Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/11/2011 57.50p 57.50p 56.00p 57.50p 11000
01/11/2011 57.50p 58.00p 56.00p 57.50p 40000
31/10/2011 57.50p 62.98p 57.50p 57.50p 0
28/10/2011 57.50p 62.98p 57.50p 57.50p 0
27/10/2011 57.50p 62.98p 57.50p 57.50p 0
26/10/2011 57.50p 62.98p 57.50p 57.50p 5000
25/10/2011 56.50p 59.30p 56.50p 57.50p 4000
24/10/2011 56.50p 58.00p 54.00p 56.50p 0
21/10/2011 54.00p 58.00p 54.00p 56.50p 294500
20/10/2011 54.00p 58.00p 54.00p 54.00p 25000
19/10/2011 48.00p 55.00p 48.00p 53.50p 12000
18/10/2011 48.00p 48.00p 46.00p 48.00p 0
17/10/2011 48.00p 48.00p 46.00p 48.00p 1553
14/10/2011 48.00p 48.00p 46.00p 48.00p 3000
13/10/2011 48.00p 49.00p 48.00p 48.00p 0
12/10/2011 48.00p 49.00p 48.00p 48.00p 4000
11/10/2011 48.00p 49.20p 47.50p 48.00p 0
10/10/2011 48.00p 49.20p 47.50p 48.00p 0
07/10/2011 47.50p 49.20p 47.50p 48.00p 2002
06/10/2011 51.50p 51.50p 45.00p 47.50p 16415
05/10/2011 52.50p 52.50p 50.00p 51.50p 500
04/10/2011 52.50p 52.50p 50.00p 52.50p 500
03/10/2011 52.50p 52.50p 50.00p 52.50p 750
30/09/2011 52.50p 53.00p 51.05p 52.50p 4070
29/09/2011 52.50p 53.50p 52.00p 52.50p 0
28/09/2011 52.50p 53.50p 52.00p 52.50p 0
27/09/2011 52.50p 53.50p 52.00p 52.50p 0
26/09/2011 52.50p 53.50p 52.00p 52.50p 0
23/09/2011 53.50p 53.50p 52.00p 53.50p 0
22/09/2011 53.50p 53.50p 52.00p 53.50p 0
21/09/2011 53.50p 53.50p 52.00p 53.50p 41
20/09/2011 52.50p 53.50p 50.00p 53.50p 400
19/09/2011 52.50p 52.50p 50.00p 52.50p 63
16/09/2011 52.00p 52.50p 49.00p 52.50p 200072
15/09/2011 52.00p 52.00p 49.00p 52.00p 0
14/09/2011 51.50p 52.00p 49.00p 52.00p 50000
13/09/2011 51.50p 51.50p 49.05p 51.50p 63
12/09/2011 51.50p 51.50p 49.05p 51.50p 63
09/09/2011 51.50p 51.50p 48.00p 51.50p 50
08/09/2011 51.50p 51.50p 49.05p 51.50p 500
07/09/2011 51.50p 55.00p 50.16p 51.50p 0
06/09/2011 51.50p 55.00p 50.16p 51.50p 0
05/09/2011 51.50p 55.00p 50.16p 51.50p 0
02/09/2011 51.50p 55.00p 50.16p 51.50p 0
01/09/2011 51.50p 55.00p 50.16p 51.50p 0
31/08/2011 51.50p 55.00p 50.16p 51.50p 0
30/08/2011 51.50p 55.00p 50.16p 51.50p 0
26/08/2011 51.50p 55.00p 50.16p 51.50p 0
25/08/2011 51.50p 55.00p 50.16p 51.50p 0
24/08/2011 51.50p 55.00p 50.16p 51.50p 0
23/08/2011 51.50p 55.00p 50.16p 51.50p 5376
22/08/2011 51.50p 54.51p 51.50p 51.50p 0
19/08/2011 51.50p 54.51p 51.50p 51.50p 890
18/08/2011 51.50p 51.50p 48.70p 51.50p 0
17/08/2011 51.50p 51.50p 48.70p 51.50p 0
16/08/2011 51.50p 51.50p 48.70p 51.50p 500
15/08/2011 53.00p 53.00p 48.00p 51.50p 9415
12/08/2011 53.00p 57.80p 53.00p 53.00p 370
11/08/2011 53.00p 53.00p 53.00p 53.00p 0
10/08/2011 53.00p 57.80p 53.00p 53.00p 2105
09/08/2011 53.00p 57.80p 53.00p 53.00p 2768
08/08/2011 53.00p 57.30p 49.00p 53.00p 0
05/08/2011 53.00p 57.30p 49.00p 53.00p 475
04/08/2011 56.00p 56.00p 52.00p 53.00p 0
03/08/2011 57.00p 57.00p 52.00p 56.00p 2562
02/08/2011 58.50p 60.60p 57.50p 58.50p 0
01/08/2011 57.50p 60.60p 57.50p 58.50p 9724
