Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/10/2022 117.50p 117.94p 115.10p 116.50p 5275
24/10/2022 117.50p 119.90p 115.75p 117.50p 1003
21/10/2022 119.00p 119.47p 117.50p 117.50p 0
20/10/2022 119.00p 119.00p 118.30p 119.00p 10
19/10/2022 119.00p 119.99p 119.00p 119.00p 829
18/10/2022 120.50p 120.50p 118.03p 119.00p 3100
17/10/2022 115.50p 123.99p 115.50p 120.50p 18892
14/10/2022 114.50p 117.75p 114.50p 115.50p 2711
13/10/2022 114.50p 117.00p 114.50p 114.50p 7
12/10/2022 116.50p 117.75p 114.50p 114.50p 8049
11/10/2022 110.00p 117.94p 110.00p 116.50p 18816
10/10/2022 109.50p 111.34p 108.10p 110.00p 14306
07/10/2022 109.50p 109.59p 109.50p 109.50p 3393
06/10/2022 109.50p 109.80p 109.50p 109.50p 5340
05/10/2022 102.00p 109.50p 102.00p 109.50p 7840
04/10/2022 96.50p 103.00p 96.50p 102.00p 12209
03/10/2022 92.50p 98.00p 92.50p 95.50p 12154
30/09/2022 91.50p 94.90p 90.88p 91.00p 21661
29/09/2022 91.50p 91.50p 90.10p 91.50p 95
28/09/2022 91.50p 91.50p 91.50p 91.50p 0
27/09/2022 91.50p 91.50p 90.90p 91.50p 1101
26/09/2022 91.50p 91.50p 91.50p 91.50p 0
23/09/2022 91.00p 91.50p 90.10p 91.50p 1004
22/09/2022 92.50p 93.85p 90.03p 91.00p 9054
21/09/2022 94.00p 95.45p 91.80p 92.50p 19112
20/09/2022 97.00p 97.70p 94.00p 94.00p 9102
19/09/2022 97.00p 97.80p 95.01p 97.00p 12687
16/09/2022 97.00p 97.80p 95.01p 97.00p 12687
15/09/2022 97.00p 97.00p 97.00p 97.00p 0
14/09/2022 97.00p 97.00p 97.00p 97.00p 0
13/09/2022 97.00p 98.50p 97.00p 97.00p 455
12/09/2022 97.00p 97.00p 97.00p 97.00p 0
09/09/2022 97.00p 97.00p 97.00p 97.00p 0
08/09/2022 97.00p 98.00p 95.10p 97.00p 1054
07/09/2022 97.00p 98.50p 95.00p 97.00p 10095
06/09/2022 97.00p 97.00p 95.25p 97.00p 5000
05/09/2022 97.00p 99.00p 97.00p 97.00p 50
02/09/2022 97.00p 99.00p 95.10p 97.00p 154
01/09/2022 97.00p 97.00p 97.00p 97.00p 0
31/08/2022 95.00p 98.80p 95.00p 97.00p 464
30/08/2022 95.00p 98.80p 95.00p 95.00p 8
29/08/2022 93.50p 98.80p 91.80p 95.00p 6058
26/08/2022 93.50p 98.80p 91.80p 95.00p 6058
25/08/2022 93.50p 95.40p 91.75p 93.50p 5237
24/08/2022 93.50p 93.50p 93.50p 93.50p 0
23/08/2022 93.50p 95.40p 93.50p 93.50p 104
22/08/2022 93.50p 95.00p 92.00p 93.50p 2366
19/08/2022 93.50p 93.50p 91.75p 93.50p 31
18/08/2022 93.50p 93.50p 93.50p 93.50p 0
17/08/2022 93.50p 93.50p 93.50p 93.50p 0
16/08/2022 96.50p 96.50p 91.01p 93.50p 17790
15/08/2022 96.50p 96.50p 94.50p 96.50p 180
12/08/2022 96.50p 96.50p 94.50p 96.50p 60
11/08/2022 96.50p 96.50p 96.50p 96.50p 0
10/08/2022 96.50p 96.50p 96.50p 96.50p 0
09/08/2022 96.50p 96.50p 96.50p 96.50p 0
08/08/2022 96.50p 96.50p 96.50p 96.50p 0
05/08/2022 96.50p 99.00p 96.50p 96.50p 2515
04/08/2022 90.50p 99.00p 90.50p 96.50p 19499
03/08/2022 90.50p 92.70p 90.50p 90.50p 7817
02/08/2022 90.50p 90.50p 90.50p 90.50p 0
01/08/2022 91.00p 92.80p 90.50p 90.50p 79936
29/07/2022 88.00p 91.00p 86.98p 88.00p 2301
28/07/2022 88.00p 88.00p 88.00p 88.00p 0
27/07/2022 88.00p 88.00p 88.00p 88.00p 0
