 130.00p 0
27/07/2016 130.00p 130.00p 125.00p 130.00p 4500
26/07/2016 130.00p 130.00p 130.00p 130.00p 0
25/07/2016 130.00p 130.00p 126.00p 130.00p 833
22/07/2016 130.00p 130.00p 125.00p 130.00p 4623
21/07/2016 130.00p 134.00p 126.00p 130.00p 17500
20/07/2016 130.00p 130.00p 130.00p 130.00p 0
19/07/2016 130.00p 134.00p 125.00p 130.00p 16433
18/07/2016 130.00p 130.00p 125.00p 130.00p 708
15/07/2016 130.00p 130.00p 130.00p 130.00p 0
14/07/2016 130.00p 130.00p 125.00p 130.00p 8650
13/07/2016 130.00p 130.00p 130.00p 130.00p 0
12/07/2016 130.00p 130.00p 125.00p 130.00p 11750
11/07/2016 130.00p 130.00p 126.00p 130.00p 10000
08/07/2016 130.00p 130.00p 130.00p 130.00p 0
07/07/2016 130.00p 130.00p 125.00p 130.00p 332
06/07/2016 130.00p 130.00p 125.00p 130.00p 6450
05/07/2016 122.50p 130.00p 122.50p 130.00p 5500
04/07/2016 122.50p 122.50p 122.50p 122.50p 0
01/07/2016 122.50p 125.00p 120.00p 122.50p 12008
30/06/2016 122.50p 122.50p 120.00p 122.50p 8
29/06/2016 122.50p 122.50p 120.00p 122.50p 21082
28/06/2016 117.50p 122.50p 117.50p 122.50p 750
27/06/2016 117.50p 117.50p 117.50p 117.50p 0
24/06/2016 112.50p 117.50p 112.50p 117.50p 2000
23/06/2016 118.50p 124.23p 118.50p 122.50p 250
22/06/2016 118.50p 120.00p 117.00p 118.50p 49192
21/06/2016 116.50p 118.50p 116.50p 118.50p 2000
20/06/2016 116.00p 116.50p 116.00p 116.50p 12700
17/06/2016 115.50p 116.00p 115.50p 116.00p 0
16/06/2016 113.50p 115.50p 113.50p 115.50p 0
15/06/2016 120.00p 120.00p 111.40p 113.50p 10326
14/06/2016 120.00p 120.00p 120.00p 120.00p 0
13/06/2016 124.00p 124.00p 115.00p 120.00p 5000
10/06/2016 124.00p 124.00p 124.00p 124.00p 0
09/06/2016 125.00p 125.00p 122.00p 124.00p 1000
08/06/2016 125.00p 125.00p 121.00p 125.00p 2442
07/06/2016 125.00p 125.00p 125.00p 125.00p 0
06/06/2016 127.00p 127.00p 125.00p 125.00p 2593
03/06/2016 127.00p 127.00p 126.00p 127.00p 23
02/06/2016 127.00p 127.00p 127.00p 127.00p 0
01/06/2016 127.00p 127.00p 126.00p 127.00p 16843
31/05/2016 127.00p 127.00p 126.00p 127.00p 18040
27/05/2016 127.00p 127.00p 126.00p 127.00p 17450
26/05/2016 127.00p 127.00p 127.00p 127.00p 0
25/05/2016 127.00p 127.00p 126.00p 127.00p 5000
24/05/2016 127.00p 127.00p 127.00p 127.00p 0
23/05/2016 127.00p 127.00p 126.00p 127.00p 10500
20/05/2016 127.00p 127.00p 126.00p 127.00p 9433
19/05/2016 127.00p 127.00p 126.00p 127.00p 2900
18/05/2016 127.00p 127.00p 126.00p 127.00p 18200
17/05/2016 127.00p 127.00p 127.00p 127.00p 0
16/05/2016 127.00p 127.00p 126.00p 127.00p 20000
13/05/2016 127.00p 127.00p 126.00p 127.00p 16150
12/05/2016 127.00p 127.00p 127.00p 127.00p 0
11/05/2016 127.00p 127.00p 126.00p 127.00p 12263
10/05/2016 127.00p 127.00p 126.00p 127.00p 52062
09/05/2016 127.00p 127.00p 126.00p 127.00p 12000
06/05/2016 127.00p 127.00p 120.83p 127.00p 45166
05/05/2016 127.00p 127.00p 127.00p 127.00p 0
04/05/2016 127.00p 127.00p 126.00p 127.00p 10000
03/05/2016 127.00p 127.00p 126.00p 127.00p 5000
29/04/2016 127.00p 127.00p 126.00p 127.00p 646
28/04/2016 127.00p 127.00p 127.00p 127.00p 0
27/04/2016 127.00p 127.00p 126.00p 127.00p 7200
26/04/2016 127.00p 127.00p 126.00p 127.00p 37
25/04/2016 127.00p 127.00p 120.00p 127.00p 1000
22/04/2016 127.00p 127.00p 124.00p 127.00p 17000

*Close Price adjusted for both dividends and splits