Ingenta
(ING)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
17/01/2025
|
72.50p
|
72.50p
|
70.00p
|
72.50p
|
600
|
|
16/01/2025
|
72.50p
|
73.70p
|
70.00p
|
72.50p
|
14,352
|
|
15/01/2025
|
71.00p
|
72.50p
|
70.09p
|
72.50p
|
33,179
|
|
14/01/2025
|
73.50p
|
73.50p
|
70.00p
|
71.00p
|
16,556
|
|
13/01/2025
|
73.00p
|
73.85p
|
73.00p
|
73.50p
|
12,179
|
|
10/01/2025
|
73.00p
|
73.85p
|
73.00p
|
73.00p
|
1,354
|
|
09/01/2025
|
73.00p
|
73.40p
|
73.00p
|
73.00p
|
0
|
|
08/01/2025
|
73.50p
|
73.90p
|
72.03p
|
73.00p
|
10,000
|
|
07/01/2025
|
73.50p
|
73.80p
|
73.50p
|
73.50p
|
0
|
|
06/01/2025
|
72.50p
|
74.40p
|
72.06p
|
73.50p
|
30,314
|
|
03/01/2025
|
70.50p
|
72.50p
|
69.25p
|
72.50p
|
12,132
|
|
02/01/2025
|
72.50p
|
72.50p
|
70.00p
|
72.50p
|
12,588
|
|
01/01/2025
|
72.50p
|
72.50p
|
70.00p
|
72.50p
|
2,293
|
|
31/12/2024
|
72.50p
|
72.50p
|
70.00p
|
72.50p
|
2,293
|
|
30/12/2024
|
72.50p
|
73.50p
|
72.50p
|
72.50p
|
1,355
|
|
27/12/2024
|
72.50p
|
72.75p
|
70.00p
|
72.50p
|
19,230
|
|
26/12/2024
|
72.50p
|
73.00p
|
72.50p
|
72.50p
|
0
|
|
25/12/2024
|
72.50p
|
73.00p
|
72.50p
|
72.50p
|
0
|
|
24/12/2024
|
72.50p
|
73.00p
|
72.50p
|
72.50p
|
0
|
|
23/12/2024
|
72.00p
|
72.50p
|
69.18p
|
72.50p
|
10,001
|
|
20/12/2024
|
75.00p
|
75.00p
|
69.00p
|
72.00p
|
23,227
|
|
19/12/2024
|
75.00p
|
77.20p
|
72.18p
|
75.00p
|
1,632
|
|
18/12/2024
|
75.00p
|
75.00p
|
74.77p
|
75.00p
|
0
|
|
17/12/2024
|
75.00p
|
77.40p
|
75.00p
|
75.00p
|
4
|
|
16/12/2024
|
75.00p
|
77.20p
|
75.00p
|
75.00p
|
487
|
|
13/12/2024
|
75.00p
|
75.00p
|
74.77p
|
75.00p
|
0
|
|
12/12/2024
|
75.00p
|
75.00p
|
74.77p
|
75.00p
|
0
|
|
11/12/2024
|
75.00p
|
78.00p
|
75.00p
|
75.00p
|
4,000
|
|
10/12/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
4,000
|
|
09/12/2024
|
71.50p
|
77.40p
|
69.55p
|
75.00p
|
18,445
|
|
06/12/2024
|
70.50p
|
71.50p
|
69.55p
|
71.50p
|
1,376
|
|
05/12/2024
|
70.50p
|
70.90p
|
69.44p
|
70.50p
|
50,129
|
|
04/12/2024
|
74.00p
|
74.00p
|
68.10p
|
70.50p
|
42,257
|
|
03/12/2024
|
74.00p
|
74.00p
|
71.00p
|
74.00p
|
9,948
|
|
02/12/2024
|
76.00p
|
76.00p
|
73.00p
|
74.00p
|
9,088
|
|
29/11/2024
|
76.00p
|
76.00p
|
76.00p
|
76.00p
|
0
|
|
28/11/2024
|
76.00p
|
76.00p
|
76.00p
|
76.00p
|
0
|
|
27/11/2024
|
76.00p
|
76.00p
|
75.60p
|
76.00p
|
500
|
|
26/11/2024
|
76.00p
|
76.90p
|
76.00p
|
76.00p
|
6
|
|
25/11/2024
|
79.00p
|
79.00p
|
74.30p
|
76.00p
|
21,364
|
|
22/11/2024
|
79.00p
|
79.00p
|
78.90p
|
79.00p
|
8,000
|
|
21/11/2024
|
79.50p
|
79.50p
|
78.06p
|
79.00p
|
8,463
|
|
20/11/2024
|
80.00p
|
80.30p
|
79.00p
|
79.50p
|
2,015
|
|
19/11/2024
|
80.00p
|
80.14p
|
80.00p
|
80.00p
|
0
|
|
18/11/2024
|
80.00p
|
80.14p
|
80.00p
|
80.00p
|
0
|
|
15/11/2024
|
80.00p
|
80.14p
|
80.00p
|
80.00p
|
0
|
|
14/11/2024
|
80.00p
|
80.14p
|
80.00p
|
80.00p
|
0
|