26/07/2022 88.00p 90.00p 88.00p 88.00p 5
25/07/2022 88.00p 88.00p 88.00p 88.00p 0
22/07/2022 88.00p 88.00p 86.98p 88.00p 29
21/07/2022 88.00p 88.00p 88.00p 88.00p 0
20/07/2022 88.00p 88.00p 85.01p 88.00p 586
19/07/2022 88.00p 88.00p 88.00p 88.00p 0
18/07/2022 88.00p 90.10p 88.00p 88.00p 17000
15/07/2022 89.00p 90.78p 88.00p 88.00p 279
14/07/2022 89.00p 89.00p 89.00p 89.00p 0
13/07/2022 89.00p 90.99p 89.00p 89.00p 108
12/07/2022 89.00p 89.00p 89.00p 89.00p 0
11/07/2022 89.00p 89.00p 89.00p 89.00p 0
08/07/2022 89.00p 89.00p 89.00p 89.00p 0
07/07/2022 89.00p 90.99p 89.00p 89.00p 2
06/07/2022 89.00p 89.00p 89.00p 89.00p 0
05/07/2022 90.00p 90.00p 89.00p 89.00p 5
04/07/2022 90.00p 90.99p 90.00p 90.00p 15
01/07/2022 89.00p 91.90p 89.00p 90.00p 5000
30/06/2022 88.00p 91.00p 88.00p 89.00p 2000
29/06/2022 89.00p 89.00p 89.00p 89.00p 0
28/06/2022 86.00p 90.00p 86.00p 89.00p 3333
27/06/2022 82.50p 88.00p 82.50p 86.00p 9000
24/06/2022 79.50p 82.50p 79.50p 82.50p 5000
23/06/2022 79.50p 79.50p 79.50p 79.50p 0
22/06/2022 79.50p 81.90p 79.50p 79.50p 5000
21/06/2022 79.50p 79.50p 79.50p 79.50p 0
20/06/2022 79.50p 79.50p 79.50p 79.50p 0
17/06/2022 79.50p 79.50p 78.50p 79.50p 0
16/06/2022 81.00p 81.00p 78.10p 79.50p 349
15/06/2022 81.00p 81.00p 78.10p 81.00p 100
14/06/2022 81.00p 81.00p 78.10p 81.00p 158
13/06/2022 81.00p 81.00p 81.00p 81.00p 0
10/06/2022 81.00p 81.00p 81.00p 81.00p 0
09/06/2022 81.00p 81.00p 81.00p 81.00p 0
08/06/2022 81.00p 81.00p 78.10p 81.00p 70
07/06/2022 81.00p 81.00p 81.00p 81.00p 0
06/06/2022 81.00p 81.00p 81.00p 81.00p 0
03/06/2022 81.00p 81.00p 81.00p 81.00p 0
02/06/2022 81.00p 81.00p 81.00p 81.00p 0
01/06/2022 81.00p 81.00p 81.00p 81.00p 0
31/05/2022 81.00p 81.00p 81.00p 81.00p 0
30/05/2022 81.00p 81.00p 81.00p 81.00p 0
27/05/2022 81.00p 81.00p 81.00p 81.00p 0
26/05/2022 81.00p 81.00p 81.00p 81.00p 0
25/05/2022 81.00p 81.00p 81.00p 81.00p 0
24/05/2022 81.00p 81.00p 81.00p 81.00p 0
23/05/2022 82.50p 82.50p 81.00p 81.00p 0
20/05/2022 82.50p 82.50p 82.50p 82.50p 0
19/05/2022 82.50p 82.50p 82.50p 82.50p 0
18/05/2022 82.50p 82.50p 82.50p 82.50p 0
17/05/2022 82.50p 82.50p 82.50p 82.50p 0
16/05/2022 81.50p 83.46p 81.50p 82.50p 8589
13/05/2022 81.00p 81.50p 81.00p 81.50p 0
12/05/2022 81.00p 81.00p 80.00p 81.00p 146
11/05/2022 81.00p 81.00p 81.00p 81.00p 0
10/05/2022 81.00p 81.00p 81.00p 81.00p 0
09/05/2022 81.00p 81.00p 81.00p 81.00p 0
06/05/2022 79.50p 81.00p 79.50p 81.00p 0
05/05/2022 78.50p 79.50p 78.50p 79.50p 0
04/05/2022 77.50p 79.70p 77.50p 78.50p 6244
03/05/2022 85.00p 85.00p 77.50p 77.50p 11916
02/05/2022 88.00p 88.00p 84.01p 85.00p 12232
29/04/2022 88.00p 88.00p 84.01p 85.00p 12232
28/04/2022 89.00p 89.00p 88.50p 88.50p 0
27/04/2022 90.50p 90.50p 87.00p 89.00p 2000
26/04/2022 90.50p 90.50p 90.50p 90.50p 0
25/04/2022 95.50p 95.50p 90.00p 90.50p 14500
22/04/2022 95.50p 95.50p 95.50p 95.50p 0
