Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/05/2024 144.00p 144.50p 141.00p 141.50p 11925
29/05/2024 147.50p 148.00p 141.74p 144.00p 23172
28/05/2024 149.50p 154.75p 143.40p 147.50p 56048
24/05/2024 146.00p 148.80p 145.12p 147.00p 27657
23/05/2024 146.00p 146.60p 143.18p 146.00p 13896
22/05/2024 146.00p 147.50p 143.18p 146.00p 6743
21/05/2024 146.00p 148.82p 144.80p 146.00p 8328
20/05/2024 152.50p 152.50p 140.75p 146.00p 40262
17/05/2024 133.00p 154.50p 133.00p 152.50p 72369
16/05/2024 139.00p 139.82p 130.00p 132.00p 50252
15/05/2024 138.00p 139.94p 138.00p 139.00p 10414
14/05/2024 146.50p 146.50p 130.25p 138.00p 81742
13/05/2024 149.50p 150.25p 145.00p 146.50p 4637
10/05/2024 149.50p 150.25p 147.69p 149.50p 5207
09/05/2024 148.50p 150.25p 147.90p 149.50p 3500
08/05/2024 149.50p 149.50p 147.00p 148.50p 5711
07/05/2024 149.50p 149.50p 147.00p 149.50p 8590
03/05/2024 149.50p 149.50p 149.00p 149.50p 0
02/05/2024 152.00p 152.00p 147.15p 149.50p 8639
01/05/2024 149.00p 154.70p 149.00p 152.00p 3092
30/04/2024 152.00p 152.90p 148.20p 149.00p 11015
29/04/2024 152.00p 156.00p 148.75p 152.00p 6330
26/04/2024 151.50p 154.65p 151.50p 152.00p 3232
25/04/2024 151.50p 151.50p 151.00p 151.50p 0
24/04/2024 150.00p 152.40p 148.00p 151.50p 4542
23/04/2024 150.00p 152.40p 147.13p 150.00p 8675
22/04/2024 150.00p 152.70p 147.66p 150.00p 6015
19/04/2024 150.00p 152.90p 147.50p 150.00p 20577
18/04/2024 150.00p 152.82p 150.00p 150.00p 1
17/04/2024 152.50p 153.90p 147.24p 150.00p 10362
16/04/2024 153.50p 156.00p 148.25p 152.50p 8881
15/04/2024 159.00p 159.00p 150.25p 153.50p 21950
12/04/2024 159.00p 162.20p 159.00p 159.00p 300
11/04/2024 159.00p 162.29p 157.40p 159.00p 819
10/04/2024 159.00p 159.00p 157.91p 159.00p 0
09/04/2024 159.00p 163.00p 159.00p 159.00p 2093
08/04/2024 157.50p 163.00p 157.50p 159.00p 3206
05/04/2024 164.00p 164.00p 155.12p 157.50p 17504
04/04/2024 157.50p 171.65p 157.50p 164.00p 68210
03/04/2024 157.50p 159.95p 157.50p 157.50p 3527
02/04/2024 156.50p 157.50p 155.25p 157.50p 28105
28/03/2024 157.50p 158.75p 153.00p 156.50p 16309
27/03/2024 157.50p 157.50p 155.00p 157.50p 810
26/03/2024 162.50p 162.50p 155.15p 157.50p 10080
25/03/2024 165.00p 166.50p 160.10p 162.50p 6559
22/03/2024 165.00p 166.50p 165.00p 165.00p 1498
21/03/2024 165.00p 166.65p 165.00p 165.00p 1497
20/03/2024 165.00p 165.00p 165.00p 165.00p 899
19/03/2024 165.00p 166.20p 165.00p 165.00p 0
18/03/2024 166.00p 166.20p 163.80p 165.00p 0
15/03/2024 167.50p 167.50p 162.25p 166.00p 2750
14/03/2024 168.50p 168.94p 165.00p 167.50p 2349
13/03/2024 174.00p 174.00p 166.39p 168.50p 6846
12/03/2024 177.00p 179.28p 174.00p 174.00p 24610
11/03/2024 177.00p 179.28p 174.06p 177.00p 13030
08/03/2024 179.00p 182.20p 176.12p 177.00p 13124
07/03/2024 173.00p 182.47p 173.00p 179.00p 31006
06/03/2024 173.00p 176.00p 171.00p 173.00p 2364
05/03/2024 170.00p 173.00p 168.40p 173.00p 16000
04/03/2024 167.50p 171.00p 167.04p 170.00p 8539
01/03/2024 167.50p 169.74p 167.10p 167.50p 5184
29/02/2024 168.50p 169.85p 162.00p 167.50p 13179
28/02/2024 170.00p 170.00p 167.15p 169.50p 7006
27/02/2024 171.00p 171.00p 170.00p 170.00p 579
26/02/2024 163.00p 175.00p 163.00p 171.00p 33069
23/02/2024 158.00p 166.00p 158.00p 163.00p 92139
