Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/01/2020 79.50p 79.90p 79.50p 79.50p 1870
07/01/2020 79.50p 80.00p 79.50p 79.50p 7368
06/01/2020 81.00p 81.00p 78.00p 79.50p 4157
03/01/2020 81.00p 81.00p 81.00p 81.00p 2820
02/01/2020 81.50p 82.48p 81.00p 81.00p 18877
01/01/2020 79.50p 82.40p 79.50p 81.50p 18997
31/12/2019 79.50p 82.40p 79.50p 81.50p 18997
30/12/2019 79.50p 79.65p 79.50p 79.50p 2504
27/12/2019 79.50p 79.50p 79.50p 79.50p 0
26/12/2019 79.50p 79.50p 79.50p 79.50p 0
25/12/2019 79.50p 79.50p 79.50p 79.50p 0
24/12/2019 79.50p 79.50p 79.50p 79.50p 0
23/12/2019 91.00p 91.00p 75.00p 79.50p 39418
20/12/2019 91.00p 91.00p 91.00p 91.00p 0
19/12/2019 91.00p 91.00p 90.00p 91.00p 302
18/12/2019 91.00p 91.00p 91.00p 91.00p 0
17/12/2019 91.00p 91.00p 90.00p 91.00p 4222
16/12/2019 91.00p 91.00p 91.00p 91.00p 0
13/12/2019 91.00p 91.99p 91.00p 91.00p 3811
12/12/2019 91.00p 91.00p 91.00p 91.00p 0
11/12/2019 91.00p 91.00p 90.00p 91.00p 2765
10/12/2019 91.00p 91.00p 91.00p 91.00p 0
09/12/2019 91.00p 91.00p 90.01p 91.00p 4000
06/12/2019 91.00p 91.00p 91.00p 91.00p 0
05/12/2019 91.50p 91.50p 91.00p 91.00p 3000
04/12/2019 94.00p 94.00p 91.20p 91.50p 7452
03/12/2019 89.50p 96.00p 89.50p 94.00p 17320
02/12/2019 81.00p 95.00p 81.00p 89.50p 58476
29/11/2019 81.00p 81.76p 81.00p 81.00p 30167
28/11/2019 81.00p 81.00p 81.00p 81.00p 0
27/11/2019 81.00p 81.00p 81.00p 81.00p 0
26/11/2019 81.00p 81.00p 81.00p 81.00p 0
25/11/2019 81.00p 81.00p 79.01p 81.00p 609
22/11/2019 81.00p 81.00p 81.00p 81.00p 0
21/11/2019 81.00p 81.00p 81.00p 81.00p 0
20/11/2019 81.00p 81.00p 81.00p 81.00p 0
19/11/2019 81.00p 81.00p 79.04p 81.00p 565
18/11/2019 81.00p 81.00p 80.00p 81.00p 863875
15/11/2019 81.00p 81.00p 79.08p 81.00p 5230
14/11/2019 81.00p 82.00p 81.00p 81.00p 36104
13/11/2019 81.00p 81.00p 81.00p 81.00p 0
12/11/2019 81.00p 81.00p 81.00p 81.00p 0
11/11/2019 81.00p 81.00p 79.08p 81.00p 2000
08/11/2019 81.50p 81.50p 81.00p 81.00p 0
07/11/2019 81.00p 81.00p 81.00p 81.00p 0
06/11/2019 81.00p 81.00p 79.72p 81.00p 12000
05/11/2019 80.00p 83.00p 80.00p 81.00p 2500
04/11/2019 80.00p 80.00p 78.68p 80.00p 500
01/11/2019 80.00p 80.00p 78.68p 80.00p 5900
31/10/2019 72.50p 82.00p 72.50p 80.00p 17248
30/10/2019 72.50p 72.50p 72.50p 72.50p 0
29/10/2019 71.50p 72.99p 71.50p 72.50p 634
28/10/2019 71.50p 71.50p 71.00p 71.50p 0
25/10/2019 71.00p 71.00p 71.00p 71.00p 0
24/10/2019 71.00p 71.00p 71.00p 71.00p 0
23/10/2019 71.00p 71.00p 71.00p 71.00p 0
22/10/2019 71.00p 71.00p 71.00p 71.00p 0
21/10/2019 71.00p 71.00p 71.00p 71.00p 0
18/10/2019 71.00p 71.00p 71.00p 71.00p 0
17/10/2019 71.00p 71.00p 70.32p 71.00p 1500
16/10/2019 67.50p 71.00p 67.50p 71.00p 13872
15/10/2019 67.50p 67.50p 67.00p 67.50p 3201
14/10/2019 67.50p 67.50p 67.50p 67.50p 0
11/10/2019 67.50p 67.50p 67.50p 67.50p 0
10/10/2019 67.50p 67.98p 67.50p 67.50p 9000
09/10/2019 67.50p 67.50p 67.50p 67.50p 0