29/07/2011 57.50p 60.20p 57.50p 57.50p 4000
28/07/2011 57.50p 57.50p 53.90p 57.50p 18
27/07/2011 58.50p 62.00p 55.70p 58.50p 0
26/07/2011 60.50p 62.00p 55.70p 58.50p 27991
25/07/2011 62.50p 62.50p 60.00p 60.50p 5000
22/07/2011 62.50p 63.55p 60.05p 62.50p 20250
21/07/2011 62.50p 62.97p 61.50p 62.50p 0
20/07/2011 62.50p 62.97p 61.50p 62.50p 0
19/07/2011 62.50p 62.97p 61.50p 62.50p 0
18/07/2011 62.50p 62.97p 61.50p 62.50p 0
15/07/2011 61.50p 62.97p 61.50p 62.50p 4720
14/07/2011 61.50p 61.50p 59.50p 61.50p 0
13/07/2011 59.50p 61.50p 59.50p 61.50p 10000
12/07/2011 61.50p 61.50p 56.00p 59.50p 802
11/07/2011 61.50p 65.50p 60.00p 61.50p 0
08/07/2011 65.50p 65.50p 60.00p 61.50p 7000
07/07/2011 65.50p 65.50p 63.00p 65.50p 651
06/07/2011 65.50p 65.50p 63.00p 65.50p 872
05/07/2011 69.00p 69.00p 60.00p 65.50p 5538
04/07/2011 69.00p 69.00p 69.00p 69.00p 400
01/07/2011 69.00p 69.66p 60.00p 69.00p 0
30/06/2011 69.00p 69.66p 60.00p 69.00p 38700
29/06/2011 69.00p 69.00p 68.00p 69.00p 399
28/06/2011 69.00p 69.66p 68.00p 69.00p 10000
27/06/2011 69.00p 69.00p 68.00p 69.00p 0
24/06/2011 69.00p 69.00p 68.00p 69.00p 10000
23/06/2011 70.50p 70.50p 69.00p 69.00p 15000
22/06/2011 71.50p 71.50p 68.00p 70.50p 21577
21/06/2011 71.50p 74.00p 71.50p 71.50p 0
20/06/2011 74.00p 74.00p 71.50p 71.50p 0
17/06/2011 74.00p 74.00p 70.00p 74.00p 0
16/06/2011 74.00p 74.00p 70.00p 74.00p 5000
15/06/2011 74.00p 74.00p 70.00p 74.00p 15
14/06/2011 74.00p 74.00p 70.00p 74.00p 500
13/06/2011 74.00p 76.64p 72.00p 74.00p 0
10/06/2011 74.00p 76.64p 72.00p 74.00p 2164
09/06/2011 74.00p 74.00p 74.00p 74.00p 0
08/06/2011 74.00p 74.00p 74.00p 74.00p 0
07/06/2011 74.00p 74.00p 74.00p 74.00p 0
06/06/2011 74.00p 74.00p 74.00p 74.00p 2500
03/06/2011 74.00p 74.00p 74.00p 74.00p 0
02/06/2011 74.00p 75.00p 70.20p 74.00p 0
01/06/2011 74.00p 75.00p 70.20p 74.00p 0
31/05/2011 75.00p 75.00p 70.20p 74.00p 5847
27/05/2011 75.00p 80.00p 75.00p 75.00p 500
26/05/2011 75.00p 80.00p 74.00p 75.00p 0
25/05/2011 75.00p 80.00p 74.00p 75.00p 0
24/05/2011 75.00p 80.00p 74.00p 75.00p 0
23/05/2011 75.00p 80.00p 74.00p 75.00p 2395
20/05/2011 75.00p 78.00p 75.00p 75.00p 0
19/05/2011 74.00p 78.00p 74.00p 75.00p 2562
18/05/2011 74.00p 75.00p 72.40p 74.00p 0
17/05/2011 75.00p 75.00p 72.40p 74.00p 0
16/05/2011 74.00p 74.00p 72.40p 74.00p 0
13/05/2011 74.00p 74.00p 72.40p 74.00p 100
12/05/2011 74.00p 74.00p 72.40p 74.00p 0
11/05/2011 74.00p 74.00p 72.40p 74.00p 14
10/05/2011 74.00p 78.00p 72.40p 74.00p 0
09/05/2011 74.00p 78.00p 72.40p 74.00p 6672
06/05/2011 74.00p 74.00p 72.40p 74.00p 957
05/05/2011 74.00p 74.00p 72.40p 74.00p 189
04/05/2011 74.00p 74.00p 72.40p 74.00p 0
03/05/2011 74.00p 74.00p 72.40p 74.00p 1605
28/04/2011 74.00p 77.84p 72.40p 74.00p 0
27/04/2011 74.00p 77.84p 72.40p 74.00p 0
26/04/2011 74.00p 77.84p 72.40p 74.00p 7698
21/04/2011 74.00p 78.70p 70.10p 74.00p 0
