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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Ingenta (ING) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/03/2018 | 127.50p | 127.50p | 126.05p | 127.50p | 7 |
| 01/03/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 28/02/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 27/02/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 26/02/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 20000 |
| 23/02/2018 | 127.50p | 129.70p | 125.01p | 127.50p | 5491 |
| 22/02/2018 | 127.50p | 129.70p | 127.50p | 127.50p | 16839 |
| 21/02/2018 | 123.50p | 124.69p | 123.50p | 123.50p | 106 |
| 20/02/2018 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 19/02/2018 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 16/02/2018 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 15/02/2018 | 122.50p | 125.00p | 122.50p | 123.50p | 3915 |
| 14/02/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/02/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 12/02/2018 | 122.50p | 124.00p | 120.05p | 122.50p | 723 |
| 09/02/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/02/2018 | 124.00p | 124.00p | 122.50p | 122.50p | 30000 |
| 07/02/2018 | 120.00p | 123.50p | 120.00p | 123.50p | 15000 |
| 06/02/2018 | 124.00p | 124.00p | 120.00p | 120.00p | 2500 |
| 05/02/2018 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 02/02/2018 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 01/02/2018 | 126.50p | 126.50p | 126.00p | 126.50p | 2050 |
| 31/01/2018 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 30/01/2018 | 126.50p | 126.50p | 126.50p | 126.50p | 5000 |
| 29/01/2018 | 127.50p | 130.00p | 125.99p | 126.50p | 2210 |
| 26/01/2018 | 125.00p | 140.00p | 123.00p | 127.50p | 26037 |
| 25/01/2018 | 117.50p | 117.50p | 115.00p | 117.50p | 1648 |
| 24/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 23/01/2018 | 117.50p | 120.00p | 117.50p | 117.50p | 1400 |
| 22/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 18/01/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 17/01/2018 | 112.50p | 117.88p | 112.50p | 117.50p | 10896 |
| 16/01/2018 | 127.50p | 127.50p | 112.00p | 112.00p | 10800 |
| 15/01/2018 | 130.00p | 130.00p | 126.50p | 127.50p | 1000 |
| 12/01/2018 | 127.50p | 129.75p | 127.50p | 127.50p | 2303 |
| 11/01/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 10/01/2018 | 130.00p | 130.00p | 127.50p | 127.50p | 0 |
| 09/01/2018 | 130.00p | 134.00p | 126.50p | 130.00p | 238 |
| 08/01/2018 | 130.00p | 130.00p | 126.00p | 130.00p | 400 |
| 05/01/2018 | 127.50p | 130.00p | 127.50p | 130.00p | 0 |
| 04/01/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 03/01/2018 | 127.50p | 127.50p | 125.33p | 127.50p | 500 |
| 02/01/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 5000 |
| 29/12/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 28/12/2017 | 131.50p | 131.50p | 126.50p | 127.50p | 0 |
| 27/12/2017 | 133.00p | 133.00p | 130.00p | 131.50p | 1750 |
| 22/12/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 21/12/2017 | 136.00p | 136.00p | 133.00p | 133.00p | 0 |
| 20/12/2017 | 141.00p | 141.00p | 136.00p | 136.00p | 2750 |
| 19/12/2017 | 144.00p | 144.00p | 141.00p | 141.00p | 1000 |
| 18/12/2017 | 145.00p | 145.00p | 143.00p | 144.00p | 285 |
| 15/12/2017 | 147.50p | 147.50p | 145.00p | 145.00p | 3500 |
| 14/12/2017 | 148.50p | 148.50p | 147.50p | 147.50p | 0 |
| 13/12/2017 | 150.00p | 150.00p | 148.50p | 148.50p | 0 |
| 12/12/2017 | 153.50p | 153.50p | 150.00p | 150.00p | 1000 |
| 11/12/2017 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 08/12/2017 | 153.50p | 153.50p | 153.50p | 153.50p | 15000 |
| 07/12/2017 | 154.50p | 154.50p | 153.50p | 153.50p | 0 |
| 06/12/2017 | 154.50p | 154.50p | 154.50p | 154.50p | 0 |
| 05/12/2017 | 154.50p | 154.50p | 152.01p | 154.50p | 7 |
| 04/12/2017 | 154.50p | 154.50p | 152.00p | 154.50p | 206 |
| 01/12/2017 | 154.50p | 154.50p | 152.00p | 154.50p | 3297 |
| 30/11/2017 | 157.00p | 157.00p | 154.50p | 154.50p | 0 |