08/10/2019 68.50p 68.50p 66.00p 67.50p 5000
07/10/2019 70.50p 70.50p 68.00p 68.50p 1526
04/10/2019 70.50p 70.50p 70.50p 70.50p 0
03/10/2019 70.50p 70.50p 70.50p 70.50p 0
02/10/2019 70.50p 70.50p 70.00p 70.50p 1100
01/10/2019 70.50p 70.50p 70.50p 70.50p 0
30/09/2019 70.50p 70.50p 70.50p 70.50p 0
27/09/2019 73.50p 73.50p 69.00p 70.50p 9443
26/09/2019 73.50p 73.50p 73.50p 73.50p 0
25/09/2019 72.00p 73.50p 72.00p 73.50p 10052
24/09/2019 71.50p 73.00p 71.01p 72.00p 9202
23/09/2019 69.00p 71.85p 67.64p 71.50p 29254
20/09/2019 64.50p 64.50p 64.50p 64.50p 0
19/09/2019 64.50p 64.50p 64.50p 64.50p 0
18/09/2019 64.50p 64.50p 63.06p 64.50p 2177
17/09/2019 64.50p 64.50p 64.50p 64.50p 0
16/09/2019 64.50p 64.50p 64.50p 64.50p 0
13/09/2019 64.50p 65.00p 64.50p 64.50p 10066
12/09/2019 64.50p 64.50p 63.00p 64.50p 1277
11/09/2019 64.50p 64.50p 63.00p 64.50p 900
10/09/2019 66.50p 66.50p 64.50p 64.50p 750
09/09/2019 67.00p 67.00p 65.00p 66.50p 8340
06/09/2019 66.50p 66.50p 66.50p 66.50p 0
05/09/2019 66.50p 66.50p 66.00p 66.50p 100
04/09/2019 66.50p 66.50p 66.50p 66.50p 0
03/09/2019 66.50p 66.50p 66.50p 66.50p 0
02/09/2019 66.50p 66.50p 66.50p 66.50p 0
30/08/2019 66.50p 66.50p 66.40p 66.50p 180
29/08/2019 66.50p 66.50p 66.50p 66.50p 0
28/08/2019 66.50p 66.50p 66.50p 66.50p 0
27/08/2019 66.50p 66.50p 66.50p 66.50p 0
23/08/2019 66.50p 66.50p 66.50p 66.50p 0
22/08/2019 66.50p 66.50p 66.50p 66.50p 0
21/08/2019 66.50p 66.50p 66.50p 66.50p 0
20/08/2019 66.50p 66.50p 66.50p 66.50p 0
19/08/2019 66.50p 66.50p 66.50p 66.50p 0
16/08/2019 66.50p 66.50p 66.45p 66.50p 10000
15/08/2019 67.00p 67.00p 66.50p 66.50p 0
14/08/2019 66.50p 66.50p 66.00p 66.50p 1400
13/08/2019 66.50p 66.50p 66.50p 66.50p 0
12/08/2019 66.50p 66.50p 66.50p 66.50p 0
09/08/2019 66.50p 66.50p 66.50p 66.50p 0
08/08/2019 66.50p 66.50p 66.21p 66.50p 2475
07/08/2019 66.50p 66.50p 66.50p 66.50p 0
06/08/2019 66.50p 66.50p 66.50p 66.50p 0
05/08/2019 66.50p 66.50p 66.21p 66.50p 1057
02/08/2019 66.50p 66.50p 66.50p 66.50p 0
01/08/2019 67.50p 68.00p 66.50p 66.50p 10000
31/07/2019 67.50p 68.00p 67.50p 67.50p 1057
30/07/2019 67.50p 67.50p 67.50p 67.50p 0
29/07/2019 67.50p 67.50p 67.50p 67.50p 0
26/07/2019 67.50p 67.50p 67.50p 67.50p 0
25/07/2019 67.50p 67.50p 67.50p 67.50p 0
24/07/2019 67.50p 67.50p 67.50p 67.50p 0
23/07/2019 67.50p 67.50p 67.50p 67.50p 0
22/07/2019 67.50p 67.50p 66.06p 67.50p 163
19/07/2019 67.50p 67.50p 67.50p 67.50p 0
18/07/2019 67.50p 67.50p 67.50p 67.50p 0
17/07/2019 67.50p 67.50p 67.50p 67.50p 0
16/07/2019 67.50p 67.50p 67.50p 67.50p 0
15/07/2019 67.50p 68.60p 67.00p 67.50p 220062
12/07/2019 67.50p 68.60p 67.50p 67.50p 258
11/07/2019 67.50p 67.50p 67.00p 67.50p 44486
10/07/2019 67.50p 67.50p 67.50p 67.50p 0
09/07/2019 67.50p 67.50p 67.50p 67.50p 0
08/07/2019 67.50p 67.50p 67.50p 67.50p 0
05/07/2019 67.50p 67.50p 67.50p 67.50p 0
04/07/2019 68.00p 68.00p 67.00p 67.50p 1500