22/02/2024 158.00p 159.00p 156.00p 158.00p 1311
21/02/2024 159.00p 160.20p 155.12p 158.00p 14849
20/02/2024 158.00p 161.00p 158.00p 159.00p 9000
19/02/2024 162.50p 163.50p 157.00p 158.00p 6414
16/02/2024 166.50p 166.50p 161.00p 162.50p 4094
15/02/2024 166.50p 168.60p 166.50p 166.50p 114
14/02/2024 170.00p 170.00p 163.00p 166.50p 4140
13/02/2024 170.00p 172.82p 167.00p 170.00p 2278
12/02/2024 171.00p 174.00p 170.00p 170.00p 4767
09/02/2024 173.00p 174.90p 169.75p 171.00p 8293
08/02/2024 173.00p 175.50p 173.00p 173.00p 1111
07/02/2024 172.00p 176.00p 171.20p 173.00p 9337
06/02/2024 170.00p 176.00p 170.00p 172.00p 5997
05/02/2024 168.00p 172.00p 168.00p 170.00p 2432
02/02/2024 168.50p 169.88p 167.00p 168.00p 9374
01/02/2024 161.50p 173.90p 158.50p 168.50p 34645
31/01/2024 176.00p 177.50p 157.09p 160.00p 80024
30/01/2024 182.50p 182.50p 175.00p 175.00p 8677
29/01/2024 190.50p 194.00p 180.10p 182.50p 26339
26/01/2024 190.50p 194.00p 190.00p 190.00p 4857
25/01/2024 192.00p 195.00p 188.00p 190.00p 21890
24/01/2024 187.00p 194.91p 187.00p 191.00p 28865
23/01/2024 173.50p 188.00p 173.50p 187.00p 22688
22/01/2024 173.50p 176.79p 172.50p 173.50p 24969
19/01/2024 173.50p 176.79p 173.50p 173.50p 1339
18/01/2024 173.50p 176.50p 173.50p 173.50p 11387
17/01/2024 173.50p 175.50p 173.50p 173.50p 75
16/01/2024 176.50p 176.79p 173.50p 173.50p 5034
15/01/2024 175.00p 178.00p 172.50p 176.50p 21498
12/01/2024 166.50p 178.50p 166.50p 175.00p 13809
11/01/2024 162.50p 168.99p 162.50p 166.50p 6850
10/01/2024 162.50p 164.85p 161.00p 162.50p 32
09/01/2024 164.00p 165.00p 162.50p 162.50p 2930
08/01/2024 166.00p 169.80p 162.18p 164.00p 19324
05/01/2024 165.50p 170.00p 165.30p 166.00p 28424
04/01/2024 164.50p 167.00p 163.25p 165.50p 5465
03/01/2024 164.00p 168.00p 163.52p 164.50p 12569
02/01/2024 144.00p 164.00p 142.40p 162.50p 77482
29/12/2023 144.00p 144.00p 142.78p 144.00p 0
28/12/2023 142.50p 145.00p 142.50p 144.00p 1100
27/12/2023 139.00p 150.00p 139.00p 142.50p 51217
22/12/2023 126.00p 140.50p 126.00p 140.50p 43918
21/12/2023 124.50p 127.00p 124.50p 126.00p 12082
20/12/2023 124.50p 126.00p 124.00p 124.50p 3258
19/12/2023 123.50p 124.50p 123.00p 124.50p 47711
18/12/2023 124.50p 124.50p 120.21p 123.50p 18502
15/12/2023 127.50p 127.50p 122.00p 124.50p 22669
14/12/2023 128.50p 128.99p 127.00p 127.50p 20000
13/12/2023 128.50p 129.00p 127.00p 128.50p 6700
12/12/2023 128.50p 130.00p 127.00p 128.50p 5680
11/12/2023 128.50p 129.16p 128.50p 128.50p 3383
08/12/2023 128.50p 129.20p 127.09p 128.50p 1009
07/12/2023 128.50p 129.25p 128.00p 128.50p 24040
06/12/2023 128.50p 129.20p 128.50p 128.50p 0
05/12/2023 128.50p 129.30p 128.50p 128.50p 2500
04/12/2023 128.50p 129.50p 128.50p 128.50p 13895
01/12/2023 128.00p 128.80p 126.12p 128.50p 3849
30/11/2023 128.00p 128.90p 126.12p 128.00p 5375
29/11/2023 128.00p 128.93p 128.00p 128.00p 0
28/11/2023 128.00p 128.00p 126.40p 128.00p 2736
27/11/2023 130.50p 130.50p 121.00p 128.00p 49294
24/11/2023 128.50p 130.50p 127.13p 130.50p 16942
23/11/2023 128.50p 132.50p 125.24p 128.50p 19820
22/11/2023 137.50p 137.50p 128.15p 128.50p 27630
21/11/2023 137.50p 137.90p 135.00p 137.50p 5683
20/11/2023 143.00p 143.00p 135.15p 137.50p 14902
17/11/2023 143.00p 144.00p 140.10p 143.00p 11410
