Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
16/03/2020 65.50p 65.50p 65.50p 65.50p 0
13/03/2020 65.50p 65.50p 64.03p 65.50p 5150
12/03/2020 65.50p 66.50p 65.50p 65.50p 0
11/03/2020 66.50p 66.50p 66.50p 66.50p 0
10/03/2020 66.50p 66.50p 65.00p 66.50p 5000
09/03/2020 66.50p 67.50p 66.50p 66.50p 0
06/03/2020 67.50p 67.50p 67.50p 67.50p 0
05/03/2020 67.50p 67.50p 67.50p 67.50p 0
04/03/2020 67.50p 67.50p 67.50p 67.50p 0
03/03/2020 67.50p 67.50p 62.00p 67.50p 10350
02/03/2020 68.00p 68.00p 66.00p 67.50p 9150
28/02/2020 69.00p 69.00p 66.00p 68.00p 1014
27/02/2020 69.50p 69.50p 69.00p 69.00p 750
26/02/2020 70.50p 70.50p 69.00p 69.50p 6000
25/02/2020 71.00p 71.00p 70.00p 70.50p 1834
24/02/2020 71.00p 71.00p 70.00p 71.00p 1000
21/02/2020 71.00p 71.00p 70.56p 71.00p 2834
20/02/2020 71.50p 71.50p 70.00p 71.00p 6000
19/02/2020 71.50p 71.50p 71.50p 71.50p 0
18/02/2020 71.50p 71.50p 71.50p 71.50p 0
17/02/2020 72.00p 72.00p 70.00p 71.50p 9682
14/02/2020 72.00p 72.00p 71.00p 72.00p 1436
13/02/2020 72.00p 72.00p 72.00p 72.00p 0
12/02/2020 72.00p 72.00p 71.60p 72.00p 1008
11/02/2020 72.00p 72.00p 71.00p 72.00p 2076
10/02/2020 72.00p 72.00p 72.00p 72.00p 138
07/02/2020 72.00p 72.00p 72.00p 72.00p 0
06/02/2020 73.50p 73.50p 72.00p 72.00p 3644
05/02/2020 73.50p 73.50p 73.50p 73.50p 0
04/02/2020 73.50p 73.50p 73.50p 73.50p 0
03/02/2020 74.50p 74.50p 71.50p 73.50p 7638
31/01/2020 74.50p 75.00p 74.50p 74.50p 6000
30/01/2020 76.00p 80.00p 74.50p 74.50p 4500
29/01/2020 71.50p 75.00p 71.00p 71.50p 11440
28/01/2020 71.00p 71.94p 71.00p 71.50p 13906
27/01/2020 75.50p 75.50p 70.00p 71.00p 21591
24/01/2020 75.50p 75.50p 75.50p 75.50p 0
23/01/2020 77.00p 77.00p 75.50p 75.50p 0
22/01/2020 77.00p 77.00p 77.00p 77.00p 0
21/01/2020 79.50p 79.50p 77.00p 77.00p 22500
20/01/2020 79.50p 79.50p 79.50p 79.50p 0
17/01/2020 79.50p 79.50p 77.10p 79.50p 658
16/01/2020 79.50p 79.50p 79.50p 79.50p 0
15/01/2020 79.50p 79.50p 77.10p 79.50p 93
14/01/2020 79.50p 79.50p 79.50p 79.50p 0
13/01/2020 79.50p 79.50p 79.50p 79.50p 0
10/01/2020 79.50p 79.50p 77.00p 79.50p 128207
09/01/2020 79.50p 79.90p 79.50p 79.50p 977
08/01/2020 79.50p 79.90p 79.50p 79.50p 1870
07/01/2020 79.50p 80.00p 79.50p 79.50p 7368
06/01/2020 81.00p 81.00p 78.00p 79.50p 4157
03/01/2020 81.00p 81.00p 81.00p 81.00p 2820
02/01/2020 81.50p 82.48p 81.00p 81.00p 18877
01/01/2020 79.50p 82.40p 79.50p 81.50p 18997
31/12/2019 79.50p 82.40p 79.50p 81.50p 18997
30/12/2019 79.50p 79.65p 79.50p 79.50p 2504
27/12/2019 79.50p 79.50p 79.50p 79.50p 0
26/12/2019 79.50p 79.50p 79.50p 79.50p 0
25/12/2019 79.50p 79.50p 79.50p 79.50p 0
24/12/2019 79.50p 79.50p 79.50p 79.50p 0
23/12/2019 91.00p 91.00p 75.00p 79.50p 39418
20/12/2019 91.00p 91.00p 91.00p 91.00p 0
19/12/2019 91.00p 91.00p 90.00p 91.00p 302
18/12/2019 91.00p 91.00p 91.00p 91.00p 0
