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 |
|---|---|---|---|---|---|
| 03/08/2016 | 130.00p | 134.90p | 130.00p | 130.00p | 65 |
| 02/08/2016 | 130.00p | 133.00p | 125.00p | 131.00p | 14200 |
| 01/08/2016 | 130.00p | 130.00p | 129.70p | 130.00p | 22660 |
| 29/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 4500 |
| 26/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/07/2016 | 130.00p | 130.00p | 126.00p | 130.00p | 833 |
| 22/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 4623 |
| 21/07/2016 | 130.00p | 134.00p | 126.00p | 130.00p | 17500 |
| 20/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/07/2016 | 130.00p | 134.00p | 125.00p | 130.00p | 16433 |
| 18/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 708 |
| 15/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 8650 |
| 13/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 11750 |
| 11/07/2016 | 130.00p | 130.00p | 126.00p | 130.00p | 10000 |
| 08/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 332 |
| 06/07/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 6450 |
| 05/07/2016 | 122.50p | 130.00p | 122.50p | 130.00p | 5500 |
| 04/07/2016 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 01/07/2016 | 122.50p | 125.00p | 120.00p | 122.50p | 12008 |
| 30/06/2016 | 122.50p | 122.50p | 120.00p | 122.50p | 8 |
| 29/06/2016 | 122.50p | 122.50p | 120.00p | 122.50p | 21082 |
| 28/06/2016 | 117.50p | 122.50p | 117.50p | 122.50p | 750 |
| 27/06/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/06/2016 | 112.50p | 117.50p | 112.50p | 117.50p | 2000 |
| 23/06/2016 | 118.50p | 124.23p | 118.50p | 122.50p | 250 |
| 22/06/2016 | 118.50p | 120.00p | 117.00p | 118.50p | 49192 |
| 21/06/2016 | 116.50p | 118.50p | 116.50p | 118.50p | 2000 |
| 20/06/2016 | 116.00p | 116.50p | 116.00p | 116.50p | 12700 |
| 17/06/2016 | 115.50p | 116.00p | 115.50p | 116.00p | 0 |
| 16/06/2016 | 113.50p | 115.50p | 113.50p | 115.50p | 0 |
| 15/06/2016 | 120.00p | 120.00p | 111.40p | 113.50p | 10326 |
| 14/06/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/06/2016 | 124.00p | 124.00p | 115.00p | 120.00p | 5000 |
| 10/06/2016 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 09/06/2016 | 125.00p | 125.00p | 122.00p | 124.00p | 1000 |
| 08/06/2016 | 125.00p | 125.00p | 121.00p | 125.00p | 2442 |
| 07/06/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/06/2016 | 127.00p | 127.00p | 125.00p | 125.00p | 2593 |
| 03/06/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 23 |
| 02/06/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 01/06/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 16843 |
| 31/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 18040 |
| 27/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 17450 |
| 26/05/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 25/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 5000 |
| 24/05/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 23/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 10500 |
| 20/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 9433 |
| 19/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 2900 |
| 18/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 18200 |
| 17/05/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 16/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 20000 |
| 13/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 16150 |
| 12/05/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 11/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 12263 |
| 10/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 52062 |
| 09/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 12000 |
| 06/05/2016 | 127.00p | 127.00p | 120.83p | 127.00p | 45166 |
| 05/05/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 04/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 10000 |
| 03/05/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 5000 |
| 29/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 646 |
| 28/04/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 27/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 7200 |
| 26/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 37 |
| 25/04/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 1000 |
| 22/04/2016 | 127.00p | 127.00p | 124.00p | 127.00p | 17000 |
| 21/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 750 |
| 20/04/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 19/04/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 12000 |
| 18/04/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 15/04/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 14/04/2016 | 127.00p | 128.00p | 126.00p | 127.00p | 24138 |
| 13/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 5892 |
| 12/04/2016 | 127.00p | 127.00p | 123.00p | 127.00p | 0 |
| 11/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 20000 |
| 08/04/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 07/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 2500 |
| 06/04/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 0 |
| 05/04/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 12500 |
| 04/04/2016 | 127.00p | 127.00p | 119.00p | 127.00p | 1700 |
| 01/04/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 6500 |
| 31/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 2092 |
| 30/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 29/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 970 |
| 24/03/2016 | 127.00p | 127.00p | 125.90p | 127.00p | 2588 |
| 23/03/2016 | 127.00p | 127.00p | 125.90p | 127.00p | 1500 |
| 22/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 21/03/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 2457 |
| 18/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 17/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 31 |
| 16/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 15/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 6000 |
| 14/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 11/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 10/03/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 09/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 17808 |