| 29/11/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 28/11/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 27/11/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 24/11/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 23/11/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 22/11/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 21/11/2017 | 157.00p | 157.00p | 153.60p | 157.00p | 1668 |
| 20/11/2017 | 157.00p | 160.00p | 156.00p | 157.00p | 0 |
| 17/11/2017 | 156.00p | 158.00p | 156.00p | 156.00p | 2654 |
| 16/11/2017 | 156.00p | 156.00p | 153.33p | 156.00p | 6225 |
| 15/11/2017 | 156.00p | 159.84p | 155.65p | 156.00p | 4447 |
| 14/11/2017 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 13/11/2017 | 156.00p | 159.00p | 155.56p | 156.00p | 6650 |
| 10/11/2017 | 156.00p | 156.00p | 152.01p | 156.00p | 9 |
| 09/11/2017 | 155.50p | 160.00p | 154.60p | 156.00p | 2671 |
| 08/11/2017 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 07/11/2017 | 156.50p | 156.50p | 155.00p | 155.50p | 1358 |
| 06/11/2017 | 157.50p | 162.00p | 153.00p | 156.50p | 1234 |
| 03/11/2017 | 157.50p | 162.00p | 155.88p | 157.50p | 1807 |
| 02/11/2017 | 157.50p | 160.00p | 155.88p | 157.50p | 2700 |
| 01/11/2017 | 157.50p | 157.50p | 155.88p | 157.50p | 1000 |
| 31/10/2017 | 157.50p | 157.50p | 155.88p | 157.50p | 2732 |
| 30/10/2017 | 158.00p | 158.00p | 157.50p | 157.50p | 0 |
| 27/10/2017 | 158.50p | 160.00p | 157.50p | 157.50p | 748 |
| 26/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 25/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 24/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 23/10/2017 | 158.50p | 159.00p | 158.50p | 158.50p | 0 |
| 20/10/2017 | 158.50p | 158.50p | 155.00p | 158.50p | 25780 |
| 19/10/2017 | 158.50p | 165.00p | 158.50p | 158.50p | 100 |
| 18/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 17/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 16/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 13/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 10 |
| 12/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 11/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 10/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 151 |
| 09/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 240 |
| 06/10/2017 | 158.50p | 165.00p | 158.50p | 158.50p | 299 |
| 05/10/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 04/10/2017 | 158.50p | 165.00p | 158.50p | 158.50p | 33 |
| 03/10/2017 | 157.50p | 158.50p | 157.50p | 158.50p | 1692 |
| 02/10/2017 | 157.50p | 158.00p | 154.00p | 157.50p | 676 |
| 29/09/2017 | 156.50p | 157.50p | 156.50p | 157.50p | 9065 |
| 28/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 27/09/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 313 |
| 26/09/2017 | 157.50p | 157.50p | 156.50p | 156.50p | 0 |
| 25/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 22/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 21/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/09/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 710 |
| 19/09/2017 | 156.00p | 157.50p | 156.00p | 157.50p | 1932 |
| 18/09/2017 | 156.00p | 156.00p | 156.00p | 156.00p | 40250 |
| 15/09/2017 | 155.00p | 156.00p | 155.00p | 156.00p | 0 |
| 14/09/2017 | 158.50p | 158.50p | 151.00p | 156.00p | 34620 |
| 13/09/2017 | 168.00p | 168.00p | 158.50p | 158.50p | 13750 |
| 12/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 11/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 08/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 250 |
| 07/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 06/09/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 6469 |
| 05/09/2017 | 162.00p | 170.00p | 161.00p | 161.50p | 6462 |
| 04/09/2017 | 169.00p | 169.00p | 161.50p | 162.00p | 7961 |
| 01/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 10000 |
| 31/08/2017 | 171.50p | 171.50p | 169.00p | 169.00p | 0 |
| 30/08/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 29/08/2017 | 174.00p | 174.00p | 171.50p | 171.50p | 6600 |
| 25/08/2017 | 177.00p | 177.00p | 174.00p | 174.00p | 5000 |
| 24/08/2017 | 177.00p | 177.00p | 177.00p | 177.00p | 171 |