17/12/2019 91.00p 91.00p 90.00p 91.00p 4222
16/12/2019 91.00p 91.00p 91.00p 91.00p 0
13/12/2019 91.00p 91.99p 91.00p 91.00p 3811
12/12/2019 91.00p 91.00p 91.00p 91.00p 0
11/12/2019 91.00p 91.00p 90.00p 91.00p 2765
10/12/2019 91.00p 91.00p 91.00p 91.00p 0
09/12/2019 91.00p 91.00p 90.01p 91.00p 4000
06/12/2019 91.00p 91.00p 91.00p 91.00p 0
05/12/2019 91.50p 91.50p 91.00p 91.00p 3000
04/12/2019 94.00p 94.00p 91.20p 91.50p 7452
03/12/2019 89.50p 96.00p 89.50p 94.00p 17320
02/12/2019 81.00p 95.00p 81.00p 89.50p 58476
29/11/2019 81.00p 81.76p 81.00p 81.00p 30167
28/11/2019 81.00p 81.00p 81.00p 81.00p 0
27/11/2019 81.00p 81.00p 81.00p 81.00p 0
26/11/2019 81.00p 81.00p 81.00p 81.00p 0
25/11/2019 81.00p 81.00p 79.01p 81.00p 609
22/11/2019 81.00p 81.00p 81.00p 81.00p 0
21/11/2019 81.00p 81.00p 81.00p 81.00p 0
20/11/2019 81.00p 81.00p 81.00p 81.00p 0
19/11/2019 81.00p 81.00p 79.04p 81.00p 565
18/11/2019 81.00p 81.00p 80.00p 81.00p 863875
15/11/2019 81.00p 81.00p 79.08p 81.00p 5230
14/11/2019 81.00p 82.00p 81.00p 81.00p 36104
13/11/2019 81.00p 81.00p 81.00p 81.00p 0
12/11/2019 81.00p 81.00p 81.00p 81.00p 0
11/11/2019 81.00p 81.00p 79.08p 81.00p 2000
08/11/2019 81.50p 81.50p 81.00p 81.00p 0
07/11/2019 81.00p 81.00p 81.00p 81.00p 0
06/11/2019 81.00p 81.00p 79.72p 81.00p 12000
05/11/2019 80.00p 83.00p 80.00p 81.00p 2500
04/11/2019 80.00p 80.00p 78.68p 80.00p 500
01/11/2019 80.00p 80.00p 78.68p 80.00p 5900
31/10/2019 72.50p 82.00p 72.50p 80.00p 17248
30/10/2019 72.50p 72.50p 72.50p 72.50p 0
29/10/2019 71.50p 72.99p 71.50p 72.50p 634
28/10/2019 71.50p 71.50p 71.00p 71.50p 0
25/10/2019 71.00p 71.00p 71.00p 71.00p 0
24/10/2019 71.00p 71.00p 71.00p 71.00p 0
23/10/2019 71.00p 71.00p 71.00p 71.00p 0
22/10/2019 71.00p 71.00p 71.00p 71.00p 0
21/10/2019 71.00p 71.00p 71.00p 71.00p 0
18/10/2019 71.00p 71.00p 71.00p 71.00p 0
17/10/2019 71.00p 71.00p 70.32p 71.00p 1500
16/10/2019 67.50p 71.00p 67.50p 71.00p 13872
15/10/2019 67.50p 67.50p 67.00p 67.50p 3201
14/10/2019 67.50p 67.50p 67.50p 67.50p 0
11/10/2019 67.50p 67.50p 67.50p 67.50p 0
10/10/2019 67.50p 67.98p 67.50p 67.50p 9000
09/10/2019 67.50p 67.50p 67.50p 67.50p 0
08/10/2019 68.50p 68.50p 66.00p 67.50p 5000
07/10/2019 70.50p 70.50p 68.00p 68.50p 1526
04/10/2019 70.50p 70.50p 70.50p 70.50p 0
03/10/2019 70.50p 70.50p 70.50p 70.50p 0
02/10/2019 70.50p 70.50p 70.00p 70.50p 1100
01/10/2019 70.50p 70.50p 70.50p 70.50p 0
30/09/2019 70.50p 70.50p 70.50p 70.50p 0
27/09/2019 73.50p 73.50p 69.00p 70.50p 9443
26/09/2019 73.50p 73.50p 73.50p 73.50p 0
25/09/2019 72.00p 73.50p 72.00p 73.50p 10052
24/09/2019 71.50p 73.00p 71.01p 72.00p 9202
23/09/2019 69.00p 71.85p 67.64p 71.50p 29254
20/09/2019 64.50p 64.50p 64.50p 64.50p 0
19/09/2019 64.50p 64.50p 64.50p 64.50p 0
18/09/2019 64.50p 64.50p 63.06p 64.50p 2177
17/09/2019 64.50p 64.50p 64.50p 64.50p 0
