Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/12/2020 86.00p 86.00p 86.00p 86.00p 0
17/12/2020 86.00p 86.00p 86.00p 86.00p 0
16/12/2020 86.00p 86.00p 83.06p 86.00p 53
15/12/2020 86.00p 86.00p 83.00p 86.00p 10000
14/12/2020 86.00p 86.00p 86.00p 86.00p 0
11/12/2020 86.00p 86.00p 86.00p 86.00p 0
10/12/2020 86.00p 88.88p 86.00p 86.00p 1141
09/12/2020 86.00p 86.00p 86.00p 86.00p 0
08/12/2020 86.00p 86.00p 86.00p 86.00p 0
07/12/2020 86.00p 86.00p 86.00p 86.00p 0
04/12/2020 86.00p 86.00p 86.00p 86.00p 0
03/12/2020 86.00p 86.00p 86.00p 86.00p 0
02/12/2020 86.00p 87.40p 86.00p 86.00p 59
01/12/2020 86.00p 86.00p 86.00p 86.00p 0
30/11/2020 86.00p 86.00p 86.00p 86.00p 0
27/11/2020 85.00p 86.38p 85.00p 86.00p 1200
26/11/2020 85.00p 85.00p 85.00p 85.00p 0
25/11/2020 85.00p 85.00p 85.00p 85.00p 0
24/11/2020 85.00p 85.00p 85.00p 85.00p 0
23/11/2020 85.00p 85.00p 85.00p 85.00p 0
20/11/2020 85.00p 85.00p 85.00p 85.00p 0
19/11/2020 85.00p 85.00p 85.00p 85.00p 0
18/11/2020 86.00p 86.00p 83.60p 85.00p 2512
17/11/2020 86.00p 86.00p 86.00p 86.00p 0
16/11/2020 86.00p 86.00p 86.00p 86.00p 0
13/11/2020 86.00p 86.00p 86.00p 86.00p 0
12/11/2020 86.00p 87.40p 86.00p 86.00p 130
10/11/2020 86.00p 86.00p 86.00p 86.00p 0
09/11/2020 86.00p 86.00p 83.06p 86.00p 80
06/11/2020 86.00p 86.00p 83.05p 86.00p 2000
05/11/2020 86.00p 86.00p 86.00p 86.00p 0
04/11/2020 86.00p 86.00p 86.00p 86.00p 0
03/11/2020 86.00p 87.56p 86.00p 86.00p 119
02/11/2020 86.00p 87.40p 86.00p 86.00p 59
30/10/2020 86.00p 86.00p 86.00p 86.00p 0
29/10/2020 87.00p 87.00p 83.01p 86.00p 10703
28/10/2020 87.50p 87.50p 85.80p 87.50p 5500
27/10/2020 87.50p 87.50p 86.40p 87.50p 3000
26/10/2020 83.00p 89.00p 83.00p 87.50p 8748
23/10/2020 82.00p 82.00p 82.00p 82.00p 0
22/10/2020 82.00p 82.00p 80.00p 82.00p 1771
21/10/2020 82.00p 82.00p 82.00p 82.00p 0
20/10/2020 84.50p 84.50p 78.80p 82.00p 43386
19/10/2020 84.50p 84.50p 84.50p 84.50p 0
16/10/2020 84.50p 87.00p 84.00p 84.50p 8132
15/10/2020 84.50p 84.50p 84.50p 84.50p 0
14/10/2020 84.50p 84.50p 84.50p 84.50p 0
13/10/2020 84.50p 84.50p 84.50p 84.50p 0
12/10/2020 84.50p 84.50p 83.00p 84.50p 1236
09/10/2020 81.00p 86.00p 81.00p 84.50p 4250
08/10/2020 81.00p 81.00p 81.00p 81.00p 0
07/10/2020 81.00p 81.96p 81.00p 81.00p 2500
06/10/2020 80.50p 81.50p 80.50p 80.75p 27499
05/10/2020 80.25p 81.57p 79.05p 80.50p 29459
02/10/2020 80.25p 81.58p 79.03p 80.25p 19889
01/10/2020 80.25p 80.25p 79.03p 80.25p 34060
30/09/2020 81.00p 83.00p 80.76p 81.00p 18256
29/09/2020 79.50p 82.00p 79.50p 81.00p 4109
28/09/2020 75.50p 80.00p 75.50p 78.50p 14598
25/09/2020 69.50p 76.00p 69.50p 75.50p 63767
24/09/2020 64.50p 72.00p 64.10p 69.50p 12243
23/09/2020 61.00p 64.50p 60.30p 64.50p 16031
22/09/2020 59.50p 62.00p 59.00p 61.00p 19115
21/09/2020 54.50p 59.96p 54.50p 59.50p 53509
18/09/2020 54.50p 54.50p 54.50p 54.50p 0
17/09/2020 54.50p 54.50p 54.50p 54.50p 0
