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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
Ingenta (ING) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 27/03/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 26/03/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 7583 |
| 25/03/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 22/03/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 1700 |
| 21/03/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 20/03/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 3003 |
| 19/03/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 18/03/2019 | 71.00p | 71.20p | 71.00p | 71.00p | 1432 |
| 15/03/2019 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 14/03/2019 | 71.00p | 71.00p | 70.00p | 71.00p | 1350 |
| 13/03/2019 | 71.00p | 71.00p | 70.40p | 71.00p | 553 |
| 12/03/2019 | 74.00p | 74.00p | 70.00p | 71.00p | 10513 |
| 11/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 08/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 07/03/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 500 |
| 06/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 05/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 04/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 01/03/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 28/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 26/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 25/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 22/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 21/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 5554 |
| 20/02/2019 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 19/02/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 2500 |
| 18/02/2019 | 74.50p | 74.50p | 73.00p | 74.00p | 2500 |
| 15/02/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 14/02/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 13/02/2019 | 74.50p | 75.40p | 74.50p | 74.50p | 218 |
| 12/02/2019 | 74.50p | 75.10p | 74.50p | 74.50p | 5622 |
| 11/02/2019 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 08/02/2019 | 74.50p | 75.10p | 74.50p | 74.50p | 399 |
| 07/02/2019 | 74.50p | 74.50p | 73.00p | 74.50p | 1370 |
| 06/02/2019 | 74.50p | 75.67p | 74.50p | 74.50p | 1863 |
| 05/02/2019 | 73.00p | 74.50p | 70.60p | 74.50p | 29217 |
| 04/02/2019 | 73.50p | 73.50p | 72.50p | 73.00p | 10500 |
| 01/02/2019 | 75.50p | 75.50p | 73.02p | 73.50p | 6670 |
| 31/01/2019 | 75.50p | 76.00p | 73.50p | 75.50p | 19226 |
| 30/01/2019 | 74.00p | 78.99p | 73.50p | 75.50p | 48931 |
| 29/01/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 302 |
| 28/01/2019 | 78.50p | 78.50p | 74.00p | 74.00p | 2500 |
| 25/01/2019 | 88.50p | 88.50p | 78.50p | 78.50p | 6250 |
| 24/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 23/01/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 266 |
| 22/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 21/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 18/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 17/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 16/01/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 5000 |
| 15/01/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 275 |
| 14/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 11/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 10/01/2019 | 88.50p | 88.50p | 88.00p | 88.50p | 17500 |
| 09/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 08/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 07/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 04/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 03/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 02/01/2019 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 31/12/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 28/12/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 27/12/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 24/12/2018 | 88.50p | 88.50p | 87.00p | 88.50p | 0 |
| 21/12/2018 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 20/12/2018 | 88.50p | 88.50p | 88.00p | 88.50p | 379 |
| 19/12/2018 | 89.50p | 89.50p | 88.50p | 88.50p | 750 |
| 18/12/2018 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
| 17/12/2018 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
*Close Price adjusted for both dividends and splits