16/09/2019 64.50p 64.50p 64.50p 64.50p 0
13/09/2019 64.50p 65.00p 64.50p 64.50p 10066
12/09/2019 64.50p 64.50p 63.00p 64.50p 1277
11/09/2019 64.50p 64.50p 63.00p 64.50p 900
10/09/2019 66.50p 66.50p 64.50p 64.50p 750
09/09/2019 67.00p 67.00p 65.00p 66.50p 8340
06/09/2019 66.50p 66.50p 66.50p 66.50p 0
05/09/2019 66.50p 66.50p 66.00p 66.50p 100
04/09/2019 66.50p 66.50p 66.50p 66.50p 0
03/09/2019 66.50p 66.50p 66.50p 66.50p 0
02/09/2019 66.50p 66.50p 66.50p 66.50p 0
30/08/2019 66.50p 66.50p 66.40p 66.50p 180
29/08/2019 66.50p 66.50p 66.50p 66.50p 0
28/08/2019 66.50p 66.50p 66.50p 66.50p 0
27/08/2019 66.50p 66.50p 66.50p 66.50p 0
23/08/2019 66.50p 66.50p 66.50p 66.50p 0
22/08/2019 66.50p 66.50p 66.50p 66.50p 0
21/08/2019 66.50p 66.50p 66.50p 66.50p 0
20/08/2019 66.50p 66.50p 66.50p 66.50p 0
19/08/2019 66.50p 66.50p 66.50p 66.50p 0
16/08/2019 66.50p 66.50p 66.45p 66.50p 10000
15/08/2019 67.00p 67.00p 66.50p 66.50p 0
14/08/2019 66.50p 66.50p 66.00p 66.50p 1400
13/08/2019 66.50p 66.50p 66.50p 66.50p 0
12/08/2019 66.50p 66.50p 66.50p 66.50p 0
09/08/2019 66.50p 66.50p 66.50p 66.50p 0
08/08/2019 66.50p 66.50p 66.21p 66.50p 2475
07/08/2019 66.50p 66.50p 66.50p 66.50p 0
06/08/2019 66.50p 66.50p 66.50p 66.50p 0
05/08/2019 66.50p 66.50p 66.21p 66.50p 1057
02/08/2019 66.50p 66.50p 66.50p 66.50p 0
01/08/2019 67.50p 68.00p 66.50p 66.50p 10000
31/07/2019 67.50p 68.00p 67.50p 67.50p 1057
30/07/2019 67.50p 67.50p 67.50p 67.50p 0
29/07/2019 67.50p 67.50p 67.50p 67.50p 0
26/07/2019 67.50p 67.50p 67.50p 67.50p 0
25/07/2019 67.50p 67.50p 67.50p 67.50p 0
24/07/2019 67.50p 67.50p 67.50p 67.50p 0
23/07/2019 67.50p 67.50p 67.50p 67.50p 0
22/07/2019 67.50p 67.50p 66.06p 67.50p 163
19/07/2019 67.50p 67.50p 67.50p 67.50p 0
18/07/2019 67.50p 67.50p 67.50p 67.50p 0
17/07/2019 67.50p 67.50p 67.50p 67.50p 0
16/07/2019 67.50p 67.50p 67.50p 67.50p 0
15/07/2019 67.50p 68.60p 67.00p 67.50p 220062
12/07/2019 67.50p 68.60p 67.50p 67.50p 258
11/07/2019 67.50p 67.50p 67.00p 67.50p 44486
10/07/2019 67.50p 67.50p 67.50p 67.50p 0
09/07/2019 67.50p 67.50p 67.50p 67.50p 0
08/07/2019 67.50p 67.50p 67.50p 67.50p 0
05/07/2019 67.50p 67.50p 67.50p 67.50p 0
04/07/2019 68.00p 68.00p 67.00p 67.50p 1500
03/07/2019 68.00p 68.00p 68.00p 68.00p 0
02/07/2019 69.00p 69.00p 67.00p 68.00p 5217
01/07/2019 69.00p 69.00p 68.40p 69.00p 296
28/06/2019 68.50p 70.00p 68.00p 69.00p 9850
27/06/2019 69.00p 69.00p 69.00p 69.00p 0
26/06/2019 69.00p 69.00p 69.00p 69.00p 0
25/06/2019 69.00p 69.00p 69.00p 69.00p 0
24/06/2019 69.00p 69.00p 69.00p 69.00p 0
21/06/2019 69.00p 69.00p 69.00p 69.00p 0
20/06/2019 69.00p 69.00p 69.00p 69.00p 0
19/06/2019 69.00p 69.00p 69.00p 69.00p 0
18/06/2019 69.00p 69.00p 68.01p 69.00p 335
17/06/2019 69.00p 69.00p 69.00p 69.00p 0

*Close Price adjusted for both dividends and splits