03/07/2019 68.00p 68.00p 68.00p 68.00p 0
02/07/2019 69.00p 69.00p 67.00p 68.00p 5217
01/07/2019 69.00p 69.00p 68.40p 69.00p 296
28/06/2019 68.50p 70.00p 68.00p 69.00p 9850
27/06/2019 69.00p 69.00p 69.00p 69.00p 0
26/06/2019 69.00p 69.00p 69.00p 69.00p 0
25/06/2019 69.00p 69.00p 69.00p 69.00p 0
24/06/2019 69.00p 69.00p 69.00p 69.00p 0
21/06/2019 69.00p 69.00p 69.00p 69.00p 0
20/06/2019 69.00p 69.00p 69.00p 69.00p 0
19/06/2019 69.00p 69.00p 69.00p 69.00p 0
18/06/2019 69.00p 69.00p 68.01p 69.00p 335
17/06/2019 69.00p 69.00p 69.00p 69.00p 0
14/06/2019 69.00p 69.00p 69.00p 69.00p 0
13/06/2019 69.75p 69.75p 68.20p 69.00p 5750
12/06/2019 69.75p 70.00p 69.75p 69.75p 5200
11/06/2019 66.50p 70.00p 66.18p 69.75p 51937
10/06/2019 66.50p 66.50p 66.50p 66.50p 0
07/06/2019 66.50p 66.50p 66.50p 66.50p 0
06/06/2019 66.50p 66.50p 66.50p 66.50p 0
05/06/2019 66.50p 66.50p 65.01p 66.50p 200
04/06/2019 66.50p 66.50p 66.50p 66.50p 0
03/06/2019 66.50p 68.00p 65.18p 66.50p 1750
31/05/2019 66.50p 66.50p 65.18p 66.50p 292
30/05/2019 66.50p 67.99p 66.50p 66.50p 875
29/05/2019 67.50p 67.50p 67.50p 67.50p 0
28/05/2019 67.50p 67.50p 67.50p 67.50p 0
24/05/2019 67.50p 67.50p 67.50p 67.50p 0
23/05/2019 67.50p 69.00p 66.60p 67.50p 6500
22/05/2019 67.50p 67.50p 65.85p 67.50p 5000
21/05/2019 68.50p 68.50p 66.18p 67.50p 2180
20/05/2019 68.50p 68.50p 68.50p 68.50p 0
17/05/2019 68.50p 69.10p 67.18p 68.50p 7714
16/05/2019 69.00p 69.00p 68.00p 68.50p 10000
15/05/2019 69.00p 69.00p 69.00p 69.00p 0
14/05/2019 69.00p 69.00p 68.00p 69.00p 241
13/05/2019 69.00p 69.00p 68.00p 69.00p 480
10/05/2019 69.00p 69.00p 68.00p 69.00p 116667
09/05/2019 69.00p 69.00p 69.00p 69.00p 20833
08/05/2019 69.00p 69.00p 69.00p 69.00p 40000
07/05/2019 69.00p 69.00p 69.00p 69.00p 0
03/05/2019 69.00p 69.00p 69.00p 69.00p 60000
02/05/2019 69.00p 69.00p 69.00p 69.00p 0
01/05/2019 69.00p 69.00p 68.00p 69.00p 400
30/04/2019 69.00p 69.00p 68.00p 69.00p 200
29/04/2019 68.50p 69.00p 68.50p 69.00p 20000
26/04/2019 67.50p 68.50p 67.00p 68.50p 30000
25/04/2019 67.50p 67.50p 67.50p 67.50p 0
24/04/2019 67.50p 67.50p 66.00p 67.50p 378
23/04/2019 67.50p 67.50p 67.50p 67.50p 0
18/04/2019 67.50p 67.50p 67.50p 67.50p 0
17/04/2019 67.50p 67.50p 67.50p 67.50p 0
16/04/2019 67.50p 67.50p 67.50p 67.50p 0
15/04/2019 67.50p 67.50p 67.50p 67.50p 1970
12/04/2019 67.50p 67.50p 67.50p 67.50p 0
11/04/2019 67.50p 67.50p 67.50p 67.50p 0
10/04/2019 67.50p 67.50p 67.50p 67.50p 59166
09/04/2019 67.50p 67.50p 67.50p 67.50p 0
08/04/2019 67.50p 67.50p 67.50p 67.50p 0
05/04/2019 68.50p 68.50p 66.00p 67.50p 18126
04/04/2019 69.00p 69.00p 68.50p 68.50p 5000
03/04/2019 69.50p 70.00p 69.00p 69.00p 41855
02/04/2019 69.50p 69.50p 69.00p 69.50p 245984
01/04/2019 71.00p 71.60p 69.50p 69.50p 35756
29/03/2019 71.00p 71.00p 70.00p 71.00p 1093
28/03/2019 71.00p 71.00p 70.00p 71.00p 66

*Close Price adjusted for both dividends and splits