Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/04/2021 73.50p 76.65p 73.50p 74.50p 7560
09/04/2021 73.50p 73.50p 72.03p 73.50p 856
08/04/2021 73.50p 73.50p 73.50p 73.50p 0
07/04/2021 75.50p 75.50p 72.03p 73.50p 8293
06/04/2021 77.00p 77.00p 74.00p 75.50p 2833
05/04/2021 77.00p 77.00p 74.06p 77.00p 29
02/04/2021 77.00p 77.00p 74.06p 77.00p 29
01/04/2021 77.00p 77.00p 74.06p 77.00p 29
31/03/2021 77.00p 77.00p 75.68p 77.00p 7000
30/03/2021 77.00p 77.00p 74.00p 77.00p 1000
29/03/2021 77.00p 77.00p 75.80p 77.00p 240
26/03/2021 77.00p 77.00p 74.00p 77.00p 516
25/03/2021 77.00p 77.00p 76.00p 77.00p 5000
24/03/2021 77.50p 77.50p 75.00p 77.00p 700
23/03/2021 77.50p 77.50p 77.50p 77.50p 0
22/03/2021 77.50p 77.50p 77.50p 77.50p 0
19/03/2021 77.50p 77.50p 77.50p 77.50p 0
18/03/2021 77.50p 77.50p 77.50p 77.50p 0
17/03/2021 77.50p 77.50p 76.50p 77.50p 2607
16/03/2021 77.50p 78.00p 77.50p 77.50p 0
15/03/2021 77.50p 78.00p 75.00p 78.00p 40
12/03/2021 77.50p 77.50p 77.50p 77.50p 0
11/03/2021 77.50p 77.50p 77.50p 77.50p 0
10/03/2021 77.50p 77.50p 73.00p 77.50p 2766
09/03/2021 78.00p 78.00p 75.00p 77.50p 3628
08/03/2021 78.00p 78.00p 78.00p 78.00p 0
05/03/2021 78.00p 78.00p 78.00p 78.00p 0
04/03/2021 78.00p 78.00p 78.00p 78.00p 0
03/03/2021 78.50p 78.50p 76.00p 78.00p 154
02/03/2021 78.50p 78.50p 76.00p 78.50p 2404
01/03/2021 78.50p 78.50p 78.50p 78.50p 0
26/02/2021 78.50p 78.50p 78.50p 78.50p 0
25/02/2021 78.50p 79.50p 78.50p 78.50p 2000
24/02/2021 79.50p 79.50p 77.00p 78.50p 610
23/02/2021 79.50p 79.50p 79.50p 79.50p 8500
22/02/2021 79.50p 79.50p 77.05p 79.50p 145
19/02/2021 79.50p 79.50p 79.50p 79.50p 0
18/02/2021 79.50p 80.50p 77.05p 79.50p 2100
17/02/2021 79.50p 79.50p 79.50p 79.50p 0
16/02/2021 79.50p 79.50p 78.00p 79.50p 25000
15/02/2021 79.50p 80.75p 77.25p 79.50p 2025
12/02/2021 79.50p 79.50p 79.50p 79.50p 9000
11/02/2021 79.50p 79.50p 77.25p 79.50p 2976
10/02/2021 81.50p 82.25p 78.00p 79.50p 28636
09/02/2021 82.00p 82.92p 80.00p 81.50p 1763
08/02/2021 82.00p 82.00p 82.00p 82.00p 0
05/02/2021 82.00p 82.00p 82.00p 82.00p 0
04/02/2021 82.00p 82.00p 82.00p 82.00p 0
03/02/2021 82.00p 82.00p 82.00p 82.00p 0
02/02/2021 83.50p 83.50p 82.00p 82.00p 564
01/02/2021 83.50p 83.50p 83.50p 83.50p 0
29/01/2021 84.00p 84.00p 82.00p 83.50p 3350
28/01/2021 84.00p 84.00p 84.00p 84.00p 0
27/01/2021 84.00p 84.00p 84.00p 84.00p 621
26/01/2021 84.00p 84.00p 84.00p 84.00p 0
25/01/2021 84.00p 84.00p 82.00p 84.00p 4918
22/01/2021 84.00p 84.00p 84.00p 84.00p 0
21/01/2021 84.00p 84.00p 84.00p 84.00p 0
20/01/2021 84.00p 84.00p 82.04p 84.00p 50
19/01/2021 84.00p 84.00p 84.00p 84.00p 0
18/01/2021 84.00p 84.00p 84.00p 84.00p 0
15/01/2021 84.00p 84.00p 84.00p 84.00p 0
14/01/2021 84.00p 84.00p 84.00p 84.00p 0
13/01/2021 85.00p 85.00p 80.00p 84.00p 50195
12/01/2021 85.00p 85.00p 85.00p 85.00p 0
11/01/2021 85.00p 85.00p 85.00p 85.00p 0
