Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/08/2012 95.00p 95.00p 91.00p 95.00p 20655
17/08/2012 86.50p 100.00p 85.00p 95.00p 64135
16/08/2012 84.00p 90.68p 83.00p 86.50p 20636
15/08/2012 80.00p 83.00p 80.00p 82.50p 5022
14/08/2012 80.00p 84.50p 78.00p 80.00p 10000
13/08/2012 78.50p 82.00p 76.40p 80.00p 8920
10/08/2012 78.50p 81.09p 75.00p 78.50p 3500
09/08/2012 78.00p 80.22p 78.00p 78.50p 0
08/08/2012 78.00p 80.22p 78.00p 78.00p 506
07/08/2012 75.50p 80.00p 73.68p 78.00p 14533
06/08/2012 73.50p 77.00p 73.50p 74.50p 2500
03/08/2012 73.50p 75.00p 73.50p 73.50p 3750
02/08/2012 73.50p 77.00p 71.00p 73.50p 9000
01/08/2012 71.50p 73.50p 71.50p 73.50p 3750
31/07/2012 71.50p 72.85p 70.00p 71.50p 14661
30/07/2012 72.50p 75.00p 72.50p 72.50p 0
27/07/2012 73.50p 75.00p 72.50p 72.50p 314
26/07/2012 74.50p 74.50p 70.00p 72.50p 270
25/07/2012 74.50p 74.50p 70.00p 74.50p 0
24/07/2012 74.50p 74.50p 70.00p 74.50p 0
23/07/2012 74.50p 74.50p 70.00p 74.50p 0
20/07/2012 74.50p 74.50p 70.00p 74.50p 0
19/07/2012 74.50p 74.50p 70.00p 74.50p 900
18/07/2012 74.50p 74.50p 70.00p 74.50p 0
17/07/2012 74.50p 74.50p 70.00p 74.50p 10
16/07/2012 75.00p 79.00p 70.00p 74.50p 0
13/07/2012 75.00p 79.00p 70.00p 73.50p 9759
12/07/2012 75.00p 75.00p 70.00p 75.00p 0
11/07/2012 75.00p 75.00p 70.00p 75.00p 0
10/07/2012 75.00p 75.00p 70.00p 75.00p 0
09/07/2012 75.00p 75.00p 70.00p 75.00p 6300
06/07/2012 75.00p 79.00p 70.00p 75.00p 6686
05/07/2012 75.00p 77.50p 70.00p 75.00p 0
04/07/2012 77.50p 77.50p 70.00p 75.00p 1253
03/07/2012 77.50p 79.75p 75.00p 77.50p 1719
02/07/2012 77.50p 77.50p 75.00p 77.50p 20000
29/06/2012 77.50p 80.00p 77.50p 77.50p 5125
28/06/2012 77.50p 80.00p 77.50p 77.50p 7500
27/06/2012 77.50p 80.00p 75.00p 77.50p 12500
26/06/2012 77.50p 79.90p 76.10p 77.50p 17892
25/06/2012 71.50p 80.00p 71.50p 77.50p 8160
22/06/2012 67.50p 74.00p 67.50p 71.50p 13000
21/06/2012 67.00p 69.84p 66.00p 67.50p 0
20/06/2012 66.00p 69.84p 66.00p 67.00p 10000
19/06/2012 66.00p 67.60p 66.00p 66.00p 0
18/06/2012 66.00p 67.60p 66.00p 66.00p 26500
15/06/2012 66.00p 67.00p 62.11p 66.00p 0
14/06/2012 66.00p 67.00p 62.11p 66.00p 0
13/06/2012 67.00p 67.00p 62.11p 66.00p 5263
12/06/2012 70.00p 70.00p 67.00p 67.00p 6468
11/06/2012 70.00p 70.00p 65.00p 70.00p 0
08/06/2012 70.00p 70.00p 65.00p 70.00p 7999
07/06/2012 70.00p 70.00p 68.00p 70.00p 10000
06/06/2012 70.00p 70.00p 68.00p 70.00p 13616
01/06/2012 68.50p 75.25p 68.50p 70.00p 10000
31/05/2012 68.50p 69.62p 68.50p 68.50p 5000
30/05/2012 68.00p 71.75p 65.50p 68.50p 9259
29/05/2012 69.50p 69.50p 65.00p 68.00p 7640
28/05/2012 69.50p 75.00p 68.00p 69.50p 0
25/05/2012 69.50p 75.00p 68.00p 69.50p 0
24/05/2012 69.50p 75.00p 68.00p 69.50p 0
23/05/2012 69.50p 75.00p 68.00p 69.50p 0
22/05/2012 69.50p 75.00p 68.00p 69.50p 0
21/05/2012 71.50p 75.00p 68.00p 69.50p 3747
18/05/2012 71.50p 74.93p 71.50p 71.50p 0
17/05/2012 71.50p 74.93p 71.50p 71.50p 750
