Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/12/2018 89.50p 89.50p 89.50p 89.50p 0
13/12/2018 89.50p 89.50p 89.50p 89.50p 0
12/12/2018 89.50p 89.50p 89.50p 89.50p 0
11/12/2018 89.50p 89.50p 89.50p 89.50p 0
10/12/2018 89.50p 89.50p 89.00p 89.50p 98
07/12/2018 89.50p 89.50p 88.50p 88.50p 0
06/12/2018 94.50p 94.50p 89.50p 89.50p 5504
05/12/2018 94.50p 94.50p 93.00p 94.50p 6008
04/12/2018 94.50p 94.50p 94.50p 94.50p 0
03/12/2018 99.00p 99.00p 94.50p 94.50p 6271
30/11/2018 99.00p 99.00p 99.00p 99.00p 0
29/11/2018 101.50p 101.50p 96.00p 99.00p 1243
28/11/2018 102.50p 102.50p 100.00p 101.50p 3571
27/11/2018 102.50p 102.50p 102.50p 102.50p 0
26/11/2018 102.50p 102.50p 102.50p 102.50p 0
23/11/2018 102.50p 102.50p 102.50p 102.50p 0
22/11/2018 102.50p 102.50p 102.50p 102.50p 0
21/11/2018 102.50p 102.50p 100.30p 102.50p 8400
20/11/2018 102.50p 102.50p 100.30p 102.50p 998
19/11/2018 102.50p 102.50p 102.50p 102.50p 0
16/11/2018 108.50p 108.50p 102.50p 102.50p 2452
15/11/2018 111.50p 111.50p 110.50p 110.50p 15834
14/11/2018 111.50p 111.50p 111.50p 111.50p 0
13/11/2018 111.50p 111.50p 111.50p 111.50p 0
12/11/2018 111.50p 111.50p 111.50p 111.50p 0
09/11/2018 111.50p 111.50p 111.50p 111.50p 0
08/11/2018 111.50p 111.50p 108.00p 111.50p 5000
07/11/2018 111.50p 111.50p 108.14p 111.50p 336
06/11/2018 111.50p 111.50p 111.50p 111.50p 0
05/11/2018 111.50p 111.50p 108.00p 111.50p 1600
02/11/2018 111.50p 111.50p 111.50p 111.50p 0
01/11/2018 111.50p 111.50p 111.50p 111.50p 0
31/10/2018 111.50p 111.50p 108.14p 111.50p 2047
30/10/2018 111.50p 111.50p 108.00p 111.50p 2178
29/10/2018 111.50p 111.50p 108.14p 111.50p 6
26/10/2018 111.50p 111.50p 111.50p 111.50p 0
25/10/2018 111.50p 111.50p 111.50p 111.50p 0
24/10/2018 117.50p 117.50p 111.50p 111.50p 1000
23/10/2018 117.50p 117.50p 117.50p 117.50p 0
22/10/2018 117.50p 117.50p 117.50p 117.50p 0
19/10/2018 117.50p 117.50p 117.50p 117.50p 8333
18/10/2018 117.50p 117.75p 117.50p 117.50p 1700
17/10/2018 117.50p 117.50p 117.50p 117.50p 0
16/10/2018 117.50p 117.50p 117.50p 117.50p 0
15/10/2018 117.50p 117.50p 115.00p 117.50p 120
12/10/2018 117.50p 117.50p 117.50p 117.50p 0
11/10/2018 117.50p 117.50p 117.50p 117.50p 0
10/10/2018 115.00p 117.99p 115.00p 117.50p 5000
09/10/2018 130.00p 130.00p 121.00p 121.00p 1500
08/10/2018 130.00p 130.00p 130.00p 130.00p 0
05/10/2018 130.00p 130.00p 130.00p 130.00p 0
04/10/2018 135.50p 135.50p 124.00p 130.00p 7287
03/10/2018 135.50p 135.50p 135.50p 135.50p 0
02/10/2018 135.50p 135.50p 135.50p 135.50p 0
01/10/2018 136.50p 136.50p 133.51p 135.50p 1
28/09/2018 136.50p 136.50p 133.51p 136.50p 18
27/09/2018 136.50p 136.50p 133.00p 136.50p 3901
26/09/2018 136.50p 136.50p 136.50p 136.50p 0
25/09/2018 136.50p 136.50p 136.50p 136.50p 0
24/09/2018 136.50p 136.50p 136.50p 136.50p 0
21/09/2018 136.50p 136.50p 133.51p 136.50p 3591
20/09/2018 136.50p 136.50p 136.50p 136.50p 0
19/09/2018 136.50p 136.50p 136.50p 136.50p 0
18/09/2018 136.50p 136.50p 136.50p 136.50p 0
17/09/2018 136.00p 136.50p 136.00p 136.50p 2000
14/09/2018 136.00p 136.50p 136.00p 136.00p 9500
13/09/2018 136.00p 136.00p 136.00p 136.00p 0
