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 |
|---|---|---|---|---|---|
| 19/05/2017 | 209.00p | 213.00p | 209.00p | 209.00p | 2000 |
| 18/05/2017 | 209.00p | 215.00p | 209.00p | 209.00p | 0 |
| 17/05/2017 | 210.00p | 211.00p | 209.00p | 209.00p | 8000 |
| 16/05/2017 | 210.00p | 215.00p | 210.00p | 210.00p | 2500 |
| 15/05/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 12/05/2017 | 211.50p | 211.50p | 210.00p | 210.00p | 0 |
| 11/05/2017 | 211.50p | 215.55p | 211.50p | 211.50p | 558 |
| 10/05/2017 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 09/05/2017 | 212.50p | 218.50p | 211.50p | 211.50p | 3822 |
| 08/05/2017 | 215.00p | 225.03p | 212.50p | 212.50p | 5112 |
| 05/05/2017 | 215.00p | 224.81p | 212.51p | 215.00p | 15438 |
| 04/05/2017 | 216.50p | 220.72p | 211.51p | 215.00p | 8000 |
| 03/05/2017 | 216.50p | 216.50p | 211.00p | 216.50p | 8000 |
| 02/05/2017 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 28/04/2017 | 218.00p | 219.00p | 210.00p | 216.50p | 23911 |
| 27/04/2017 | 218.00p | 218.00p | 213.00p | 218.00p | 5000 |
| 26/04/2017 | 218.00p | 218.00p | 213.00p | 218.00p | 3500 |
| 25/04/2017 | 218.00p | 218.00p | 213.00p | 218.00p | 4427 |
| 24/04/2017 | 218.00p | 218.00p | 213.00p | 218.00p | 1732 |
| 21/04/2017 | 218.00p | 218.00p | 213.00p | 218.00p | 154 |
| 20/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 19/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 18/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 13/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 12/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 11/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 10/04/2017 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 07/04/2017 | 219.00p | 219.00p | 210.00p | 218.00p | 5799 |
| 06/04/2017 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 05/04/2017 | 219.00p | 219.00p | 208.00p | 219.00p | 18810 |
| 04/04/2017 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 03/04/2017 | 232.50p | 232.50p | 213.00p | 219.00p | 15182 |
| 31/03/2017 | 205.50p | 220.00p | 205.00p | 214.00p | 17803 |
| 30/03/2017 | 205.50p | 207.99p | 205.50p | 205.50p | 6840 |
| 29/03/2017 | 205.50p | 206.50p | 205.50p | 205.50p | 4976 |
| 28/03/2017 | 205.50p | 209.90p | 205.50p | 205.50p | 5378 |
| 27/03/2017 | 205.50p | 205.50p | 205.50p | 205.50p | 0 |
| 24/03/2017 | 205.50p | 209.90p | 205.50p | 205.50p | 7491 |
| 23/03/2017 | 205.50p | 209.90p | 203.00p | 205.50p | 5759 |
| 22/03/2017 | 206.50p | 209.90p | 203.00p | 205.50p | 4786 |
| 21/03/2017 | 210.00p | 210.00p | 200.00p | 206.50p | 15759 |
| 20/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 6320 |
| 17/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 10 |
| 16/03/2017 | 210.00p | 210.00p | 209.90p | 210.00p | 500 |
| 15/03/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/03/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 13/03/2017 | 210.00p | 214.00p | 205.00p | 210.00p | 36782 |
| 10/03/2017 | 210.00p | 215.00p | 210.00p | 210.00p | 0 |
| 09/03/2017 | 211.50p | 214.00p | 206.11p | 210.00p | 1130 |
| 08/03/2017 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 07/03/2017 | 211.50p | 211.50p | 205.50p | 211.50p | 125 |
| 06/03/2017 | 211.50p | 215.00p | 211.50p | 211.50p | 100 |
| 03/03/2017 | 221.50p | 221.50p | 203.00p | 211.50p | 20500 |
| 02/03/2017 | 211.00p | 221.50p | 211.00p | 221.50p | 3587 |
| 01/03/2017 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 28/02/2017 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 27/02/2017 | 207.50p | 213.00p | 207.50p | 211.00p | 1160 |
| 24/02/2017 | 205.00p | 213.20p | 205.00p | 207.50p | 14584 |
| 23/02/2017 | 187.50p | 205.00p | 187.50p | 205.00p | 13670 |
| 22/02/2017 | 187.50p | 192.00p | 186.00p | 187.50p | 6092 |
| 21/02/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 20/02/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 17/02/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 16/02/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/02/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 14/02/2017 | 187.50p | 187.50p | 186.00p | 187.50p | 4000 |
| 13/02/2017 | 186.00p | 190.00p | 184.40p | 187.50p | 3520 |
| 10/02/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 09/02/2017 | 186.00p | 186.00p | 184.40p | 186.00p | 97 |
| 08/02/2017 | 184.00p | 188.00p | 184.00p | 186.00p | 6500 |
| 07/02/2017 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 06/02/2017 | 184.00p | 190.00p | 184.00p | 184.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits