Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/10/2015 127.50p 127.50p 125.00p 127.50p 15000
16/10/2015 127.50p 127.50p 125.00p 127.50p 4435
15/10/2015 127.50p 127.50p 127.50p 127.50p 0
14/10/2015 127.50p 127.50p 125.00p 127.50p 16000
13/10/2015 127.50p 127.50p 125.00p 127.50p 4000
12/10/2015 127.50p 127.50p 127.50p 127.50p 0
09/10/2015 127.50p 127.50p 125.00p 127.50p 3000
08/10/2015 127.50p 127.50p 127.50p 127.50p 0
07/10/2015 127.50p 129.50p 127.50p 127.50p 4000
06/10/2015 127.50p 127.50p 120.00p 127.50p 2000
05/10/2015 127.50p 127.50p 125.00p 127.50p 2000
02/10/2015 128.50p 128.50p 125.00p 127.50p 38000
01/10/2015 128.50p 129.50p 128.50p 128.50p 15375
30/09/2015 128.50p 128.50p 120.00p 128.50p 3000
29/09/2015 128.50p 129.97p 120.00p 128.50p 3077
28/09/2015 128.50p 128.50p 120.00p 128.50p 69900
25/09/2015 128.50p 128.50p 120.00p 128.50p 70050
24/09/2015 127.50p 128.50p 125.00p 128.50p 1002
23/09/2015 122.50p 127.50p 114.00p 127.50p 124310
22/09/2015 147.00p 147.00p 142.00p 147.00p 6500
21/09/2015 147.00p 147.00p 147.00p 147.00p 0
18/09/2015 147.00p 147.00p 142.00p 147.00p 22435
17/09/2015 147.00p 147.00p 147.00p 147.00p 0
16/09/2015 147.00p 147.00p 147.00p 147.00p 1352
15/09/2015 147.00p 147.00p 142.00p 147.00p 30800
14/09/2015 144.00p 147.00p 141.20p 147.00p 2000
11/09/2015 142.50p 147.55p 141.20p 144.00p 10000
10/09/2015 142.50p 142.50p 142.50p 142.50p 0
09/09/2015 142.50p 144.25p 140.60p 142.50p 5928
08/09/2015 142.50p 144.45p 135.00p 142.50p 3919
07/09/2015 142.50p 144.45p 140.00p 142.50p 2075
04/09/2015 142.50p 142.50p 140.01p 142.50p 6000
03/09/2015 140.50p 144.00p 138.00p 142.50p 25902
02/09/2015 140.50p 140.50p 140.50p 140.50p 0
01/09/2015 138.00p 140.50p 136.00p 140.50p 25000
28/08/2015 138.00p 138.00p 136.00p 138.00p 5000
27/08/2015 137.50p 138.00p 137.50p 138.00p 0
26/08/2015 136.00p 138.20p 132.40p 137.50p 825
25/08/2015 135.00p 136.00p 131.00p 136.00p 10000
24/08/2015 135.00p 135.00p 131.00p 135.00p 1000
21/08/2015 135.00p 135.00p 132.00p 135.00p 5000
20/08/2015 135.00p 135.00p 135.00p 135.00p 0
19/08/2015 135.00p 140.00p 132.50p 135.00p 5000
18/08/2015 135.00p 137.00p 131.00p 135.00p 3092
17/08/2015 135.00p 135.00p 131.00p 135.00p 137
14/08/2015 136.00p 140.00p 132.50p 135.00p 5000
13/08/2015 136.00p 136.00p 136.00p 136.00p 0
12/08/2015 136.00p 136.00p 136.00p 136.00p 0
11/08/2015 136.00p 137.00p 133.00p 136.00p 25000
10/08/2015 140.00p 140.00p 135.10p 140.00p 3015
07/08/2015 141.50p 141.50p 133.80p 140.00p 5500
06/08/2015 141.50p 142.00p 138.00p 141.50p 28755
05/08/2015 127.50p 143.95p 126.00p 141.50p 61345
04/08/2015 127.50p 127.50p 120.00p 127.50p 37455
03/08/2015 127.50p 127.50p 125.00p 127.50p 50011
31/07/2015 127.50p 127.50p 125.00p 127.50p 14704
30/07/2015 127.50p 127.50p 127.00p 127.50p 20000
29/07/2015 127.50p 135.00p 127.00p 127.50p 20000
28/07/2015 127.50p 127.50p 125.00p 127.50p 13244
27/07/2015 127.50p 127.50p 125.00p 127.50p 8478
24/07/2015 131.50p 135.00p 125.00p 127.50p 62500
23/07/2015 127.50p 130.00p 127.50p 130.00p 6935
22/07/2015 127.50p 127.50p 127.50p 127.50p 0
21/07/2015 127.50p 129.00p 125.00p 127.50p 50500
20/07/2015 134.00p 135.00p 125.00p 127.50p 58040
17/07/2015 136.50p 136.50p 135.06p 136.50p 1000