| 23/08/2017 | 176.00p | 177.00p | 176.00p | 177.00p | 0 |
| 22/08/2017 | 176.00p | 176.00p | 176.00p | 176.00p | 11 |
| 21/08/2017 | 176.00p | 176.00p | 176.00p | 176.00p | 820 |
| 18/08/2017 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 17/08/2017 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 16/08/2017 | 176.00p | 176.00p | 176.00p | 176.00p | 2412 |
| 15/08/2017 | 178.00p | 180.00p | 176.00p | 176.00p | 1400 |
| 14/08/2017 | 184.00p | 184.00p | 180.00p | 180.00p | 2129 |
| 11/08/2017 | 186.00p | 186.00p | 184.00p | 184.00p | 6526 |
| 10/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 09/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 08/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 100 |
| 07/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 701 |
| 04/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 03/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 02/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 3188 |
| 01/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 3000 |
| 31/07/2017 | 184.50p | 186.00p | 184.50p | 186.00p | 3000 |
| 28/07/2017 | 184.00p | 184.50p | 184.00p | 184.50p | 20000 |
| 27/07/2017 | 184.00p | 184.00p | 184.00p | 184.00p | 10000 |
| 26/07/2017 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 25/07/2017 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 24/07/2017 | 184.00p | 184.00p | 184.00p | 184.00p | 8377 |
| 21/07/2017 | 184.50p | 184.50p | 184.00p | 184.00p | 1000 |
| 20/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 19/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 571 |
| 18/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 17/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 14/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 1626 |
| 13/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 29 |
| 12/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 7091 |
| 11/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 56 |
| 10/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 1256 |
| 07/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 06/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 4050 |
| 05/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 04/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 03/07/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 30/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 3325 |
| 29/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 28/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 2289 |
| 27/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 10 |
| 26/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 1 |
| 23/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 1428 |
| 22/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 21/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 20/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 19/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 16/06/2017 | 184.50p | 184.90p | 184.50p | 184.50p | 5 |
| 15/06/2017 | 184.50p | 184.50p | 177.50p | 184.50p | 0 |
| 14/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 13/06/2017 | 184.50p | 184.90p | 184.50p | 184.50p | 0 |
| 12/06/2017 | 184.50p | 676.50p | 184.50p | 184.50p | 0 |
| 09/06/2017 | 184.50p | 184.50p | 184.00p | 184.50p | 130 |
| 08/06/2017 | 184.50p | 184.50p | 184.00p | 184.50p | 2915 |
| 07/06/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 06/06/2017 | 183.50p | 184.70p | 183.50p | 184.50p | 3500 |
| 05/06/2017 | 197.50p | 197.50p | 182.00p | 183.50p | 5988 |
| 02/06/2017 | 197.50p | 197.50p | 195.00p | 197.50p | 3500 |
| 01/06/2017 | 200.00p | 201.00p | 197.50p | 197.50p | 9649 |
| 31/05/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/05/2017 | 200.00p | 205.00p | 200.00p | 200.00p | 0 |
| 26/05/2017 | 201.50p | 201.50p | 197.00p | 200.00p | 6000 |
| 25/05/2017 | 209.00p | 209.00p | 201.00p | 201.50p | 2042 |
| 24/05/2017 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 23/05/2017 | 209.00p | 209.00p | 208.87p | 209.00p | 0 |
| 22/05/2017 | 209.00p | 215.00p | 209.00p | 209.00p | 0 |
*Close Price adjusted for both dividends and splits