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 |
|---|---|---|---|---|---|
| 12/03/2025 | 58.00p | 60.00p | 57.50p | 57.50p | 17900 |
| 11/03/2025 | 58.00p | 59.40p | 58.00p | 58.00p | 20 |
| 10/03/2025 | 61.00p | 61.90p | 56.25p | 58.00p | 28188 |
| 07/03/2025 | 61.00p | 61.00p | 60.00p | 61.00p | 5069 |
| 06/03/2025 | 61.00p | 61.00p | 60.00p | 61.00p | 310 |
| 05/03/2025 | 64.00p | 64.00p | 60.00p | 61.00p | 66583 |
| 04/03/2025 | 64.00p | 64.98p | 64.00p | 64.00p | 3009 |
| 03/03/2025 | 64.00p | 64.00p | 61.43p | 64.00p | 6905 |
| 28/02/2025 | 64.00p | 64.00p | 62.25p | 64.00p | 12000 |
| 27/02/2025 | 64.50p | 64.50p | 64.14p | 64.50p | 0 |
| 26/02/2025 | 67.50p | 67.50p | 62.00p | 64.50p | 133578 |
| 25/02/2025 | 67.50p | 67.50p | 67.00p | 67.50p | 0 |
| 24/02/2025 | 68.00p | 69.85p | 65.15p | 67.50p | 1508 |
| 21/02/2025 | 68.00p | 68.00p | 66.55p | 68.00p | 1000 |
| 20/02/2025 | 68.00p | 68.00p | 67.47p | 68.00p | 0 |
| 19/02/2025 | 68.00p | 68.00p | 67.47p | 68.00p | 0 |
| 18/02/2025 | 68.00p | 69.68p | 68.00p | 68.00p | 7474 |
| 17/02/2025 | 68.00p | 69.80p | 68.00p | 68.00p | 7386 |
| 14/02/2025 | 68.00p | 68.00p | 66.25p | 68.00p | 1249 |
| 13/02/2025 | 68.00p | 68.00p | 67.47p | 68.00p | 0 |
| 12/02/2025 | 69.00p | 70.00p | 67.22p | 68.00p | 19463 |
| 11/02/2025 | 69.00p | 69.00p | 67.22p | 69.00p | 939 |
| 10/02/2025 | 68.50p | 70.85p | 66.36p | 69.00p | 21972 |
| 07/02/2025 | 71.00p | 71.00p | 65.05p | 68.50p | 71214 |
| 06/02/2025 | 71.00p | 72.88p | 71.00p | 71.00p | 22001 |
| 05/02/2025 | 71.00p | 71.00p | 70.71p | 71.00p | 0 |
| 04/02/2025 | 71.00p | 71.00p | 70.71p | 71.00p | 0 |
| 03/02/2025 | 71.00p | 71.00p | 69.88p | 71.00p | 1668 |
| 31/01/2025 | 69.50p | 73.00p | 69.50p | 71.00p | 8198 |
| 30/01/2025 | 69.50p | 69.50p | 69.43p | 69.50p | 0 |
| 29/01/2025 | 69.25p | 69.50p | 69.25p | 69.50p | 8340 |
| 28/01/2025 | 69.25p | 69.25p | 68.52p | 69.25p | 1465 |
| 27/01/2025 | 69.25p | 70.00p | 69.25p | 69.25p | 2 |
| 24/01/2025 | 69.25p | 69.25p | 69.14p | 69.25p | 0 |
| 23/01/2025 | 71.00p | 71.00p | 69.25p | 69.25p | 7187 |
| 22/01/2025 | 69.00p | 69.00p | 68.55p | 69.00p | 0 |
| 21/01/2025 | 68.50p | 69.00p | 68.00p | 69.00p | 16000 |
| 20/01/2025 | 72.50p | 72.50p | 65.00p | 68.50p | 66143 |
| 17/01/2025 | 72.50p | 72.50p | 70.00p | 72.50p | 600 |
| 16/01/2025 | 72.50p | 73.70p | 70.00p | 72.50p | 14352 |