12/09/2018 136.00p 136.00p 136.00p 136.00p 0
11/09/2018 136.00p 136.00p 136.00p 136.00p 0
10/09/2018 136.00p 136.00p 133.06p 136.00p 29
07/09/2018 136.00p 136.00p 136.00p 136.00p 10000
06/09/2018 136.00p 136.00p 136.00p 136.00p 0
05/09/2018 136.00p 136.00p 136.00p 136.00p 9150
04/09/2018 136.00p 136.00p 136.00p 136.00p 0
03/09/2018 136.00p 136.00p 136.00p 136.00p 20850
31/08/2018 136.00p 136.00p 136.00p 136.00p 0
30/08/2018 136.00p 136.00p 136.00p 136.00p 0
29/08/2018 136.00p 136.00p 136.00p 136.00p 0
28/08/2018 136.00p 136.00p 136.00p 136.00p 0
24/08/2018 136.00p 136.00p 134.26p 136.00p 1
23/08/2018 136.00p 136.00p 136.00p 136.00p 0
22/08/2018 136.00p 136.00p 136.00p 136.00p 13878
21/08/2018 136.50p 136.50p 136.00p 136.00p 0
20/08/2018 136.50p 136.50p 136.50p 136.50p 0
17/08/2018 136.50p 136.50p 136.50p 136.50p 0
16/08/2018 136.50p 136.50p 136.00p 136.50p 130
15/08/2018 136.50p 136.50p 136.50p 136.50p 12500
14/08/2018 138.50p 138.50p 136.00p 136.50p 0
13/08/2018 136.00p 136.00p 134.04p 136.00p 450
10/08/2018 136.00p 137.52p 134.04p 136.00p 8229
09/08/2018 137.00p 137.00p 137.00p 137.00p 0
08/08/2018 137.00p 137.00p 137.00p 137.00p 0
07/08/2018 137.50p 137.50p 135.00p 137.00p 2300
06/08/2018 137.50p 138.95p 135.00p 137.50p 1541
03/08/2018 137.50p 138.00p 137.50p 137.50p 0
02/08/2018 138.00p 138.00p 136.50p 138.00p 1625
01/08/2018 138.00p 138.00p 138.00p 138.00p 0
31/07/2018 138.00p 138.00p 138.00p 138.00p 0
30/07/2018 138.00p 138.00p 136.01p 138.00p 1000
27/07/2018 138.00p 139.52p 138.00p 138.00p 1000
26/07/2018 138.00p 138.00p 138.00p 138.00p 0
25/07/2018 138.00p 139.52p 138.00p 138.00p 2000
24/07/2018 139.50p 140.00p 136.00p 138.00p 3033
23/07/2018 139.50p 139.50p 139.50p 139.50p 0
20/07/2018 139.50p 139.50p 139.50p 139.50p 0
19/07/2018 139.50p 139.50p 139.50p 139.50p 0
18/07/2018 139.50p 139.50p 139.50p 139.50p 0
17/07/2018 139.50p 139.50p 139.50p 139.50p 0
16/07/2018 139.50p 139.50p 139.50p 139.50p 0
13/07/2018 139.50p 139.50p 139.50p 139.50p 0
12/07/2018 139.50p 142.93p 139.50p 139.50p 165
11/07/2018 134.00p 139.50p 134.00p 139.50p 2000
10/07/2018 134.00p 136.00p 134.00p 134.00p 2500
09/07/2018 134.00p 134.00p 132.40p 134.00p 1367
06/07/2018 134.00p 134.00p 132.40p 134.00p 50
05/07/2018 134.00p 134.00p 134.00p 134.00p 0
04/07/2018 134.00p 134.00p 134.00p 134.00p 0
03/07/2018 134.00p 134.00p 134.00p 134.00p 0
02/07/2018 134.00p 135.20p 134.00p 134.00p 169
29/06/2018 133.00p 134.80p 133.00p 134.00p 32
28/06/2018 133.00p 133.00p 133.00p 133.00p 0
27/06/2018 133.00p 133.00p 133.00p 133.00p 0
26/06/2018 133.00p 133.00p 130.60p 133.00p 1400
25/06/2018 133.00p 133.00p 133.00p 133.00p 0
22/06/2018 133.00p 133.00p 130.60p 133.00p 116
21/06/2018 133.00p 133.00p 133.00p 133.00p 0
20/06/2018 133.00p 133.00p 130.60p 133.00p 2284
19/06/2018 134.00p 134.00p 132.00p 133.00p 5000
18/06/2018 133.50p 135.00p 132.80p 134.00p 10655
15/06/2018 133.50p 133.50p 133.50p 133.50p 10000
14/06/2018 138.00p 138.00p 132.60p 133.50p 6000
13/06/2018 138.00p 138.00p 138.00p 138.00p 0
12/06/2018 138.00p 138.00p 138.00p 138.00p 0
11/06/2018 138.00p 138.00p 137.08p 138.00p 4500