21/04/2022 95.50p 95.50p 93.24p 95.50p 3000
20/04/2022 93.50p 97.90p 93.10p 95.50p 17175
19/04/2022 93.50p 93.50p 93.50p 93.50p 0
18/04/2022 93.50p 93.50p 93.14p 93.50p 190
15/04/2022 93.50p 93.50p 93.14p 93.50p 190
14/04/2022 93.50p 93.50p 93.14p 93.50p 190
13/04/2022 93.50p 93.50p 93.50p 93.50p 0
12/04/2022 93.50p 93.50p 93.50p 93.50p 0
11/04/2022 93.50p 93.50p 93.50p 93.50p 0
08/04/2022 93.50p 93.50p 93.15p 93.50p 297
07/04/2022 93.50p 93.50p 93.15p 93.50p 248
06/04/2022 95.00p 95.00p 93.12p 93.50p 5134
05/04/2022 93.50p 95.00p 93.50p 95.00p 4000
04/04/2022 93.50p 93.50p 93.50p 93.50p 0
01/04/2022 93.50p 93.50p 92.95p 93.50p 3000
31/03/2022 93.50p 93.50p 93.50p 93.50p 0
30/03/2022 93.50p 93.50p 93.50p 93.50p 0
29/03/2022 93.50p 93.50p 92.95p 93.50p 2107
28/03/2022 93.50p 93.50p 93.50p 93.50p 0
25/03/2022 93.50p 93.50p 93.50p 93.50p 0
24/03/2022 93.50p 93.50p 93.50p 93.50p 0
23/03/2022 93.50p 93.50p 93.50p 93.50p 0
22/03/2022 93.50p 93.50p 93.50p 93.50p 0
21/03/2022 93.50p 94.99p 93.50p 93.50p 517
18/03/2022 93.50p 93.50p 93.50p 93.50p 0
17/03/2022 93.50p 93.50p 92.90p 93.50p 20
16/03/2022 93.50p 93.50p 93.50p 93.50p 0
15/03/2022 93.50p 93.50p 93.50p 93.50p 0
14/03/2022 93.50p 93.50p 93.50p 93.50p 0
11/03/2022 93.50p 93.50p 92.85p 93.50p 259
10/03/2022 93.50p 93.50p 93.50p 93.50p 0
09/03/2022 93.50p 94.90p 92.78p 93.50p 4839
08/03/2022 93.50p 93.50p 92.78p 93.50p 6
07/03/2022 94.50p 94.50p 93.10p 93.50p 5000
04/03/2022 95.50p 95.50p 94.50p 94.50p 2000
03/03/2022 96.00p 96.00p 95.50p 95.50p 483
02/03/2022 96.00p 96.00p 95.60p 96.00p 99
01/03/2022 97.50p 97.50p 96.00p 96.00p 4000
28/02/2022 98.00p 100.98p 95.00p 97.50p 2871
25/02/2022 98.00p 98.00p 98.00p 98.00p 0
24/02/2022 100.50p 100.50p 98.00p 98.00p 1454
23/02/2022 96.50p 103.80p 96.50p 102.00p 25113
22/02/2022 97.00p 97.00p 96.01p 96.50p 3000
21/02/2022 97.50p 97.50p 97.08p 97.50p 49
18/02/2022 97.50p 97.90p 97.50p 97.50p 559
17/02/2022 97.00p 97.50p 97.00p 97.50p 0
16/02/2022 97.00p 97.00p 97.00p 97.00p 0
15/02/2022 98.00p 98.00p 96.65p 97.00p 4313
14/02/2022 98.00p 99.50p 98.00p 98.00p 5
11/02/2022 98.00p 98.00p 98.00p 98.00p 0
10/02/2022 98.00p 99.50p 96.62p 98.00p 1503
09/02/2022 98.00p 98.00p 98.00p 98.00p 0
08/02/2022 99.50p 101.70p 96.12p 98.00p 26511
07/02/2022 90.00p 102.80p 90.00p 99.50p 35924
04/02/2022 90.00p 90.00p 88.00p 90.00p 714
03/02/2022 90.00p 91.80p 88.48p 90.00p 9500
02/02/2022 89.50p 91.38p 89.50p 90.00p 5352
01/02/2022 89.50p 89.50p 89.50p 89.50p 0
31/01/2022 89.50p 89.50p 88.21p 89.50p 3226
28/01/2022 89.50p 89.50p 89.50p 89.50p 0
27/01/2022 90.00p 90.00p 88.08p 89.50p 2657
26/01/2022 94.50p 94.50p 89.22p 90.00p 11667
25/01/2022 90.50p 91.00p 89.28p 90.00p 2246
24/01/2022 91.00p 91.00p 90.00p 90.50p 2228
21/01/2022 91.50p 91.50p 91.00p 91.00p 0
20/01/2022 91.50p 91.50p 91.50p 91.50p 0
19/01/2022 92.00p 92.00p 90.20p 91.50p 5009

*Close Price adjusted for both dividends and splits