08/01/2021 85.00p 85.60p 82.06p 85.00p 80
07/01/2021 85.00p 85.00p 85.00p 85.00p 0
06/01/2021 85.00p 85.00p 85.00p 85.00p 0
05/01/2021 85.00p 85.00p 85.00p 85.00p 0
04/01/2021 86.00p 86.00p 85.00p 85.00p 0
01/01/2021 86.00p 86.00p 83.04p 86.00p 5141
31/12/2020 86.00p 86.00p 83.04p 86.00p 5141
30/12/2020 86.00p 86.00p 86.00p 86.00p 0
29/12/2020 86.00p 86.60p 86.00p 86.00p 5000
28/12/2020 86.00p 86.00p 86.00p 86.00p 0
25/12/2020 86.00p 86.00p 86.00p 86.00p 0
24/12/2020 86.00p 86.00p 86.00p 86.00p 0
23/12/2020 85.50p 86.00p 85.50p 86.00p 0
22/12/2020 86.00p 86.00p 83.06p 86.00p 11
21/12/2020 86.00p 86.00p 86.00p 86.00p 0
18/12/2020 86.00p 86.00p 86.00p 86.00p 0
17/12/2020 86.00p 86.00p 86.00p 86.00p 0
16/12/2020 86.00p 86.00p 83.06p 86.00p 53
15/12/2020 86.00p 86.00p 83.00p 86.00p 10000
14/12/2020 86.00p 86.00p 86.00p 86.00p 0
11/12/2020 86.00p 86.00p 86.00p 86.00p 0
10/12/2020 86.00p 88.88p 86.00p 86.00p 1141
09/12/2020 86.00p 86.00p 86.00p 86.00p 0
08/12/2020 86.00p 86.00p 86.00p 86.00p 0
07/12/2020 86.00p 86.00p 86.00p 86.00p 0
04/12/2020 86.00p 86.00p 86.00p 86.00p 0
03/12/2020 86.00p 86.00p 86.00p 86.00p 0
02/12/2020 86.00p 87.40p 86.00p 86.00p 59
01/12/2020 86.00p 86.00p 86.00p 86.00p 0
30/11/2020 86.00p 86.00p 86.00p 86.00p 0
27/11/2020 85.00p 86.38p 85.00p 86.00p 1200
26/11/2020 85.00p 85.00p 85.00p 85.00p 0
25/11/2020 85.00p 85.00p 85.00p 85.00p 0
24/11/2020 85.00p 85.00p 85.00p 85.00p 0
23/11/2020 85.00p 85.00p 85.00p 85.00p 0
20/11/2020 85.00p 85.00p 85.00p 85.00p 0
19/11/2020 85.00p 85.00p 85.00p 85.00p 0
18/11/2020 86.00p 86.00p 83.60p 85.00p 2512
17/11/2020 86.00p 86.00p 86.00p 86.00p 0
16/11/2020 86.00p 86.00p 86.00p 86.00p 0
13/11/2020 86.00p 86.00p 86.00p 86.00p 0
12/11/2020 86.00p 87.40p 86.00p 86.00p 130
10/11/2020 86.00p 86.00p 86.00p 86.00p 0
09/11/2020 86.00p 86.00p 83.06p 86.00p 80
06/11/2020 86.00p 86.00p 83.05p 86.00p 2000
05/11/2020 86.00p 86.00p 86.00p 86.00p 0
04/11/2020 86.00p 86.00p 86.00p 86.00p 0
03/11/2020 86.00p 87.56p 86.00p 86.00p 119
02/11/2020 86.00p 87.40p 86.00p 86.00p 59
30/10/2020 86.00p 86.00p 86.00p 86.00p 0
29/10/2020 87.00p 87.00p 83.01p 86.00p 10703
28/10/2020 87.50p 87.50p 85.80p 87.50p 5500
27/10/2020 87.50p 87.50p 86.40p 87.50p 3000
26/10/2020 83.00p 89.00p 83.00p 87.50p 8748
23/10/2020 82.00p 82.00p 82.00p 82.00p 0
22/10/2020 82.00p 82.00p 80.00p 82.00p 1771
21/10/2020 82.00p 82.00p 82.00p 82.00p 0
20/10/2020 84.50p 84.50p 78.80p 82.00p 43386
19/10/2020 84.50p 84.50p 84.50p 84.50p 0
16/10/2020 84.50p 87.00p 84.00p 84.50p 8132
15/10/2020 84.50p 84.50p 84.50p 84.50p 0
14/10/2020 84.50p 84.50p 84.50p 84.50p 0
13/10/2020 84.50p 84.50p 84.50p 84.50p 0
12/10/2020 84.50p 84.50p 83.00p 84.50p 1236
09/10/2020 81.00p 86.00p 81.00p 84.50p 4250
08/10/2020 81.00p 81.00p 81.00p 81.00p 0
07/10/2020 81.00p 81.96p 81.00p 81.00p 2500
06/10/2020 80.50p 81.50p 80.50p 80.75p 27499
