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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Ingenta (ING) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2011 | 56.30p | 56.30p | 53.50p | 53.50p | 2189 |
| 14/01/2011 | 56.30p | 56.30p | 53.50p | 53.50p | 500 |
| 13/01/2011 | 56.30p | 56.30p | 53.50p | 53.50p | 1923 |
| 12/01/2011 | 53.50p | 55.00p | 53.50p | 53.50p | 0 |
| 11/01/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 4000 |
| 10/01/2011 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 07/01/2011 | 53.50p | 56.30p | 53.50p | 53.50p | 178 |
| 06/01/2011 | 53.50p | 58.00p | 51.33p | 53.50p | 40003 |
| 05/01/2011 | 53.50p | 55.67p | 53.50p | 53.50p | 4000 |
| 04/01/2011 | 53.50p | 55.67p | 50.56p | 53.50p | 277 |
| 31/12/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 30/12/2010 | 53.50p | 55.67p | 52.00p | 53.50p | 34053 |
| 29/12/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 24/12/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 23/12/2010 | 53.50p | 53.50p | 50.56p | 53.50p | 1166 |
| 22/12/2010 | 53.50p | 54.90p | 50.56p | 53.50p | 6070 |
| 21/12/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 20/12/2010 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 17/12/2010 | 53.50p | 54.90p | 53.50p | 53.50p | 5483 |
| 16/12/2010 | 55.00p | 55.00p | 53.50p | 53.50p | 0 |
| 15/12/2010 | 57.50p | 57.50p | 50.00p | 55.00p | 5054 |
| 14/12/2010 | 63.50p | 65.30p | 59.00p | 63.50p | 1062 |
| 13/12/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 10/12/2010 | 63.50p | 65.30p | 63.50p | 63.50p | 750 |
| 09/12/2010 | 63.50p | 65.30p | 63.50p | 63.50p | 2500 |
| 08/12/2010 | 64.00p | 64.00p | 60.00p | 63.50p | 2400 |
| 07/12/2010 | 64.00p | 64.00p | 61.00p | 64.00p | 10000 |
| 06/12/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 03/12/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 02/12/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 01/12/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 30/11/2010 | 64.00p | 64.00p | 60.00p | 64.00p | 1954 |
| 29/11/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 26/11/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 25/11/2010 | 64.00p | 65.60p | 60.00p | 64.00p | 15000 |
| 24/11/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 23/11/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 22/11/2010 | 64.00p | 64.00p | 60.00p | 64.00p | 16 |
| 19/11/2010 | 64.00p | 64.00p | 60.00p | 64.00p | 177 |
| 18/11/2010 | 64.00p | 64.00p | 60.00p | 64.00p | 11 |
| 17/11/2010 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 16/11/2010 | 65.50p | 65.50p | 64.00p | 64.00p | 0 |
| 15/11/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 12/11/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/11/2010 | 66.50p | 66.50p | 63.00p | 65.50p | 2913 |
| 10/11/2010 | 66.50p | 66.50p | 62.00p | 66.50p | 8332 |
| 09/11/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/11/2010 | 66.50p | 67.90p | 66.50p | 66.50p | 789 |
| 05/11/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 04/11/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/11/2010 | 66.50p | 66.50p | 63.00p | 66.50p | 55 |
| 02/11/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 01/11/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 29/10/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/10/2010 | 66.50p | 66.50p | 63.00p | 66.50p | 86 |
| 27/10/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 26/10/2010 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/10/2010 | 66.50p | 66.50p | 63.00p | 66.50p | 682 |
| 22/10/2010 | 66.50p | 66.50p | 63.00p | 66.50p | 20 |
| 21/10/2010 | 66.50p | 67.90p | 66.50p | 66.50p | 2913 |
| 20/10/2010 | 66.50p | 67.90p | 63.00p | 66.50p | 1803 |
| 19/10/2010 | 66.50p | 66.50p | 66.00p | 66.50p | 13332 |
| 18/10/2010 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 15/10/2010 | 67.50p | 68.50p | 67.50p | 67.50p | 4340 |
| 14/10/2010 | 67.50p | 68.50p | 65.00p | 67.50p | 40018 |
| 13/10/2010 | 68.50p | 69.10p | 65.00p | 67.50p | 32917 |
| 12/10/2010 | 73.50p | 73.50p | 68.50p | 68.50p | 2500 |
| 11/10/2010 | 73.50p | 74.90p | 73.50p | 73.50p | 4500 |
| 08/10/2010 | 75.00p | 75.00p | 67.00p | 73.50p | 7775 |
| 07/10/2010 | 75.00p | 75.00p | 70.00p | 75.00p | 250 |
| 06/10/2010 | 77.00p | 77.00p | 70.00p | 75.00p | 1120 |
| 05/10/2010 | 77.00p | 77.00p | 72.00p | 77.00p | 8047 |
| 04/10/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 01/10/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 30/09/2010 | 75.00p | 78.00p | 74.00p | 77.00p | 7668 |
| 29/09/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/09/2010 | 75.00p | 75.00p | 70.00p | 75.00p | 24 |
| 27/09/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/09/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/09/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/09/2010 | 75.00p | 75.00p | 70.00p | 75.00p | 237 |
| 21/09/2010 | 75.00p | 75.00p | 70.00p | 75.00p | 300 |
| 20/09/2010 | 75.00p | 78.00p | 75.00p | 75.00p | 367 |
| 17/09/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/09/2010 | 75.00p | 78.00p | 75.00p | 75.00p | 1262 |
| 15/09/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/09/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/09/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/09/2010 | 75.00p | 75.00p | 74.00p | 75.00p | 6500 |
| 09/09/2010 | 75.00p | 75.00p | 72.00p | 75.00p | 10000 |
| 08/09/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/09/2010 | 75.00p | 75.00p | 71.00p | 75.00p | 10766 |
| 06/09/2010 | 75.00p | 75.00p | 74.00p | 75.00p | 6000 |
| 03/09/2010 | 77.00p | 77.00p | 75.00p | 75.00p | 0 |