| 08/03/2016 | 127.00p | 127.00p | 119.00p | 127.00p | 0 |
| 07/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 5500 |
| 04/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 3000 |
| 03/03/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 268 |
| 02/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 1000 |
| 01/03/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 78 |
| 29/02/2016 | 127.00p | 127.00p | 126.04p | 127.00p | 85 |
| 26/02/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 1394 |
| 25/02/2016 | 127.00p | 127.00p | 126.04p | 127.00p | 43 |
| 24/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 23/02/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 176 |
| 22/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 19/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 18/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 17/02/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 0 |
| 16/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 15/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 12/02/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 692 |
| 11/02/2016 | 127.00p | 127.00p | 119.00p | 127.00p | 40000 |
| 10/02/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 196 |
| 09/02/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 1255 |
| 08/02/2016 | 127.00p | 127.10p | 127.00p | 127.00p | 1000 |
| 05/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 04/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 1574 |
| 03/02/2016 | 127.00p | 127.10p | 127.00p | 127.00p | 30 |
| 02/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 01/02/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 29/01/2016 | 127.00p | 127.00p | 126.00p | 127.00p | 9970 |
| 28/01/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 27/01/2016 | 127.00p | 127.00p | 120.00p | 127.00p | 0 |
| 26/01/2016 | 128.00p | 128.00p | 120.00p | 127.00p | 27860 |
| 25/01/2016 | 128.00p | 128.00p | 120.00p | 128.00p | 2000 |
| 22/01/2016 | 128.00p | 128.00p | 119.50p | 128.00p | 95200 |
| 21/01/2016 | 128.00p | 128.00p | 124.00p | 128.00p | 8000 |
| 20/01/2016 | 128.00p | 128.00p | 124.00p | 128.00p | 6000 |
| 19/01/2016 | 128.00p | 128.00p | 124.00p | 128.00p | 20000 |
| 18/01/2016 | 129.00p | 129.00p | 120.00p | 128.00p | 13720 |
| 15/01/2016 | 129.00p | 129.00p | 125.00p | 129.00p | 11499 |
| 14/01/2016 | 129.00p | 129.00p | 125.00p | 129.00p | 33753 |
| 13/01/2016 | 129.00p | 129.00p | 128.00p | 129.00p | 24166 |
| 12/01/2016 | 129.00p | 129.00p | 128.00p | 129.00p | 1050 |
| 11/01/2016 | 129.00p | 129.00p | 128.00p | 129.00p | 1847 |
| 08/01/2016 | 129.00p | 129.00p | 120.00p | 129.00p | 8833 |
| 07/01/2016 | 129.00p | 129.00p | 128.00p | 129.00p | 1004 |
| 06/01/2016 | 129.00p | 129.20p | 129.00p | 129.00p | 73 |
| 05/01/2016 | 129.00p | 129.00p | 128.00p | 129.00p | 8010 |
| 04/01/2016 | 129.00p | 129.00p | 128.00p | 129.00p | 338 |
| 31/12/2015 | 129.00p | 129.00p | 128.00p | 129.00p | 3000 |
| 30/12/2015 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 29/12/2015 | 129.00p | 129.00p | 128.00p | 129.00p | 4250 |
| 24/12/2015 | 129.00p | 129.00p | 128.00p | 129.00p | 56000 |
| 23/12/2015 | 129.00p | 129.00p | 120.00p | 129.00p | 0 |
| 22/12/2015 | 129.00p | 129.00p | 128.00p | 129.00p | 93000 |
| 21/12/2015 | 129.00p | 129.00p | 120.00p | 129.00p | 4000 |
| 18/12/2015 | 128.50p | 129.00p | 128.50p | 129.00p | 0 |
| 17/12/2015 | 127.50p | 128.50p | 120.00p | 128.50p | 0 |
| 16/12/2015 | 127.50p | 127.50p | 123.00p | 127.50p | 9000 |
| 15/12/2015 | 127.50p | 128.50p | 125.00p | 127.50p | 28186 |
| 14/12/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 11/12/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 3000 |
| 10/12/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 3000 |
| 09/12/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 08/12/2015 | 129.00p | 129.00p | 120.00p | 127.50p | 10200 |
| 07/12/2015 | 129.00p | 130.00p | 125.00p | 129.00p | 0 |
| 04/12/2015 | 129.00p | 130.00p | 125.00p | 129.00p | 3000 |
| 03/12/2015 | 129.00p | 133.00p | 129.00p | 129.00p | 218 |
| 02/12/2015 | 130.00p | 130.00p | 126.00p | 129.00p | 9683 |
| 01/12/2015 | 127.50p | 131.08p | 125.00p | 130.00p | 17660 |
| 30/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 18774 |
| 27/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 5300 |
| 26/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 20822 |
| 25/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 7500 |
| 24/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 23/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 20/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 6000 |
| 19/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 18/11/2015 | 127.50p | 127.50p | 120.00p | 127.50p | 6333 |
| 17/11/2015 | 127.50p | 127.70p | 125.00p | 127.50p | 30685 |
| 16/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 13/11/2015 | 127.50p | 128.00p | 125.00p | 127.50p | 8212 |
| 12/11/2015 | 127.50p | 127.50p | 120.00p | 127.50p | 0 |
| 11/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 10/11/2015 | 127.50p | 127.50p | 120.00p | 127.50p | 0 |
| 09/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 3500 |
| 06/11/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 2500 |
| 05/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 04/11/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 03/11/2015 | 127.50p | 128.00p | 125.00p | 127.50p | 21000 |
| 02/11/2015 | 127.50p | 128.00p | 127.50p | 127.50p | 10000 |
| 30/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 3000 |
| 29/10/2015 | 127.50p | 127.50p | 120.00p | 127.50p | 0 |
| 28/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 350 |
| 27/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 1000 |
| 26/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 500 |
| 23/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 4000 |
| 22/10/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 500 |
| 21/10/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 20/10/2015 | 127.50p | 128.50p | 125.00p | 127.50p | 4546 |
*Close Price adjusted for both dividends and splits