16/07/2015 136.50p 136.50p 135.00p 136.50p 3830
15/07/2015 136.50p 136.50p 136.50p 136.50p 0
14/07/2015 136.50p 136.50p 135.00p 136.50p 8000
13/07/2015 136.50p 137.50p 130.00p 136.50p 0
10/07/2015 136.50p 136.50p 136.50p 136.50p 0
09/07/2015 136.50p 136.50p 135.00p 136.50p 29400
08/07/2015 136.00p 136.00p 134.00p 136.00p 20000
07/07/2015 136.00p 136.00p 134.00p 136.00p 62010
06/07/2015 136.00p 137.50p 130.00p 136.00p 2000
03/07/2015 136.00p 136.50p 136.00p 136.00p 0
02/07/2015 136.50p 136.50p 134.73p 136.50p 49975
01/07/2015 136.50p 136.50p 135.00p 136.50p 488
30/06/2015 137.50p 137.50p 136.50p 136.50p 0
29/06/2015 137.50p 137.50p 137.50p 137.50p 0
26/06/2015 137.50p 137.50p 135.00p 137.50p 7083
25/06/2015 137.50p 137.50p 131.71p 137.50p 22342
24/06/2015 137.50p 137.50p 135.00p 137.50p 27222
23/06/2015 137.50p 137.50p 134.59p 137.50p 63726
22/06/2015 137.50p 137.50p 135.00p 137.50p 15159
19/06/2015 137.50p 137.50p 135.00p 137.50p 48691
18/06/2015 137.50p 137.50p 120.00p 137.50p 509871
17/06/2015 137.50p 137.50p 130.00p 137.50p 3436
16/06/2015 137.50p 137.50p 135.00p 137.50p 25188
15/06/2015 137.50p 137.50p 135.00p 137.50p 4167
12/06/2015 137.50p 137.50p 135.00p 137.50p 31236
11/06/2015 137.50p 137.50p 130.00p 137.50p 5076
10/06/2015 137.50p 137.50p 133.00p 137.50p 10109
09/06/2015 137.50p 137.50p 135.50p 137.50p 8000
08/06/2015 137.50p 139.00p 137.40p 137.50p 10812
05/06/2015 145.00p 145.00p 132.50p 137.50p 79000
04/06/2015 147.50p 147.50p 140.00p 145.00p 38816
03/06/2015 145.00p 147.50p 141.50p 147.50p 5600
02/06/2015 145.00p 145.00p 140.00p 145.00p 18100
01/06/2015 145.00p 150.00p 141.10p 145.00p 7710
29/05/2015 145.00p 147.00p 140.00p 145.00p 17276
28/05/2015 137.50p 145.00p 137.50p 145.00p 2806
27/05/2015 137.50p 140.00p 132.10p 137.50p 2156
26/05/2015 135.00p 143.50p 130.30p 137.50p 12606
22/05/2015 147.50p 147.50p 140.15p 147.50p 4830
21/05/2015 147.50p 158.62p 135.00p 147.50p 11122
20/05/2015 169.00p 169.00p 135.00p 147.50p 24818
19/05/2015 176.50p 176.50p 168.00p 174.00p 4518
18/05/2015 176.50p 176.50p 176.50p 176.50p 0
15/05/2015 176.50p 176.50p 168.00p 176.50p 30
14/05/2015 176.50p 180.00p 176.50p 176.50p 272
13/05/2015 176.50p 176.50p 176.50p 176.50p 0
12/05/2015 176.50p 176.50p 176.50p 176.50p 0
11/05/2015 176.50p 176.50p 176.50p 176.50p 0
08/05/2015 176.50p 176.50p 176.50p 176.50p 0
07/05/2015 176.50p 180.00p 168.00p 176.50p 8218
06/05/2015 176.50p 176.50p 176.50p 176.50p 0
05/05/2015 176.50p 176.50p 176.50p 176.50p 0
01/05/2015 174.00p 180.00p 174.00p 176.50p 10548
30/04/2015 174.00p 174.00p 165.00p 174.00p 228
29/04/2015 176.50p 176.50p 170.07p 174.00p 355
28/04/2015 176.50p 180.00p 170.00p 176.50p 555
27/04/2015 176.50p 176.50p 171.95p 176.50p 600
24/04/2015 176.50p 176.50p 176.50p 176.50p 0
23/04/2015 179.00p 180.00p 171.95p 176.50p 2439
22/04/2015 179.00p 179.00p 179.00p 179.00p 0
21/04/2015 179.00p 179.00p 179.00p 179.00p 0
20/04/2015 180.00p 180.00p 170.00p 179.00p 7753
17/04/2015 180.00p 180.00p 180.00p 180.00p 0
16/04/2015 180.00p 180.00p 177.20p 180.00p 144
15/04/2015 180.00p 180.00p 180.00p 180.00p 0
14/04/2015 185.00p 185.00p 177.00p 180.00p 3735
13/04/2015 180.00p 186.67p 172.30p 185.00p 40173