| 02/09/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 01/09/2010 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 31/08/2010 | 77.00p | 80.50p | 73.00p | 77.00p | 845 |
| 27/08/2010 | 77.00p | 77.00p | 73.00p | 77.00p | 27 |
| 26/08/2010 | 75.00p | 78.50p | 75.00p | 77.00p | 1000 |
| 25/08/2010 | 75.00p | 78.50p | 75.00p | 75.00p | 237 |
| 24/08/2010 | 75.00p | 75.00p | 71.00p | 75.00p | 186 |
| 23/08/2010 | 75.00p | 75.00p | 72.50p | 75.00p | 1314 |
| 20/08/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/08/2010 | 75.00p | 78.50p | 75.00p | 75.00p | 1000 |
| 18/08/2010 | 75.00p | 78.50p | 75.00p | 75.00p | 9003 |
| 17/08/2010 | 73.00p | 76.50p | 73.00p | 75.00p | 5228 |
| 16/08/2010 | 73.00p | 75.00p | 73.00p | 73.00p | 6000 |
| 13/08/2010 | 73.00p | 76.50p | 73.00p | 73.00p | 1283 |
| 12/08/2010 | 76.00p | 78.00p | 72.75p | 73.00p | 9050 |
| 11/08/2010 | 75.00p | 77.50p | 72.50p | 76.00p | 6884 |
| 10/08/2010 | 75.00p | 75.00p | 70.00p | 75.00p | 78 |
| 09/08/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/08/2010 | 74.00p | 77.50p | 74.00p | 75.00p | 7064 |
| 05/08/2010 | 74.00p | 75.10p | 74.00p | 74.00p | 1741 |
| 04/08/2010 | 74.00p | 74.80p | 74.00p | 74.00p | 5000 |
| 03/08/2010 | 74.00p | 74.80p | 74.00p | 74.00p | 3268 |
| 02/08/2010 | 65.00p | 75.00p | 65.00p | 74.00p | 24650 |
| 30/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 29/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 23/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/07/2010 | 65.00p | 65.00p | 60.00p | 65.00p | 326 |
| 21/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/07/2010 | 65.00p | 66.50p | 60.00p | 65.00p | 1137 |
| 19/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 16/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 08/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 06/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/07/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 02/07/2010 | 67.00p | 67.00p | 65.00p | 65.00p | 8 |
| 01/07/2010 | 67.00p | 67.00p | 60.00p | 67.00p | 5978 |
| 30/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 29/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 28/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 25/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 24/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 23/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 22/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 21/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 18/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 17/06/2010 | 67.00p | 67.00p | 62.00p | 67.00p | 40 |
| 16/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 15/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 14/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 11/06/2010 | 67.00p | 67.00p | 62.00p | 67.00p | 178 |
| 10/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 09/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 08/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 07/06/2010 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 04/06/2010 | 65.00p | 67.00p | 65.00p | 67.00p | 0 |
| 03/06/2010 | 66.00p | 66.00p | 65.00p | 65.00p | 0 |
| 02/06/2010 | 68.00p | 68.00p | 66.00p | 66.00p | 0 |
| 01/06/2010 | 70.00p | 70.00p | 68.00p | 68.00p | 0 |
| 28/05/2010 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/05/2010 | 70.00p | 70.00p | 65.00p | 70.00p | 30 |
| 26/05/2010 | 70.00p | 70.00p | 65.00p | 70.00p | 150 |
| 25/05/2010 | 73.00p | 73.00p | 68.00p | 70.00p | 2500 |
| 24/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 21/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 20/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 19/05/2010 | 73.00p | 73.00p | 68.00p | 73.00p | 30 |
| 18/05/2010 | 73.00p | 73.00p | 68.00p | 73.00p | 30 |
| 17/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 14/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 13/05/2010 | 73.00p | 74.50p | 73.00p | 73.00p | 485 |
| 12/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 11/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 10/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 07/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 06/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 05/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 04/05/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 30/04/2010 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 29/04/2010 | 71.00p | 73.00p | 71.00p | 73.00p | 248 |
| 28/04/2010 | 79.00p | 79.00p | 68.00p | 71.00p | 6216 |
| 27/04/2010 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 26/04/2010 | 79.00p | 79.00p | 74.00p | 79.00p | 375 |
| 23/04/2010 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 22/04/2010 | 81.00p | 81.00p | 79.00p | 79.00p | 0 |
| 21/04/2010 | 83.00p | 83.00p | 78.00p | 81.00p | 2000 |
| 20/04/2010 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 19/04/2010 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 16/04/2010 | 83.00p | 83.00p | 78.00p | 83.00p | 1030 |
| 15/04/2010 | 83.00p | 83.00p | 78.00p | 83.00p | 766 |
| 14/04/2010 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 13/04/2010 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 12/04/2010 | 80.00p | 83.00p | 80.00p | 83.00p | 947 |
| 09/04/2010 | 83.00p | 83.00p | 78.00p | 83.00p | 30000 |
| 08/04/2010 | 81.00p | 83.00p | 81.00p | 83.00p | 0 |
| 07/04/2010 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 06/04/2010 | 80.00p | 81.00p | 80.00p | 81.00p | 0 |
| 01/04/2010 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
*Close Price adjusted for both dividends and splits