08/06/2018 138.00p 138.00p 138.00p 138.00p 0
07/06/2018 138.00p 138.00p 135.00p 138.00p 0
06/06/2018 138.00p 138.50p 138.00p 138.00p 652
05/06/2018 138.00p 138.00p 138.00p 138.00p 0
04/06/2018 138.00p 139.99p 137.08p 138.00p 2635
01/06/2018 140.00p 141.99p 138.00p 138.00p 7400
31/05/2018 126.50p 141.56p 126.50p 140.00p 19288
30/05/2018 123.00p 123.00p 123.00p 123.00p 0
29/05/2018 120.00p 130.29p 120.00p 123.00p 2500
25/05/2018 117.50p 120.00p 117.50p 120.00p 3583
24/05/2018 116.00p 117.50p 115.00p 117.50p 1112
23/05/2018 116.00p 116.00p 116.00p 116.00p 0
22/05/2018 115.50p 116.97p 115.50p 116.00p 537
21/05/2018 115.50p 115.50p 115.50p 115.50p 0
18/05/2018 115.50p 115.50p 115.50p 115.50p 0
17/05/2018 115.50p 115.50p 115.50p 115.50p 0
16/05/2018 115.50p 115.50p 115.50p 115.50p 0
15/05/2018 115.50p 115.50p 114.63p 115.50p 1
14/05/2018 114.50p 116.99p 114.50p 115.50p 7000
11/05/2018 114.50p 114.50p 114.50p 114.50p 0
10/05/2018 114.50p 114.63p 114.50p 114.50p 226
09/05/2018 114.50p 114.50p 114.50p 114.50p 0
08/05/2018 114.50p 117.00p 114.50p 114.50p 1000
04/05/2018 114.50p 114.50p 114.50p 114.50p 0
03/05/2018 114.50p 114.50p 114.50p 114.50p 0
02/05/2018 114.50p 114.50p 114.50p 114.50p 0
01/05/2018 114.50p 114.50p 114.50p 114.50p 0
30/04/2018 114.50p 114.63p 113.00p 114.50p 721
27/04/2018 114.50p 114.50p 114.50p 114.50p 0
26/04/2018 114.50p 114.63p 112.01p 114.50p 6222
25/04/2018 114.50p 114.50p 114.50p 114.50p 0
24/04/2018 114.50p 114.50p 114.50p 114.50p 0
23/04/2018 114.50p 114.63p 114.50p 114.50p 3400
20/04/2018 114.50p 114.50p 114.50p 114.50p 0
19/04/2018 114.50p 114.50p 114.50p 114.50p 0
18/04/2018 114.50p 114.63p 114.50p 114.50p 120
17/04/2018 114.50p 116.99p 114.50p 114.50p 191
16/04/2018 114.50p 114.50p 114.50p 114.50p 0
13/04/2018 114.50p 114.50p 114.50p 114.50p 0
12/04/2018 114.50p 114.50p 114.50p 114.50p 50
11/04/2018 114.50p 114.50p 113.00p 114.50p 10500
10/04/2018 113.50p 114.50p 110.00p 114.50p 8097
09/04/2018 116.00p 116.00p 116.00p 116.00p 19000
06/04/2018 117.50p 117.50p 115.00p 116.00p 2290
05/04/2018 124.00p 124.00p 116.10p 121.00p 7800
04/04/2018 128.50p 128.50p 124.00p 124.00p 1000
03/04/2018 129.50p 129.50p 126.00p 129.00p 2000
29/03/2018 129.50p 129.50p 127.40p 129.50p 1500
28/03/2018 127.50p 127.50p 127.50p 127.50p 0
27/03/2018 127.50p 127.50p 127.50p 127.50p 0
26/03/2018 127.50p 127.50p 127.50p 127.50p 0
23/03/2018 127.50p 127.50p 127.50p 127.50p 0
22/03/2018 127.50p 127.50p 127.50p 127.50p 0
21/03/2018 127.50p 127.50p 127.50p 127.50p 0
20/03/2018 127.50p 127.50p 127.50p 127.50p 0
19/03/2018 127.50p 127.50p 126.25p 127.50p 2500
16/03/2018 127.50p 127.50p 127.50p 127.50p 0
15/03/2018 127.50p 127.50p 127.50p 127.50p 0
14/03/2018 127.50p 127.50p 127.50p 127.50p 0
13/03/2018 127.50p 127.50p 126.05p 127.50p 2500
12/03/2018 127.50p 127.50p 127.50p 127.50p 0
09/03/2018 127.50p 127.50p 126.10p 127.50p 1385
08/03/2018 129.00p 129.00p 126.10p 127.50p 870
07/03/2018 127.50p 127.50p 126.10p 127.50p 4
06/03/2018 127.50p 130.00p 127.50p 127.50p 3800
05/03/2018 127.50p 127.50p 127.50p 127.50p 0

*Close Price adjusted for both dividends and splits