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 |
|---|---|---|---|---|---|
| 06/06/2013 | 277.50p | 277.50p | 270.05p | 277.50p | 266 |
| 05/06/2013 | 277.50p | 285.00p | 277.50p | 277.50p | 0 |
| 04/06/2013 | 280.00p | 285.00p | 277.50p | 277.50p | 1086 |
| 03/06/2013 | 280.00p | 280.00p | 275.00p | 280.00p | 4000 |
| 31/05/2013 | 277.50p | 285.00p | 275.05p | 280.00p | 450 |
| 30/05/2013 | 275.00p | 287.94p | 272.00p | 277.50p | 5991 |
| 29/05/2013 | 275.00p | 279.00p | 272.00p | 275.00p | 6031 |
| 28/05/2013 | 281.00p | 281.00p | 270.00p | 275.00p | 6093 |
| 24/05/2013 | 292.50p | 292.50p | 280.00p | 281.00p | 5710 |
| 23/05/2013 | 286.50p | 295.00p | 280.00p | 292.50p | 20911 |
| 22/05/2013 | 279.00p | 293.00p | 273.00p | 286.50p | 11968 |
| 21/05/2013 | 262.50p | 280.00p | 262.50p | 279.00p | 22055 |
| 20/05/2013 | 265.00p | 265.00p | 260.00p | 262.50p | 5430 |
| 17/05/2013 | 265.00p | 265.00p | 262.00p | 265.00p | 2000 |
| 16/05/2013 | 265.00p | 265.00p | 262.00p | 265.00p | 2700 |
| 15/05/2013 | 265.00p | 265.00p | 262.00p | 265.00p | 10787 |
| 14/05/2013 | 260.00p | 270.00p | 260.00p | 265.00p | 8538 |
| 13/05/2013 | 260.00p | 264.00p | 257.00p | 260.00p | 6400 |
| 10/05/2013 | 267.50p | 267.50p | 255.00p | 260.00p | 4719 |
| 09/05/2013 | 275.00p | 275.00p | 265.00p | 267.50p | 1450 |
| 08/05/2013 | 272.50p | 275.90p | 270.00p | 275.00p | 2930 |
| 07/05/2013 | 287.50p | 287.50p | 270.00p | 275.00p | 10571 |
| 03/05/2013 | 292.50p | 299.50p | 280.00p | 287.50p | 5164 |
| 02/05/2013 | 285.00p | 300.00p | 280.00p | 292.50p | 7916 |
| 01/05/2013 | 267.50p | 290.00p | 267.50p | 282.50p | 9854 |
| 30/04/2013 | 265.00p | 270.00p | 265.00p | 267.50p | 4254 |
| 29/04/2013 | 267.50p | 270.50p | 260.00p | 265.00p | 2057 |
| 26/04/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 2130 |
| 25/04/2013 | 265.00p | 274.00p | 260.15p | 267.50p | 3145 |
| 24/04/2013 | 267.50p | 267.50p | 260.00p | 265.00p | 150 |
| 23/04/2013 | 272.50p | 272.50p | 263.79p | 267.50p | 2250 |
| 22/04/2013 | 275.00p | 278.50p | 265.00p | 272.50p | 5579 |
| 19/04/2013 | 277.50p | 280.00p | 270.10p | 275.00p | 431 |
| 18/04/2013 | 280.00p | 284.90p | 275.00p | 277.50p | 1679 |
| 17/04/2013 | 285.00p | 289.90p | 275.00p | 280.00p | 3069 |
| 16/04/2013 | 290.00p | 295.00p | 280.00p | 285.00p | 3150 |
| 15/04/2013 | 260.00p | 305.00p | 260.00p | 290.00p | 12639 |
| 12/04/2013 | 270.00p | 270.00p | 251.31p | 260.00p | 7963 |
| 11/04/2013 | 272.50p | 275.00p | 265.00p | 270.00p | 9465 |
| 10/04/2013 | 272.50p | 275.00p | 272.50p | 272.50p | 88 |
| 09/04/2013 | 270.00p | 275.00p | 270.00p | 272.50p | 1588 |
| 08/04/2013 | 247.50p | 275.00p | 245.00p | 270.00p | 12659 |
| 05/04/2013 | 272.50p | 279.00p | 245.00p | 247.50p | 12995 |
| 04/04/2013 | 270.00p | 275.00p | 270.00p | 272.50p | 2549 |
| 03/04/2013 | 285.00p | 285.00p | 270.00p | 270.00p | 8456 |
| 02/04/2013 | 282.50p | 290.00p | 278.00p | 285.00p | 3934 |
| 28/03/2013 | 280.00p | 290.00p | 278.00p | 282.50p | 2540 |
| 27/03/2013 | 297.50p | 298.00p | 275.00p | 280.00p | 8328 |
| 26/03/2013 | 300.00p | 302.00p | 291.00p | 297.50p | 5105 |