| 15/01/2025 | 71.00p | 72.50p | 70.09p | 72.50p | 33179 |
| 14/01/2025 | 73.50p | 73.50p | 70.00p | 71.00p | 16556 |
| 13/01/2025 | 73.00p | 73.84p | 73.00p | 73.50p | 12179 |
| 10/01/2025 | 73.00p | 73.84p | 73.00p | 73.00p | 1354 |
| 09/01/2025 | 73.00p | 73.40p | 73.00p | 73.00p | 0 |
| 08/01/2025 | 73.50p | 73.90p | 72.03p | 73.00p | 10000 |
| 07/01/2025 | 73.50p | 73.80p | 73.50p | 73.50p | 0 |
| 06/01/2025 | 72.50p | 74.40p | 72.06p | 73.50p | 30314 |
| 03/01/2025 | 70.50p | 72.50p | 69.25p | 72.50p | 12132 |
| 02/01/2025 | 72.50p | 72.50p | 70.00p | 72.50p | 12588 |
| 31/12/2024 | 72.50p | 72.50p | 70.00p | 72.50p | 2293 |
| 30/12/2024 | 72.50p | 73.50p | 72.50p | 72.50p | 1355 |
| 27/12/2024 | 72.50p | 72.75p | 70.00p | 72.50p | 19230 |
| 24/12/2024 | 72.50p | 73.00p | 72.50p | 72.50p | 0 |
| 23/12/2024 | 72.00p | 72.50p | 69.18p | 72.50p | 10001 |
| 20/12/2024 | 75.00p | 75.00p | 69.00p | 72.00p | 23227 |
| 19/12/2024 | 75.00p | 77.20p | 72.18p | 75.00p | 1632 |
| 18/12/2024 | 75.00p | 75.00p | 74.77p | 75.00p | 0 |
| 17/12/2024 | 75.00p | 77.40p | 75.00p | 75.00p | 4 |
| 16/12/2024 | 75.00p | 77.20p | 75.00p | 75.00p | 487 |
| 13/12/2024 | 75.00p | 75.00p | 74.77p | 75.00p | 0 |
| 12/12/2024 | 75.00p | 75.00p | 74.77p | 75.00p | 0 |
| 11/12/2024 | 75.00p | 78.00p | 75.00p | 75.00p | 4000 |
| 10/12/2024 | 75.00p | 75.00p | 72.00p | 75.00p | 4000 |
| 09/12/2024 | 71.50p | 77.40p | 69.55p | 75.00p | 18445 |
| 06/12/2024 | 70.50p | 71.50p | 69.55p | 71.50p | 1376 |
| 05/12/2024 | 70.50p | 70.90p | 69.44p | 70.50p | 50129 |
| 04/12/2024 | 74.00p | 74.00p | 68.10p | 70.50p | 42257 |
| 03/12/2024 | 74.00p | 74.00p | 71.00p | 74.00p | 9948 |
| 02/12/2024 | 76.00p | 76.00p | 73.00p | 74.00p | 9088 |
| 29/11/2024 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 28/11/2024 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 27/11/2024 | 76.00p | 76.00p | 75.60p | 76.00p | 500 |
| 26/11/2024 | 76.00p | 76.90p | 76.00p | 76.00p | 6 |
| 25/11/2024 | 79.00p | 79.00p | 74.30p | 76.00p | 21364 |
| 22/11/2024 | 79.00p | 79.14p | 78.90p | 79.00p | 8000 |
| 21/11/2024 | 79.50p | 79.50p | 78.06p | 79.00p | 8463 |
| 20/11/2024 | 80.00p | 80.30p | 79.00p | 79.50p | 2015 |
| 19/11/2024 | 80.00p | 80.14p | 80.00p | 80.00p | 0 |
| 18/11/2024 | 80.00p | 80.14p | 80.00p | 80.00p | 0 |
| 15/11/2024 | 80.00p | 80.14p | 80.00p | 80.00p | 0 |
| 14/11/2024 | 80.00p | 80.14p | 80.00p | 80.00p | 0 |