16/11/2023 144.00p 144.76p 143.00p 143.00p 6702
15/11/2023 139.00p 146.50p 139.00p 144.00p 19652
14/11/2023 139.00p 142.80p 139.00p 139.00p 2629
13/11/2023 137.50p 139.50p 137.50p 139.00p 2247
10/11/2023 137.50p 137.50p 136.67p 137.50p 0
09/11/2023 137.50p 138.50p 137.50p 137.50p 625
08/11/2023 139.00p 139.00p 135.00p 137.50p 3125
07/11/2023 142.50p 142.50p 135.00p 139.00p 2750
06/11/2023 142.50p 142.50p 140.00p 142.50p 186
03/11/2023 142.50p 142.50p 140.15p 142.50p 5
02/11/2023 143.50p 146.50p 140.00p 142.50p 2433
01/11/2023 143.50p 143.50p 142.95p 143.50p 0
31/10/2023 143.50p 143.50p 141.00p 143.50p 2109
30/10/2023 143.50p 144.90p 140.02p 143.50p 5424
27/10/2023 146.00p 146.96p 142.00p 143.50p 6773
26/10/2023 148.50p 151.79p 145.15p 146.00p 4510
25/10/2023 154.00p 158.00p 145.02p 148.50p 20249
24/10/2023 139.50p 157.00p 139.50p 153.50p 34994
23/10/2023 141.50p 144.30p 137.50p 139.50p 12342
20/10/2023 142.50p 144.50p 141.50p 141.50p 13774
19/10/2023 142.50p 142.50p 140.15p 142.50p 1000
18/10/2023 142.50p 145.00p 140.00p 142.50p 12500
17/10/2023 142.00p 147.90p 140.25p 142.50p 31232
16/10/2023 136.50p 145.00p 135.00p 141.50p 9510
13/10/2023 123.50p 140.00p 123.50p 136.50p 34305
12/10/2023 124.00p 125.60p 122.72p 123.50p 3070
11/10/2023 124.00p 128.00p 120.80p 124.00p 12552
10/10/2023 131.00p 131.00p 124.00p 124.00p 15963
09/10/2023 137.50p 137.50p 128.25p 131.00p 26000
06/10/2023 139.00p 147.00p 137.50p 137.50p 27739
05/10/2023 136.00p 140.37p 136.00p 136.00p 3239
04/10/2023 136.00p 137.22p 135.83p 136.00p 0
03/10/2023 136.00p 140.58p 136.00p 136.00p 4058
02/10/2023 134.00p 138.00p 134.00p 134.00p 7760
29/09/2023 138.50p 138.50p 130.24p 134.00p 39071
28/09/2023 127.00p 142.00p 127.00p 138.50p 19846
27/09/2023 127.00p 127.00p 126.00p 127.00p 200
26/09/2023 127.00p 127.00p 125.64p 127.00p 0
25/09/2023 123.50p 129.90p 123.50p 127.00p 22267
22/09/2023 123.50p 123.50p 120.14p 123.50p 105
21/09/2023 123.50p 126.93p 123.50p 123.50p 784
20/09/2023 124.50p 124.50p 124.50p 124.50p 0
19/09/2023 122.50p 126.70p 122.50p 124.50p 12000
18/09/2023 122.50p 122.86p 122.50p 122.50p 0
15/09/2023 122.50p 123.30p 122.50p 122.50p 5029
14/09/2023 122.50p 123.30p 122.50p 122.50p 3750
13/09/2023 122.50p 123.30p 122.50p 122.50p 5668
12/09/2023 122.50p 124.50p 120.01p 122.50p 11039
11/09/2023 117.50p 124.84p 117.50p 122.50p 35813
08/09/2023 116.50p 117.20p 116.50p 116.50p 5000
07/09/2023 116.50p 117.45p 116.50p 116.50p 0
06/09/2023 116.50p 116.50p 113.10p 116.50p 952
05/09/2023 116.50p 117.45p 116.50p 116.50p 0
04/09/2023 116.00p 116.80p 116.00p 116.50p 3600
01/09/2023 116.00p 116.63p 116.00p 116.00p 0
31/08/2023 116.00p 117.00p 112.10p 116.00p 5084
30/08/2023 116.00p 116.63p 116.00p 116.00p 0
29/08/2023 116.00p 116.63p 116.00p 116.00p 0
25/08/2023 116.00p 116.00p 115.20p 116.00p 518
24/08/2023 116.00p 116.63p 116.00p 116.00p 0
23/08/2023 116.00p 116.00p 115.20p 116.00p 257
22/08/2023 117.50p 118.67p 117.50p 117.50p 0
21/08/2023 122.00p 122.00p 117.00p 117.50p 2211
18/08/2023 122.00p 122.00p 120.00p 122.00p 423
17/08/2023 123.50p 123.66p 121.00p 122.00p 8306
16/08/2023 124.50p 124.50p 120.25p 123.50p 8000
15/08/2023 124.50p 125.90p 122.00p 124.50p 8671

*Close Price adjusted for both dividends and splits