20/04/2011 74.00p 78.70p 70.10p 74.00p 0
19/04/2011 75.00p 78.70p 70.10p 74.00p 14542
18/04/2011 75.00p 75.00p 70.10p 75.00p 0
15/04/2011 75.00p 75.00p 70.10p 75.00p 177
14/04/2011 75.00p 78.70p 70.00p 75.00p 2517
13/04/2011 75.00p 80.00p 71.30p 75.00p 1825
12/04/2011 77.50p 79.35p 75.00p 75.00p 2112
11/04/2011 70.00p 79.35p 70.00p 77.50p 21132
08/04/2011 70.00p 70.00p 69.00p 70.00p 2100
07/04/2011 70.00p 72.02p 70.00p 70.00p 3662
06/04/2011 67.50p 71.92p 67.50p 70.00p 10695
05/04/2011 62.50p 72.00p 62.50p 67.50p 17076
04/04/2011 63.00p 67.00p 60.60p 62.50p 10905
01/04/2011 57.50p 65.00p 57.50p 63.00p 13442
31/03/2011 57.50p 58.50p 57.50p 57.50p 0
30/03/2011 57.50p 58.50p 57.50p 57.50p 0
29/03/2011 57.50p 58.50p 57.50p 57.50p 138
28/03/2011 57.50p 58.50p 57.50p 57.50p 527
25/03/2011 57.50p 58.50p 57.50p 57.50p 0
24/03/2011 57.50p 58.50p 57.50p 57.50p 0
23/03/2011 57.50p 58.50p 57.50p 57.50p 20
22/03/2011 57.50p 59.95p 57.50p 57.50p 910
21/03/2011 57.50p 60.00p 57.50p 57.50p 0
18/03/2011 57.50p 60.00p 57.50p 57.50p 5000
17/03/2011 57.50p 57.50p 56.00p 57.50p 0
16/03/2011 57.50p 57.50p 56.00p 57.50p 2068
15/03/2011 57.50p 57.50p 56.00p 57.50p 31
14/03/2011 57.50p 57.50p 56.00p 57.50p 37
11/03/2011 57.50p 59.90p 57.50p 57.50p 0
10/03/2011 57.50p 59.90p 57.50p 57.50p 0
09/03/2011 57.50p 59.90p 57.50p 57.50p 5500
08/03/2011 56.50p 57.50p 54.40p 57.50p 1000
07/03/2011 54.00p 60.00p 52.00p 56.50p 61870
04/03/2011 52.50p 52.50p 48.00p 52.50p 177
03/03/2011 52.50p 52.50p 48.18p 52.50p 80
02/03/2011 52.50p 53.40p 52.50p 52.50p 37
01/03/2011 53.50p 54.20p 50.00p 52.50p 2301
28/02/2011 53.50p 55.00p 50.00p 53.50p 0
25/02/2011 53.50p 55.00p 50.00p 53.50p 0
24/02/2011 53.50p 53.50p 50.00p 53.50p 449
23/02/2011 53.50p 54.20p 50.00p 53.50p 2111
22/02/2011 53.50p 53.50p 49.00p 53.50p 5000
21/02/2011 55.50p 58.20p 53.50p 53.50p 1005
18/02/2011 55.50p 55.50p 52.08p 55.50p 5000
17/02/2011 55.50p 60.00p 55.50p 55.50p 0
16/02/2011 55.50p 60.00p 55.50p 55.50p 0
15/02/2011 55.50p 60.00p 55.50p 55.50p 0
14/02/2011 55.50p 60.00p 55.50p 55.50p 500
11/02/2011 55.50p 55.50p 52.00p 55.50p 0
10/02/2011 55.50p 55.50p 52.00p 55.50p 0
09/02/2011 52.00p 55.50p 52.00p 55.50p 6000
08/02/2011 52.00p 56.50p 52.00p 56.50p 3591
07/02/2011 57.50p 58.00p 55.00p 57.50p 0
04/02/2011 58.00p 58.00p 57.50p 57.50p 1693
03/02/2011 57.50p 61.10p 57.00p 57.50p 0
02/02/2011 61.10p 61.10p 57.50p 57.50p 306
01/02/2011 57.50p 57.50p 50.00p 57.50p 20511
31/01/2011 57.50p 61.10p 57.50p 57.50p 863
28/01/2011 57.50p 61.10p 57.50p 57.50p 13236
27/01/2011 57.50p 57.50p 57.50p 57.50p 0
26/01/2011 57.50p 57.50p 55.00p 57.50p 2000
25/01/2011 57.50p 57.50p 57.50p 57.50p 0
24/01/2011 56.00p 62.00p 56.00p 57.50p 46500
21/01/2011 56.00p 59.20p 52.00p 56.00p 18057
20/01/2011 52.50p 57.20p 52.50p 56.00p 50000
19/01/2011 51.00p 51.00p 51.00p 51.00p 0

*Close Price adjusted for both dividends and splits