| 13/11/2024 | 80.00p | 80.00p | 79.06p | 80.00p | 891 |
| 12/11/2024 | 81.00p | 81.25p | 80.00p | 80.50p | 13351 |
| 11/11/2024 | 81.00p | 81.00p | 80.06p | 81.00p | 434 |
| 08/11/2024 | 81.00p | 81.00p | 80.00p | 81.00p | 885 |
| 07/11/2024 | 81.00p | 81.70p | 81.00p | 81.00p | 6119 |
| 06/11/2024 | 81.00p | 81.00p | 80.00p | 81.00p | 26000 |
| 05/11/2024 | 81.00p | 82.90p | 81.00p | 81.00p | 9822 |
| 04/11/2024 | 81.00p | 82.50p | 81.00p | 81.00p | 10585 |
| 01/11/2024 | 81.00p | 82.00p | 81.00p | 81.00p | 20378 |
| 31/10/2024 | 80.00p | 82.00p | 78.25p | 81.00p | 12914 |
| 30/10/2024 | 80.00p | 80.00p | 75.13p | 80.00p | 36548 |
| 29/10/2024 | 83.00p | 84.85p | 80.00p | 80.00p | 4578 |
| 28/10/2024 | 83.00p | 84.88p | 80.00p | 83.00p | 14001 |
| 25/10/2024 | 83.00p | 83.00p | 81.12p | 83.00p | 2450 |
| 24/10/2024 | 82.00p | 83.50p | 82.00p | 83.00p | 16000 |
| 23/10/2024 | 84.50p | 84.50p | 81.12p | 82.00p | 7000 |
| 22/10/2024 | 86.50p | 86.50p | 84.50p | 84.50p | 500 |
| 21/10/2024 | 86.50p | 86.50p | 86.30p | 86.50p | 255 |
| 18/10/2024 | 86.50p | 86.71p | 86.50p | 86.50p | 0 |
| 17/10/2024 | 86.50p | 87.45p | 86.35p | 86.50p | 4509 |
| 16/10/2024 | 88.00p | 88.00p | 86.00p | 86.50p | 11600 |
| 15/10/2024 | 88.00p | 88.00p | 87.71p | 88.00p | 0 |
| 14/10/2024 | 88.00p | 88.00p | 87.71p | 88.00p | 0 |
| 11/10/2024 | 88.00p | 88.00p | 87.34p | 88.00p | 500 |
| 10/10/2024 | 88.00p | 88.00p | 86.22p | 88.00p | 15664 |
| 09/10/2024 | 88.00p | 88.00p | 86.60p | 88.00p | 6135 |
| 08/10/2024 | 88.00p | 88.00p | 86.50p | 88.00p | 1982 |
| 07/10/2024 | 87.00p | 89.78p | 85.27p | 88.00p | 27355 |
| 04/10/2024 | 90.50p | 90.50p | 86.00p | 87.00p | 52589 |
| 03/10/2024 | 90.50p | 92.84p | 89.35p | 90.50p | 4157 |
| 02/10/2024 | 91.50p | 93.80p | 91.50p | 91.50p | 81 |
| 01/10/2024 | 91.50p | 91.50p | 89.35p | 91.50p | 1523 |
| 30/09/2024 | 92.00p | 93.84p | 90.55p | 91.50p | 1898 |
| 27/09/2024 | 91.50p | 93.00p | 91.50p | 92.00p | 1500 |
| 26/09/2024 | 91.50p | 93.99p | 90.36p | 91.50p | 3021 |
| 25/09/2024 | 91.50p | 93.85p | 90.36p | 91.50p | 16748 |
| 24/09/2024 | 91.50p | 91.50p | 90.30p | 91.50p | 6411 |
| 23/09/2024 | 94.50p | 94.50p | 90.80p | 91.50p | 5819 |
| 20/09/2024 | 96.50p | 96.50p | 93.00p | 94.50p | 16401 |
| 19/09/2024 | 97.00p | 97.00p | 95.00p | 96.50p | 18627 |
| 18/09/2024 | 113.50p | 113.50p | 90.30p | 97.00p | 224994 |