| 25/03/2013 | 285.00p | 320.00p | 285.00p | 300.00p | 25614 |
| 22/03/2013 | 267.50p | 290.00p | 267.50p | 285.00p | 11996 |
| 21/03/2013 | 282.50p | 282.50p | 260.00p | 267.50p | 8051 |
| 20/03/2013 | 292.50p | 292.50p | 275.00p | 282.50p | 7543 |
| 19/03/2013 | 295.00p | 296.43p | 286.23p | 292.50p | 8200 |
| 18/03/2013 | 297.50p | 300.00p | 290.00p | 295.00p | 5753 |
| 15/03/2013 | 295.00p | 303.00p | 292.50p | 300.00p | 2964 |
| 14/03/2013 | 297.50p | 300.00p | 282.00p | 295.00p | 9273 |
| 13/03/2013 | 302.50p | 305.00p | 290.15p | 297.50p | 12058 |
| 12/03/2013 | 296.50p | 310.00p | 290.20p | 302.50p | 24829 |
| 11/03/2013 | 292.50p | 303.00p | 280.00p | 296.50p | 11170 |
| 08/03/2013 | 251.50p | 310.00p | 251.50p | 292.50p | 61747 |
| 07/03/2013 | 248.50p | 255.00p | 245.00p | 251.50p | 6200 |
| 06/03/2013 | 216.00p | 250.00p | 216.00p | 248.50p | 37311 |
| 05/03/2013 | 210.00p | 220.00p | 210.00p | 216.00p | 11980 |
| 04/03/2013 | 210.00p | 215.00p | 205.50p | 210.00p | 16439 |
| 01/03/2013 | 210.00p | 215.00p | 205.00p | 210.00p | 4569 |
| 28/02/2013 | 210.00p | 214.90p | 210.00p | 210.00p | 1000 |
| 27/02/2013 | 210.00p | 210.00p | 205.50p | 210.00p | 494 |
| 26/02/2013 | 210.00p | 210.00p | 210.00p | 210.00p | 500 |
| 25/02/2013 | 210.00p | 215.00p | 205.00p | 210.00p | 3269 |
| 22/02/2013 | 200.00p | 210.00p | 200.00p | 210.00p | 14574 |
| 21/02/2013 | 200.00p | 202.50p | 200.00p | 200.00p | 5 |
| 20/02/2013 | 200.00p | 202.50p | 200.00p | 200.00p | 3151 |
| 19/02/2013 | 200.00p | 200.00p | 195.00p | 200.00p | 72 |
| 18/02/2013 | 206.50p | 206.50p | 200.00p | 200.00p | 4187 |
| 15/02/2013 | 214.00p | 214.00p | 204.00p | 206.50p | 13798 |
| 14/02/2013 | 216.50p | 216.50p | 210.00p | 214.00p | 7905 |
| 13/02/2013 | 216.50p | 218.50p | 213.00p | 216.50p | 1778 |
| 12/02/2013 | 216.50p | 220.00p | 213.00p | 216.50p | 0 |
| 11/02/2013 | 216.50p | 220.00p | 213.00p | 216.50p | 6661 |
| 08/02/2013 | 216.50p | 218.95p | 216.50p | 216.50p | 480 |
| 07/02/2013 | 217.50p | 220.00p | 215.05p | 217.50p | 1659 |
| 06/02/2013 | 219.00p | 220.00p | 215.00p | 217.50p | 8412 |
| 05/02/2013 | 230.00p | 230.00p | 210.00p | 219.00p | 10165 |
| 04/02/2013 | 232.50p | 232.50p | 225.00p | 230.00p | 4401 |
| 01/02/2013 | 232.50p | 238.00p | 230.00p | 232.50p | 6996 |
| 31/01/2013 | 222.50p | 245.00p | 222.50p | 230.00p | 14031 |
| 30/01/2013 | 225.00p | 230.00p | 211.68p | 222.50p | 13585 |
| 29/01/2013 | 195.00p | 230.00p | 195.00p | 225.00p | 20997 |
| 28/01/2013 | 191.00p | 200.00p | 188.25p | 195.00p | 2699 |
| 25/01/2013 | 190.00p | 195.00p | 185.10p | 191.00p | 7427 |
| 24/01/2013 | 187.50p | 195.00p | 185.75p | 190.00p | 8844 |
| 23/01/2013 | 185.00p | 190.00p | 181.10p | 187.50p | 8794 |
| 22/01/2013 | 185.00p | 185.00p | 181.01p | 185.00p | 18055 |
| 21/01/2013 | 190.50p | 190.50p | 180.00p | 185.00p | 14431 |
| 18/01/2013 | 184.50p | 195.00p | 181.25p | 190.50p | 21253 |
| 17/01/2013 | 182.50p | 189.90p | 181.20p | 184.50p | 1550 |
| 16/01/2013 | 179.50p | 188.00p | 179.50p | 182.50p | 13259 |
| 15/01/2013 | 175.00p | 185.00p | 172.00p | 179.50p | 6232 |