16/09/2020 54.50p 54.50p 54.50p 54.50p 0
15/09/2020 53.50p 54.50p 52.00p 54.50p 19173
14/09/2020 53.50p 53.50p 53.50p 53.50p 0
11/09/2020 53.50p 53.50p 53.50p 53.50p 0
10/09/2020 53.50p 54.00p 53.50p 53.50p 1833
09/09/2020 52.50p 53.50p 52.50p 53.50p 546
08/09/2020 52.50p 52.50p 52.50p 52.50p 0
07/09/2020 52.50p 52.50p 52.50p 52.50p 0
04/09/2020 52.50p 52.50p 52.50p 52.50p 0
03/09/2020 52.50p 52.50p 50.00p 52.50p 12500
02/09/2020 52.00p 53.20p 52.00p 52.50p 10810
01/09/2020 52.00p 52.00p 52.00p 52.00p 0
31/08/2020 52.00p 52.00p 52.00p 52.00p 0
28/08/2020 52.00p 52.00p 52.00p 52.00p 0
27/08/2020 52.00p 53.50p 50.10p 52.00p 218
26/08/2020 52.00p 53.50p 52.00p 52.00p 2000
25/08/2020 52.00p 52.00p 52.00p 52.00p 0
24/08/2020 52.00p 52.00p 52.00p 52.00p 0
21/08/2020 53.50p 53.50p 50.00p 52.00p 7365
20/08/2020 53.50p 53.50p 53.50p 53.50p 0
19/08/2020 53.50p 53.50p 52.03p 53.50p 225
18/08/2020 54.00p 54.00p 52.00p 53.50p 6416
17/08/2020 54.00p 54.00p 54.00p 54.00p 0
14/08/2020 56.00p 56.00p 54.00p 54.00p 4750
13/08/2020 56.00p 56.00p 53.50p 56.00p 3761
12/08/2020 56.00p 56.30p 55.02p 56.00p 14606
11/08/2020 56.00p 56.00p 55.02p 56.00p 7000
10/08/2020 56.50p 56.50p 56.50p 56.50p 0
07/08/2020 58.00p 58.00p 56.00p 56.50p 5478
06/08/2020 58.00p 58.00p 58.00p 58.00p 0
05/08/2020 58.00p 58.00p 58.00p 58.00p 0
04/08/2020 58.00p 58.00p 58.00p 58.00p 0
03/08/2020 58.00p 58.00p 58.00p 58.00p 0
31/07/2020 58.00p 58.00p 56.00p 58.00p 98
30/07/2020 58.00p 58.00p 58.00p 58.00p 0
29/07/2020 58.00p 58.00p 58.00p 58.00p 0
28/07/2020 58.00p 58.00p 56.00p 58.00p 725
27/07/2020 58.00p 58.00p 58.00p 58.00p 0
24/07/2020 58.00p 58.00p 58.00p 58.00p 0
23/07/2020 58.00p 58.00p 58.00p 58.00p 0
22/07/2020 58.00p 58.00p 58.00p 58.00p 0
21/07/2020 58.00p 59.00p 58.00p 58.00p 4000
20/07/2020 58.00p 58.00p 56.00p 58.00p 125
17/07/2020 58.00p 58.00p 58.00p 58.00p 0
16/07/2020 58.00p 58.00p 58.00p 58.00p 0
15/07/2020 58.00p 59.00p 58.00p 58.00p 48
14/07/2020 58.00p 59.00p 58.00p 58.00p 279
13/07/2020 58.00p 58.00p 56.00p 58.00p 3102
10/07/2020 58.00p 58.00p 56.00p 58.00p 83
09/07/2020 58.00p 58.00p 56.00p 58.00p 833
08/07/2020 59.00p 59.00p 57.00p 58.00p 12000
07/07/2020 60.00p 60.00p 56.06p 59.00p 3306
06/07/2020 62.00p 62.00p 59.55p 60.00p 166000
03/07/2020 62.00p 62.00p 62.00p 62.00p 0
02/07/2020 62.00p 62.00p 62.00p 62.00p 0
01/07/2020 62.00p 62.00p 60.15p 62.00p 30
30/06/2020 62.00p 62.00p 62.00p 62.00p 0
29/06/2020 62.00p 62.00p 62.00p 62.00p 0
26/06/2020 62.00p 62.00p 62.00p 62.00p 0
25/06/2020 62.00p 62.00p 62.00p 62.00p 0
24/06/2020 62.00p 62.00p 60.00p 62.00p 640130
23/06/2020 60.50p 65.00p 59.45p 62.00p 9931
22/06/2020 55.50p 60.50p 55.50p 60.50p 194535
19/06/2020 50.50p 54.00p 50.50p 54.00p 6000
18/06/2020 49.00p 50.50p 48.01p 50.50p 24350
17/06/2020 47.50p 49.90p 47.50p 49.00p 12020
16/06/2020 47.50p 47.50p 47.50p 47.50p 20000