| 17/09/2024 | 118.00p | 118.00p | 115.13p | 118.00p | 2359 |
| 16/09/2024 | 118.00p | 118.00p | 117.18p | 118.00p | 0 |
| 13/09/2024 | 118.00p | 118.00p | 116.88p | 118.00p | 1652 |
| 12/09/2024 | 118.00p | 118.80p | 118.00p | 118.00p | 3000 |
| 11/09/2024 | 118.00p | 118.00p | 117.18p | 118.00p | 0 |
| 10/09/2024 | 118.00p | 118.00p | 116.80p | 118.00p | 1000 |
| 09/09/2024 | 118.00p | 119.75p | 118.00p | 118.00p | 13000 |
| 06/09/2024 | 117.50p | 118.90p | 117.50p | 118.00p | 8457 |
| 05/09/2024 | 117.50p | 117.50p | 115.78p | 117.50p | 2985 |
| 04/09/2024 | 118.00p | 118.00p | 115.18p | 117.50p | 11856 |
| 03/09/2024 | 118.00p | 118.00p | 117.00p | 118.00p | 1800 |
| 02/09/2024 | 118.00p | 118.00p | 117.18p | 118.00p | 0 |
| 30/08/2024 | 118.00p | 119.80p | 118.00p | 118.00p | 5000 |
| 29/08/2024 | 118.00p | 118.00p | 116.95p | 118.00p | 5998 |
| 28/08/2024 | 118.00p | 118.00p | 117.18p | 118.00p | 0 |
| 27/08/2024 | 118.00p | 121.00p | 116.80p | 118.00p | 4112 |
| 23/08/2024 | 118.00p | 118.00p | 117.18p | 118.00p | 0 |
| 22/08/2024 | 118.00p | 118.00p | 117.18p | 118.00p | 0 |
| 21/08/2024 | 118.00p | 121.00p | 118.00p | 118.00p | 12000 |
| 20/08/2024 | 114.50p | 120.00p | 114.50p | 118.00p | 12961 |
| 19/08/2024 | 112.00p | 117.00p | 112.00p | 114.50p | 17000 |
| 16/08/2024 | 110.00p | 112.90p | 110.00p | 112.00p | 8439 |
| 15/08/2024 | 112.00p | 112.00p | 109.00p | 110.00p | 7873 |
| 14/08/2024 | 112.00p | 113.75p | 112.00p | 112.00p | 1300 |
| 13/08/2024 | 112.00p | 114.80p | 112.00p | 112.00p | 12500 |
| 12/08/2024 | 114.00p | 115.02p | 110.00p | 112.00p | 13801 |
| 09/08/2024 | 114.00p | 114.82p | 114.00p | 114.00p | 0 |
| 08/08/2024 | 114.00p | 115.49p | 111.75p | 114.00p | 7850 |
| 07/08/2024 | 112.50p | 115.49p | 112.50p | 114.00p | 12400 |
| 06/08/2024 | 112.50p | 112.50p | 110.00p | 112.50p | 9472 |
| 05/08/2024 | 117.00p | 117.00p | 111.56p | 112.50p | 5000 |
| 02/08/2024 | 117.50p | 119.00p | 115.05p | 117.00p | 5309 |
| 01/08/2024 | 117.50p | 120.00p | 115.15p | 117.50p | 8344 |
| 31/07/2024 | 118.00p | 120.28p | 115.60p | 117.50p | 12327 |
| 30/07/2024 | 118.00p | 121.00p | 118.00p | 118.00p | 730 |
| 29/07/2024 | 118.00p | 120.64p | 115.00p | 118.00p | 7644 |
| 26/07/2024 | 118.00p | 120.70p | 116.71p | 118.00p | 2000 |
| 25/07/2024 | 119.00p | 121.82p | 116.06p | 118.00p | 1813 |
| 24/07/2024 | 120.00p | 120.00p | 116.06p | 119.00p | 2816 |