16/05/2012 71.50p 71.92p 71.50p 71.50p 5000
15/05/2012 72.00p 72.00p 68.00p 71.50p 4150
14/05/2012 73.00p 78.00p 68.00p 72.00p 0
11/05/2012 75.50p 78.00p 68.00p 73.00p 55200
10/05/2012 75.50p 75.50p 71.90p 75.50p 6920
09/05/2012 74.50p 79.00p 72.00p 75.50p 8796
08/05/2012 73.00p 75.94p 71.50p 74.50p 586
04/05/2012 71.50p 75.00p 71.50p 73.00p 2500
03/05/2012 69.00p 74.93p 68.00p 71.50p 12565
02/05/2012 68.50p 70.00p 68.50p 69.00p 14014
01/05/2012 72.50p 72.50p 68.50p 68.50p 9390
30/04/2012 74.00p 74.00p 70.88p 72.50p 6661
27/04/2012 73.50p 78.00p 63.04p 74.00p 63048
26/04/2012 70.00p 76.00p 70.00p 73.50p 17327
25/04/2012 65.50p 71.00p 65.50p 70.00p 6000
24/04/2012 65.00p 71.16p 60.00p 65.50p 27500
23/04/2012 65.00p 65.00p 62.00p 65.00p 5000
20/04/2012 65.00p 70.00p 62.35p 65.00p 0
19/04/2012 65.50p 70.00p 62.35p 65.00p 8396
18/04/2012 59.00p 75.00p 59.00p 65.50p 98352
17/04/2012 54.00p 60.00p 54.00p 59.00p 3336
16/04/2012 51.50p 58.31p 51.50p 54.00p 5956
13/04/2012 49.50p 55.00p 49.50p 51.50p 2500
12/04/2012 49.00p 53.00p 49.00p 49.50p 10550
11/04/2012 47.50p 52.00p 47.50p 49.00p 51500
10/04/2012 46.00p 51.80p 46.00p 47.50p 15000
05/04/2012 44.00p 46.00p 44.00p 46.00p 100000
04/04/2012 47.00p 47.00p 40.00p 44.00p 39465
03/04/2012 48.50p 48.50p 42.50p 47.00p 10449
02/04/2012 48.50p 48.50p 45.00p 48.50p 0
30/03/2012 48.50p 48.50p 45.00p 48.50p 0
29/03/2012 48.50p 48.50p 45.00p 48.50p 50000
28/03/2012 48.50p 48.50p 46.05p 48.50p 40550
27/03/2012 48.50p 48.50p 46.50p 48.50p 56666
26/03/2012 49.00p 49.50p 48.50p 48.50p 0
23/03/2012 49.50p 49.50p 48.50p 49.00p 0
22/03/2012 49.50p 49.50p 49.50p 49.50p 100000
21/03/2012 49.50p 49.50p 47.00p 49.50p 58
20/03/2012 49.50p 51.00p 48.50p 49.50p 0
19/03/2012 49.50p 51.00p 49.50p 49.50p 0
16/03/2012 49.50p 51.00p 49.50p 49.50p 44678
15/03/2012 49.50p 51.00p 47.00p 49.50p 52382
14/03/2012 49.50p 49.50p 47.00p 49.50p 195
13/03/2012 50.00p 50.00p 47.00p 49.50p 11167
12/03/2012 50.00p 50.00p 46.50p 50.00p 0
09/03/2012 49.00p 50.00p 46.50p 50.00p 0
08/03/2012 49.00p 49.00p 46.50p 49.00p 100000
07/03/2012 49.00p 51.00p 46.00p 49.00p 0
06/03/2012 49.00p 51.00p 46.00p 49.00p 37214
05/03/2012 49.00p 55.00p 45.00p 49.00p 46922
02/03/2012 49.00p 49.00p 47.40p 49.00p 54
01/03/2012 49.00p 49.00p 47.00p 49.00p 0
29/02/2012 49.00p 49.00p 47.00p 49.00p 158
28/02/2012 49.00p 49.00p 47.00p 49.00p 0
27/02/2012 49.00p 49.00p 47.00p 49.00p 0
24/02/2012 49.00p 49.00p 47.00p 49.00p 0
23/02/2012 49.00p 49.00p 47.00p 49.00p 42
22/02/2012 49.00p 49.00p 47.00p 49.00p 0
21/02/2012 49.00p 49.00p 47.00p 49.00p 0
20/02/2012 49.00p 49.00p 47.00p 49.00p 60
17/02/2012 49.00p 49.00p 47.00p 49.00p 2750
16/02/2012 49.00p 49.00p 47.00p 49.00p 0
15/02/2012 49.00p 49.00p 47.00p 49.00p 0
14/02/2012 49.00p 49.00p 47.00p 49.00p 900
13/02/2012 49.00p 49.00p 47.00p 49.00p 57
10/02/2012 49.00p 53.00p 45.96p 49.00p 6110