| 14/01/2013 | 185.00p | 185.00p | 150.00p | 172.50p | 48024 |
| 11/01/2013 | 185.00p | 190.00p | 180.00p | 185.00p | 17429 |
| 10/01/2013 | 192.50p | 195.00p | 180.20p | 185.00p | 20398 |
| 09/01/2013 | 185.00p | 193.00p | 185.00p | 192.50p | 6242 |
| 08/01/2013 | 185.00p | 189.80p | 182.00p | 185.00p | 23787 |
| 07/01/2013 | 205.00p | 205.00p | 180.00p | 185.00p | 35054 |
| 04/01/2013 | 195.00p | 210.41p | 190.00p | 205.00p | 46683 |
| 03/01/2013 | 202.50p | 202.50p | 180.00p | 192.50p | 50983 |
| 02/01/2013 | 210.00p | 210.00p | 175.00p | 202.50p | 72080 |
| 31/12/2012 | 245.00p | 247.00p | 195.00p | 210.00p | 50853 |
| 28/12/2012 | 240.00p | 270.00p | 240.00p | 245.00p | 27473 |
| 27/12/2012 | 227.50p | 268.90p | 227.50p | 240.00p | 51586 |
| 24/12/2012 | 208.00p | 230.00p | 208.00p | 227.50p | 33092 |
| 21/12/2012 | 192.50p | 215.00p | 191.00p | 208.00p | 48010 |
| 20/12/2012 | 190.00p | 197.00p | 185.20p | 192.50p | 9008 |
| 19/12/2012 | 187.50p | 219.00p | 187.50p | 190.00p | 28653 |
| 18/12/2012 | 162.50p | 191.91p | 161.00p | 187.50p | 53401 |
| 17/12/2012 | 162.50p | 165.00p | 155.00p | 162.50p | 32461 |
| 14/12/2012 | 166.50p | 168.00p | 160.00p | 162.50p | 14370 |
| 13/12/2012 | 135.00p | 170.00p | 135.00p | 166.50p | 65154 |
| 12/12/2012 | 131.50p | 140.00p | 129.00p | 135.00p | 41189 |
| 11/12/2012 | 133.00p | 134.30p | 128.00p | 131.50p | 2400 |
| 10/12/2012 | 136.00p | 139.84p | 130.00p | 133.00p | 28357 |
| 07/12/2012 | 125.50p | 139.84p | 125.50p | 136.00p | 34355 |
| 06/12/2012 | 125.00p | 130.00p | 125.00p | 125.50p | 16825 |
| 05/12/2012 | 126.00p | 130.00p | 124.00p | 125.00p | 17453 |
| 04/12/2012 | 119.50p | 127.00p | 119.50p | 125.00p | 24464 |
| 03/12/2012 | 119.50p | 122.00p | 119.00p | 119.50p | 22796 |
| 30/11/2012 | 119.50p | 121.00p | 119.50p | 119.50p | 1000 |
| 29/11/2012 | 119.50p | 122.00p | 119.00p | 119.50p | 15000 |
| 28/11/2012 | 119.50p | 125.00p | 119.50p | 119.50p | 2741 |
| 27/11/2012 | 119.50p | 122.00p | 119.50p | 119.50p | 14397 |
| 26/11/2012 | 119.50p | 122.00p | 119.50p | 119.50p | 9855 |
| 23/11/2012 | 119.50p | 122.00p | 119.50p | 119.50p | 15733 |
| 22/11/2012 | 119.50p | 120.00p | 119.50p | 119.50p | 500 |
| 21/11/2012 | 117.50p | 122.00p | 117.50p | 119.50p | 15992 |
| 20/11/2012 | 116.00p | 120.00p | 116.00p | 117.50p | 9000 |
| 19/11/2012 | 116.00p | 119.00p | 114.00p | 116.00p | 0 |
| 16/11/2012 | 114.00p | 119.00p | 114.00p | 115.50p | 36271 |
| 15/11/2012 | 111.00p | 117.00p | 111.00p | 114.00p | 47005 |
| 14/11/2012 | 110.50p | 113.22p | 110.00p | 111.00p | 48259 |
| 13/11/2012 | 102.50p | 113.00p | 101.00p | 110.50p | 9600 |
| 12/11/2012 | 102.50p | 105.00p | 100.05p | 102.50p | 10464 |
| 09/11/2012 | 106.50p | 106.50p | 100.00p | 102.50p | 13790 |
| 08/11/2012 | 109.00p | 110.00p | 105.50p | 106.50p | 8750 |
| 07/11/2012 | 109.00p | 109.00p | 105.00p | 109.00p | 9000 |
| 06/11/2012 | 109.00p | 115.81p | 109.00p | 109.00p | 9500 |
| 05/11/2012 | 107.50p | 113.00p | 107.50p | 109.00p | 44650 |
| 02/11/2012 | 107.50p | 112.00p | 107.50p | 107.50p | 6679 |
| 01/11/2012 | 97.50p | 110.00p | 97.50p | 107.50p | 55484 |