| 23/07/2024 | 120.00p | 122.80p | 117.65p | 120.00p | 3435 |
| 22/07/2024 | 125.00p | 125.00p | 119.00p | 120.00p | 11004 |
| 19/07/2024 | 119.00p | 130.00p | 119.00p | 125.00p | 20662 |
| 18/07/2024 | 117.50p | 119.96p | 117.50p | 119.00p | 3790 |
| 17/07/2024 | 115.50p | 119.75p | 115.50p | 117.50p | 8292 |
| 16/07/2024 | 113.00p | 117.75p | 110.00p | 115.50p | 23961 |
| 15/07/2024 | 115.50p | 115.50p | 113.00p | 113.00p | 3890 |
| 12/07/2024 | 115.00p | 115.50p | 113.00p | 115.50p | 7649 |
| 11/07/2024 | 115.00p | 116.50p | 115.00p | 115.00p | 139 |
| 10/07/2024 | 115.00p | 115.00p | 112.36p | 115.00p | 3310 |
| 09/07/2024 | 116.00p | 116.32p | 112.36p | 115.00p | 8330 |
| 08/07/2024 | 114.00p | 117.20p | 114.00p | 116.00p | 28958 |
| 05/07/2024 | 114.00p | 116.50p | 111.00p | 114.00p | 1223 |
| 04/07/2024 | 114.00p | 114.00p | 111.00p | 114.00p | 3776 |
| 03/07/2024 | 113.00p | 116.67p | 112.00p | 114.00p | 7442 |
| 02/07/2024 | 115.00p | 115.00p | 110.00p | 113.00p | 61409 |
| 01/07/2024 | 117.00p | 118.00p | 112.50p | 115.00p | 6337 |
| 28/06/2024 | 117.00p | 118.00p | 117.00p | 117.00p | 11856 |
| 27/06/2024 | 118.00p | 118.00p | 115.00p | 117.00p | 3734 |
| 26/06/2024 | 118.00p | 118.00p | 117.00p | 118.00p | 0 |
| 25/06/2024 | 118.00p | 119.88p | 115.35p | 118.00p | 12759 |
| 24/06/2024 | 118.00p | 121.00p | 117.12p | 118.00p | 16370 |
| 21/06/2024 | 117.50p | 122.50p | 115.00p | 118.00p | 26315 |
| 20/06/2024 | 117.50p | 120.00p | 115.25p | 117.50p | 3113 |
| 19/06/2024 | 117.00p | 117.50p | 114.12p | 117.50p | 14930 |
| 18/06/2024 | 117.00p | 117.00p | 114.00p | 117.00p | 9077 |
| 17/06/2024 | 119.00p | 119.00p | 106.00p | 117.50p | 74429 |
| 14/06/2024 | 131.00p | 131.20p | 96.00p | 119.00p | 136217 |
| 13/06/2024 | 138.00p | 138.00p | 130.00p | 131.00p | 26382 |
| 12/06/2024 | 138.00p | 141.00p | 135.18p | 140.00p | 16850 |
| 11/06/2024 | 137.00p | 140.00p | 137.00p | 138.00p | 11811 |
| 10/06/2024 | 135.00p | 139.94p | 135.00p | 137.00p | 23611 |
| 07/06/2024 | 136.50p | 136.50p | 133.00p | 135.00p | 36042 |
| 06/06/2024 | 138.00p | 138.00p | 135.00p | 136.50p | 4685 |
| 05/06/2024 | 135.50p | 138.20p | 133.23p | 138.00p | 7349 |
| 04/06/2024 | 133.00p | 135.50p | 132.16p | 135.50p | 13081 |
| 03/06/2024 | 142.00p | 142.00p | 132.16p | 133.00p | 56237 |
| 31/05/2024 | 141.50p | 142.00p | 138.67p | 142.00p | 25321 |
*Close Price adjusted for both dividends and splits