09/02/2012 49.00p 52.84p 49.00p 49.00p 80201
08/02/2012 49.00p 49.12p 45.96p 49.00p 890001
07/02/2012 49.00p 52.84p 49.00p 49.00p 11
06/02/2012 49.00p 49.00p 45.96p 49.00p 900
03/02/2012 49.00p 51.50p 49.00p 49.00p 0
02/02/2012 49.00p 51.50p 49.00p 49.00p 0
01/02/2012 49.00p 51.50p 49.00p 49.00p 0
31/01/2012 49.00p 51.50p 49.00p 49.00p 0
30/01/2012 49.00p 51.50p 49.00p 49.00p 0
27/01/2012 49.00p 51.50p 49.00p 49.00p 2009
26/01/2012 49.00p 51.50p 49.00p 49.00p 0
25/01/2012 49.00p 51.50p 49.00p 49.00p 0
24/01/2012 49.00p 51.50p 49.00p 49.00p 173
23/01/2012 49.00p 49.00p 45.32p 49.00p 0
20/01/2012 49.00p 49.00p 45.32p 49.00p 0
19/01/2012 49.00p 49.00p 45.32p 49.00p 68
18/01/2012 49.00p 51.50p 49.00p 49.00p 0
17/01/2012 49.00p 51.50p 49.00p 49.00p 942
16/01/2012 49.00p 50.00p 49.00p 49.00p 3000
13/01/2012 49.00p 49.00p 45.00p 49.00p 0
12/01/2012 49.00p 49.00p 45.00p 49.00p 248
11/01/2012 49.00p 49.00p 46.00p 49.00p 12500
10/01/2012 49.00p 52.00p 49.00p 49.00p 0
09/01/2012 49.00p 52.00p 49.00p 49.00p 0
06/01/2012 49.00p 52.00p 49.00p 49.00p 5000
05/01/2012 49.00p 51.00p 45.08p 49.00p 0
04/01/2012 49.00p 51.00p 45.08p 49.00p 0
03/01/2012 49.00p 51.00p 45.08p 49.00p 4300
30/12/2011 49.00p 50.00p 45.00p 49.00p 0
29/12/2011 48.50p 50.00p 45.00p 49.00p 0
28/12/2011 49.00p 50.00p 45.00p 49.00p 0
23/12/2011 50.00p 50.00p 45.00p 49.00p 1600
22/12/2011 50.00p 54.00p 50.00p 50.00p 0
21/12/2011 50.00p 54.00p 50.00p 50.00p 0
20/12/2011 50.00p 54.00p 50.00p 50.00p 0
19/12/2011 50.00p 54.00p 50.00p 50.00p 0
16/12/2011 52.50p 54.00p 51.33p 52.50p 0
15/12/2011 52.50p 54.00p 51.33p 52.50p 0
14/12/2011 52.50p 54.00p 51.33p 52.50p 0
13/12/2011 52.50p 54.00p 51.33p 52.50p 0
12/12/2011 52.50p 54.00p 51.33p 52.50p 0
09/12/2011 52.50p 54.00p 51.33p 52.50p 50000
08/12/2011 52.50p 55.00p 50.00p 52.50p 0
07/12/2011 52.50p 55.00p 50.00p 52.50p 0
06/12/2011 52.50p 55.00p 50.00p 52.50p 0
05/12/2011 52.50p 55.00p 50.00p 52.50p 0
02/12/2011 50.00p 55.00p 50.00p 52.50p 2500
01/12/2011 50.00p 54.50p 50.00p 50.00p 0
30/11/2011 54.50p 54.50p 50.00p 50.00p 2500
29/11/2011 57.50p 57.50p 53.00p 54.50p 600
28/11/2011 57.50p 57.50p 55.00p 57.50p 2500
25/11/2011 57.50p 58.00p 55.00p 57.50p 0
24/11/2011 57.50p 58.00p 55.00p 57.50p 0
23/11/2011 57.50p 58.00p 55.00p 57.50p 0
22/11/2011 57.50p 58.00p 55.00p 57.50p 0
21/11/2011 57.50p 58.00p 55.00p 57.50p 0
18/11/2011 57.50p 58.00p 55.00p 57.50p 0
17/11/2011 57.50p 58.00p 55.00p 57.50p 0
16/11/2011 57.50p 58.00p 55.00p 57.50p 35062
15/11/2011 57.50p 60.00p 57.50p 57.50p 0
14/11/2011 57.50p 60.00p 57.50p 57.50p 50066
11/11/2011 57.50p 57.50p 55.00p 57.50p 5829
10/11/2011 57.50p 60.00p 55.00p 57.50p 0
09/11/2011 57.50p 60.00p 55.00p 57.50p 11413
08/11/2011 57.50p 57.50p 56.00p 57.50p 0
07/11/2011 57.50p 57.50p 56.00p 57.50p 0
04/11/2011 57.50p 57.50p 56.00p 57.50p 0
03/11/2011 57.50p 57.50p 56.00p 57.50p 0

*Close Price adjusted for both dividends and splits