05/10/2020 80.25p 81.57p 79.05p 80.50p 29459
02/10/2020 80.25p 81.58p 79.03p 80.25p 19889
01/10/2020 80.25p 80.25p 79.03p 80.25p 34060
30/09/2020 81.00p 83.00p 80.76p 81.00p 18256
29/09/2020 79.50p 82.00p 79.50p 81.00p 4109
28/09/2020 75.50p 80.00p 75.50p 78.50p 14598
25/09/2020 69.50p 76.00p 69.50p 75.50p 63767
24/09/2020 64.50p 72.00p 64.10p 69.50p 12243
23/09/2020 61.00p 64.50p 60.30p 64.50p 16031
22/09/2020 59.50p 62.00p 59.00p 61.00p 19115
21/09/2020 54.50p 59.96p 54.50p 59.50p 53509
18/09/2020 54.50p 54.50p 54.50p 54.50p 0
17/09/2020 54.50p 54.50p 54.50p 54.50p 0
16/09/2020 54.50p 54.50p 54.50p 54.50p 0
15/09/2020 53.50p 54.50p 52.00p 54.50p 19173
14/09/2020 53.50p 53.50p 53.50p 53.50p 0
11/09/2020 53.50p 53.50p 53.50p 53.50p 0
10/09/2020 53.50p 54.00p 53.50p 53.50p 1833
09/09/2020 52.50p 53.50p 52.50p 53.50p 546
08/09/2020 52.50p 52.50p 52.50p 52.50p 0
07/09/2020 52.50p 52.50p 52.50p 52.50p 0
04/09/2020 52.50p 52.50p 52.50p 52.50p 0
03/09/2020 52.50p 52.50p 50.00p 52.50p 12500
02/09/2020 52.00p 53.20p 52.00p 52.50p 10810
01/09/2020 52.00p 52.00p 52.00p 52.00p 0
31/08/2020 52.00p 52.00p 52.00p 52.00p 0
28/08/2020 52.00p 52.00p 52.00p 52.00p 0
27/08/2020 52.00p 53.50p 50.10p 52.00p 218
26/08/2020 52.00p 53.50p 52.00p 52.00p 2000
25/08/2020 52.00p 52.00p 52.00p 52.00p 0
24/08/2020 52.00p 52.00p 52.00p 52.00p 0
21/08/2020 53.50p 53.50p 50.00p 52.00p 7365
20/08/2020 53.50p 53.50p 53.50p 53.50p 0
19/08/2020 53.50p 53.50p 52.03p 53.50p 225
18/08/2020 54.00p 54.00p 52.00p 53.50p 6416
17/08/2020 54.00p 54.00p 54.00p 54.00p 0
14/08/2020 56.00p 56.00p 54.00p 54.00p 4750
13/08/2020 56.00p 56.00p 53.50p 56.00p 3761
12/08/2020 56.00p 56.30p 55.02p 56.00p 14606
11/08/2020 56.00p 56.00p 55.02p 56.00p 7000
10/08/2020 56.50p 56.50p 56.50p 56.50p 0
07/08/2020 58.00p 58.00p 56.00p 56.50p 5478
06/08/2020 58.00p 58.00p 58.00p 58.00p 0
05/08/2020 58.00p 58.00p 58.00p 58.00p 0
04/08/2020 58.00p 58.00p 58.00p 58.00p 0
03/08/2020 58.00p 58.00p 58.00p 58.00p 0
31/07/2020 58.00p 58.00p 56.00p 58.00p 98
30/07/2020 58.00p 58.00p 58.00p 58.00p 0
29/07/2020 58.00p 58.00p 58.00p 58.00p 0
28/07/2020 58.00p 58.00p 56.00p 58.00p 725
27/07/2020 58.00p 58.00p 58.00p 58.00p 0
24/07/2020 58.00p 58.00p 58.00p 58.00p 0
23/07/2020 58.00p 58.00p 58.00p 58.00p 0
22/07/2020 58.00p 58.00p 58.00p 58.00p 0
21/07/2020 58.00p 59.00p 58.00p 58.00p 4000
20/07/2020 58.00p 58.00p 56.00p 58.00p 125
17/07/2020 58.00p 58.00p 58.00p 58.00p 0
16/07/2020 58.00p 58.00p 58.00p 58.00p 0
15/07/2020 58.00p 59.00p 58.00p 58.00p 48
14/07/2020 58.00p 59.00p 58.00p 58.00p 279
13/07/2020 58.00p 58.00p 56.00p 58.00p 3102
10/07/2020 58.00p 58.00p 56.00p 58.00p 83
09/07/2020 58.00p 58.00p 56.00p 58.00p 833
08/07/2020 59.00p 59.00p 57.00p 58.00p 12000
07/07/2020 60.00p 60.00p 56.06p 59.00p 3306
06/07/2020 62.00p 62.00p 59.55p 60.00p 166000

*Close Price adjusted for both dividends and splits