| 31/10/2012 | 97.00p | 100.50p | 95.00p | 97.00p | 102926 |
| 30/10/2012 | 97.00p | 100.00p | 97.00p | 97.00p | 550 |
| 29/10/2012 | 97.00p | 100.00p | 97.00p | 97.00p | 500 |
| 26/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 0 |
| 25/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 4500 |
| 24/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 55 |
| 23/10/2012 | 97.00p | 100.00p | 97.00p | 97.00p | 0 |
| 22/10/2012 | 97.00p | 100.00p | 97.00p | 97.00p | 18 |
| 19/10/2012 | 97.00p | 100.00p | 97.00p | 97.00p | 0 |
| 18/10/2012 | 97.00p | 100.00p | 97.00p | 97.00p | 2000 |
| 17/10/2012 | 97.00p | 100.00p | 94.12p | 97.00p | 0 |
| 16/10/2012 | 97.00p | 100.00p | 94.12p | 97.00p | 65156 |
| 15/10/2012 | 97.00p | 98.00p | 95.00p | 97.00p | 40055 |
| 12/10/2012 | 97.00p | 97.00p | 95.00p | 97.00p | 447 |
| 11/10/2012 | 97.00p | 98.00p | 95.20p | 97.00p | 0 |
| 10/10/2012 | 97.00p | 98.00p | 95.20p | 97.00p | 0 |
| 09/10/2012 | 97.00p | 98.00p | 95.20p | 97.00p | 0 |
| 08/10/2012 | 97.00p | 98.00p | 95.20p | 97.00p | 0 |
| 05/10/2012 | 95.50p | 98.00p | 95.20p | 97.00p | 2205 |
| 04/10/2012 | 95.50p | 98.00p | 95.00p | 95.50p | 0 |
| 03/10/2012 | 95.50p | 98.00p | 95.00p | 95.50p | 0 |
| 02/10/2012 | 95.50p | 98.00p | 95.00p | 95.50p | 0 |
| 01/10/2012 | 95.50p | 98.00p | 95.00p | 95.50p | 40500 |
| 28/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 0 |
| 27/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 20000 |
| 26/09/2012 | 95.50p | 98.00p | 95.00p | 95.50p | 5570 |
| 25/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 0 |
| 24/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 33 |
| 21/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 0 |
| 20/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 0 |
| 19/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 0 |
| 18/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 1042 |
| 17/09/2012 | 95.50p | 98.00p | 95.50p | 95.50p | 0 |
| 14/09/2012 | 95.50p | 98.00p | 95.50p | 95.50p | 0 |
| 13/09/2012 | 95.50p | 98.00p | 95.50p | 95.50p | 202 |
| 12/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 0 |
| 11/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 43560 |
| 10/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 159 |
| 07/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 14346 |
| 06/09/2012 | 95.50p | 98.00p | 95.00p | 95.50p | 50518 |
| 05/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 205 |
| 04/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 0 |
| 03/09/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 200 |
| 31/08/2012 | 95.50p | 95.50p | 95.00p | 95.50p | 7336 |
| 30/08/2012 | 95.50p | 98.00p | 95.50p | 95.50p | 119 |
| 29/08/2012 | 95.50p | 97.00p | 95.50p | 95.50p | 200 |
| 28/08/2012 | 95.50p | 97.00p | 95.00p | 95.50p | 49610 |
| 24/08/2012 | 95.00p | 97.00p | 92.00p | 95.50p | 57909 |
| 23/08/2012 | 95.00p | 98.80p | 92.00p | 95.00p | 19898 |
| 22/08/2012 | 95.00p | 98.00p | 92.00p | 95.00p | 33647 |
| 21/08/2012 | 95.00p | 95.00p | 92.00p | 95.00p | 10000 |
*Close Price adjusted for both dividends and splits