10/04/2015 180.00p 180.00p 180.00p 180.00p 0
09/04/2015 180.00p 185.00p 180.00p 180.00p 821
08/04/2015 180.00p 180.00p 177.50p 180.00p 0
07/04/2015 177.50p 177.50p 177.50p 177.50p 0
02/04/2015 177.50p 177.50p 177.50p 177.50p 0
01/04/2015 177.50p 183.35p 172.00p 177.50p 945
31/03/2015 187.50p 187.50p 175.00p 177.50p 13250
30/03/2015 187.50p 187.50p 181.00p 187.50p 3
27/03/2015 187.50p 187.50p 181.00p 187.50p 190
26/03/2015 185.00p 192.00p 180.00p 187.50p 5296
25/03/2015 185.00p 185.00p 179.10p 185.00p 31
24/03/2015 187.50p 192.00p 175.00p 185.00p 42288
23/03/2015 182.50p 187.50p 182.50p 187.50p 0
20/03/2015 182.50p 182.50p 182.50p 182.50p 0
19/03/2015 182.50p 182.50p 176.00p 182.50p 1500
18/03/2015 182.50p 182.50p 175.75p 182.50p 2750
17/03/2015 182.50p 182.50p 175.82p 182.50p 6208
16/03/2015 185.00p 185.00p 175.50p 182.50p 3500
13/03/2015 187.50p 187.50p 180.15p 185.00p 1375
12/03/2015 187.50p 187.50p 187.50p 187.50p 0
11/03/2015 182.50p 190.00p 170.00p 187.50p 22716
10/03/2015 190.00p 190.00p 180.00p 182.50p 3100
09/03/2015 192.50p 192.50p 180.00p 190.00p 3210
06/03/2015 192.50p 192.50p 192.50p 192.50p 0
05/03/2015 197.50p 197.50p 185.00p 192.50p 2333
04/03/2015 197.50p 197.50p 197.50p 197.50p 0
03/03/2015 197.50p 197.50p 197.50p 197.50p 0
02/03/2015 200.00p 200.00p 190.00p 197.50p 3494
27/02/2015 200.00p 200.00p 190.00p 200.00p 1378
26/02/2015 200.00p 200.00p 190.00p 200.00p 1100
25/02/2015 200.00p 207.00p 190.00p 200.00p 4500
24/02/2015 200.00p 200.00p 190.00p 200.00p 140
23/02/2015 200.00p 200.00p 200.00p 200.00p 0
20/02/2015 197.50p 201.00p 190.00p 200.00p 13664
19/02/2015 197.50p 197.50p 197.50p 197.50p 0
18/02/2015 197.50p 197.50p 197.50p 197.50p 0
17/02/2015 197.50p 197.50p 185.00p 197.50p 2250
16/02/2015 197.50p 197.50p 185.00p 197.50p 2000
13/02/2015 197.50p 199.00p 185.00p 197.50p 512
12/02/2015 197.50p 199.00p 197.50p 197.50p 1150
11/02/2015 200.00p 200.00p 185.00p 197.50p 4130
10/02/2015 200.00p 200.00p 190.00p 200.00p 784
09/02/2015 200.00p 205.00p 190.00p 200.00p 1299
06/02/2015 192.50p 208.00p 192.50p 200.00p 13936
05/02/2015 185.00p 200.00p 185.00p 192.50p 3411
04/02/2015 180.00p 185.00p 180.00p 185.00p 5000
03/02/2015 177.50p 184.00p 177.00p 180.00p 5546
02/02/2015 180.00p 184.10p 170.50p 177.50p 3883
30/01/2015 180.00p 180.00p 170.40p 180.00p 3379
29/01/2015 180.00p 188.80p 172.00p 180.00p 3264
28/01/2015 180.00p 180.00p 175.00p 180.00p 0
27/01/2015 180.00p 184.00p 170.10p 180.00p 7345
26/01/2015 180.00p 185.00p 170.10p 180.00p 6142
23/01/2015 180.00p 180.00p 170.10p 180.00p 5000
22/01/2015 180.00p 180.00p 170.10p 180.00p 1000
21/01/2015 160.00p 185.00p 156.00p 180.00p 23759
20/01/2015 177.50p 177.50p 165.00p 177.50p 3900
19/01/2015 177.50p 177.50p 177.50p 177.50p 0
16/01/2015 177.50p 177.50p 165.10p 177.50p 536
15/01/2015 177.50p 177.50p 177.50p 177.50p 0
14/01/2015 177.50p 177.50p 177.50p 177.50p 0
13/01/2015 177.50p 177.50p 166.00p 177.50p 1500
12/01/2015 175.00p 177.50p 160.10p 177.50p 206
09/01/2015 180.00p 180.00p 170.10p 175.00p 4757
08/01/2015 167.50p 189.89p 167.50p 180.00p 10838
07/01/2015 155.00p 179.00p 155.00p 167.50p 11772
06/01/2015 145.00p 155.00p 135.10p 155.00p 12666

*Close Price adjusted for both dividends and splits