15/06/2020 47.50p 48.00p 47.50p 47.50p 12671
12/06/2020 47.00p 47.50p 47.00p 47.50p 301
11/06/2020 46.00p 47.00p 46.00p 47.00p 0
10/06/2020 46.00p 46.00p 46.00p 46.00p 0
09/06/2020 46.00p 46.50p 46.00p 46.00p 20000
08/06/2020 40.50p 46.00p 40.50p 46.00p 39250
05/06/2020 41.50p 41.50p 40.00p 40.50p 1209
04/06/2020 44.00p 44.00p 41.50p 41.50p 2558
03/06/2020 46.50p 46.50p 41.00p 44.50p 20631
02/06/2020 49.10p 49.10p 42.00p 46.50p 13877
01/06/2020 49.10p 49.10p 49.10p 49.10p 0
01/06/2020 49.10p 49.10p 49.10p 49.10p 0
01/06/2020 49.10p 49.10p 49.10p 49.10p 0
29/05/2020 49.10p 49.10p 49.10p 49.10p 0
28/05/2020 49.10p 49.10p 49.10p 49.10p 0
27/05/2020 49.10p 49.10p 49.10p 49.10p 0
26/05/2020 49.10p 49.10p 49.10p 49.10p 0
25/05/2020 49.10p 49.10p 49.10p 49.10p 0
22/05/2020 49.10p 49.10p 49.10p 49.10p 0
21/05/2020 49.10p 49.10p 49.10p 49.10p 0
20/05/2020 49.10p 49.10p 47.20p 49.10p 10
19/05/2020 49.10p 49.10p 49.10p 49.10p 0
18/05/2020 49.10p 49.10p 47.20p 49.10p 2
15/05/2020 49.10p 49.10p 49.10p 49.10p 0
14/05/2020 49.10p 49.10p 47.20p 49.10p 2000
13/05/2020 49.10p 49.10p 49.10p 49.10p 0
12/05/2020 49.75p 49.75p 48.00p 49.10p 620
11/05/2020 49.75p 49.75p 48.00p 49.75p 2231
08/05/2020 49.75p 49.75p 49.75p 49.75p 0
07/05/2020 49.75p 49.75p 49.75p 49.75p 0
06/05/2020 49.75p 49.75p 49.75p 49.75p 0
05/05/2020 49.10p 50.54p 49.10p 49.75p 5927
04/05/2020 49.10p 49.10p 49.10p 49.10p 0
01/05/2020 49.10p 49.10p 49.10p 49.10p 0
30/04/2020 49.10p 49.10p 47.20p 49.10p 632
29/04/2020 49.10p 49.10p 49.10p 49.10p 0
28/04/2020 49.10p 49.10p 49.10p 49.10p 0
27/04/2020 49.10p 49.10p 49.10p 49.10p 0
24/04/2020 49.10p 49.10p 49.10p 49.10p 0
23/04/2020 49.10p 49.10p 49.10p 49.10p 0
22/04/2020 49.10p 49.10p 49.10p 49.10p 0
21/04/2020 49.10p 49.10p 49.10p 49.10p 0
20/04/2020 49.10p 49.10p 49.10p 49.10p 0
17/04/2020 49.10p 49.10p 49.10p 49.10p 0
16/04/2020 49.10p 49.10p 49.10p 49.10p 0
15/04/2020 49.10p 49.10p 49.10p 49.10p 0
14/04/2020 49.10p 49.10p 45.00p 49.10p 5000
13/04/2020 49.75p 49.75p 47.00p 49.10p 4450
10/04/2020 49.75p 49.75p 47.00p 49.10p 4450
09/04/2020 49.75p 49.75p 47.00p 49.10p 4450
08/04/2020 51.00p 51.00p 49.00p 49.75p 7760
07/04/2020 56.25p 56.25p 50.00p 51.00p 3250
06/04/2020 57.25p 57.25p 52.00p 56.25p 4300
03/04/2020 57.25p 57.25p 55.00p 57.25p 5000
02/04/2020 57.25p 57.25p 57.25p 57.25p 0
01/04/2020 57.25p 57.25p 57.00p 57.25p 400000
31/03/2020 57.25p 57.25p 57.25p 57.25p 0
30/03/2020 57.50p 57.50p 57.00p 57.50p 1500
27/03/2020 60.50p 60.50p 57.00p 57.50p 26952
26/03/2020 60.50p 60.50p 60.00p 60.50p 170
25/03/2020 60.50p 60.50p 60.50p 60.50p 0
24/03/2020 60.50p 60.50p 60.50p 60.50p 0
23/03/2020 64.00p 64.00p 59.46p 60.50p 4313
20/03/2020 64.00p 64.00p 64.00p 64.00p 0
19/03/2020 65.50p 65.50p 62.00p 64.00p 2454
18/03/2020 65.50p 65.50p 64.00p 65.50p 1579
17/03/2020 64.50p 65.50p 64.50p 65.50p 0

*Close Price adjusted for both dividends and splits