|
13/11/2024
|
80.00p
|
80.00p
|
79.06p
|
80.50p
|
891
|
|
12/11/2024
|
81.00p
|
81.25p
|
80.00p
|
80.50p
|
13,351
|
|
11/11/2024
|
81.00p
|
81.00p
|
80.06p
|
81.00p
|
434
|
|
08/11/2024
|
81.00p
|
81.00p
|
80.00p
|
81.00p
|
885
|
|
07/11/2024
|
81.00p
|
81.70p
|
81.00p
|
81.00p
|
6,119
|
|
06/11/2024
|
81.00p
|
81.00p
|
80.00p
|
81.00p
|
26,000
|
|
05/11/2024
|
81.00p
|
82.90p
|
81.00p
|
81.00p
|
9,822
|
|
04/11/2024
|
81.00p
|
82.50p
|
81.00p
|
81.00p
|
10,585
|
|
01/11/2024
|
81.00p
|
82.00p
|
81.00p
|
81.00p
|
20,378
|
|
31/10/2024
|
80.00p
|
82.00p
|
78.25p
|
81.00p
|
12,914
|
|
30/10/2024
|
80.00p
|
80.00p
|
75.13p
|
80.00p
|
36,548
|
|
29/10/2024
|
83.00p
|
84.85p
|
80.00p
|
80.00p
|
4,578
|
|
28/10/2024
|
83.00p
|
84.88p
|
80.00p
|
83.00p
|
14,001
|
|
25/10/2024
|
83.00p
|
83.00p
|
81.13p
|
83.00p
|
2,450
|
|
24/10/2024
|
82.00p
|
83.50p
|
82.00p
|
83.00p
|
16,000
|
|
23/10/2024
|
84.50p
|
84.50p
|
81.13p
|
82.00p
|
7,000
|
|
22/10/2024
|
86.50p
|
86.50p
|
84.50p
|
84.50p
|
500
|
|
21/10/2024
|
86.50p
|
86.50p
|
86.30p
|
86.50p
|
255
|
|
18/10/2024
|
86.50p
|
86.71p
|
86.50p
|
86.50p
|
0
|
|
17/10/2024
|
86.50p
|
87.45p
|
86.35p
|
86.50p
|
4,509
|
|
16/10/2024
|
88.00p
|
88.00p
|
86.00p
|
86.50p
|
11,600
|
|
15/10/2024
|
88.00p
|
88.00p
|
87.71p
|
88.00p
|
0
|
|
14/10/2024
|
88.00p
|
88.00p
|
87.71p
|
88.00p
|
0
|
|
11/10/2024
|
88.00p
|
88.00p
|
87.35p
|
88.00p
|
500
|
|
10/10/2024
|
88.00p
|
88.00p
|
86.22p
|
88.00p
|
15,664
|
|
09/10/2024
|
88.00p
|
88.00p
|
86.60p
|
88.00p
|
6,135
|
|
08/10/2024
|
88.00p
|
88.00p
|
86.50p
|
88.00p
|
1,982
|
|
07/10/2024
|
87.00p
|
89.78p
|
85.27p
|
88.00p
|
27,355
|
|
04/10/2024
|
90.50p
|
90.50p
|
86.00p
|
87.00p
|
52,589
|
|
03/10/2024
|
90.50p
|
92.85p
|
89.35p
|
90.50p
|
4,157
|
|
02/10/2024
|
91.50p
|
93.80p
|
91.50p
|
91.50p
|
81
|
|
01/10/2024
|
91.50p
|
91.50p
|
89.35p
|
91.50p
|
1,523
|
|
30/09/2024
|
92.00p
|
93.84p
|
90.55p
|
91.50p
|
1,898
|
|
27/09/2024
|
91.50p
|
93.00p
|
91.50p
|
92.00p
|
1,500
|
|
26/09/2024
|
91.50p
|
94.00p
|
90.36p
|
91.50p
|
3,021
|
|
25/09/2024
|
91.50p
|
93.85p
|
90.36p
|
91.50p
|
16,748
|
|
24/09/2024
|
91.50p
|
91.50p
|
90.30p
|
91.50p
|
6,411
|
|
23/09/2024
|
94.50p
|
94.50p
|
90.80p
|
91.50p
|
5,819
|
|
20/09/2024
|
96.50p
|
96.50p
|
93.00p
|
94.50p
|
16,401
|
|
19/09/2024
|
97.00p
|
97.00p
|
95.00p
|
96.50p
|
18,627
|
|
18/09/2024
|
113.50p
|
113.50p
|
90.30p
|
97.00p
|
224,994
|
|
17/09/2024
|
118.00p
|
118.00p
|
115.13p
|
118.00p
|
2,359
|
|
16/09/2024
|
118.00p
|
118.00p
|
117.18p
|
118.00p
|
0
|
|
13/09/2024
|
118.00p
|
118.00p
|
116.88p
|
118.00p
|
1,652
|
|
12/09/2024
|
118.00p
|
118.80p
|
118.00p
|
118.00p
|
3,000
|
|
11/09/2024
|
118.00p
|
118.00p
|
117.18p
|
118.00p
|
0
|
|
10/09/2024
|
118.00p
|
118.00p
|
116.80p
|
118.00p
|
1,000
|
|
09/09/2024
|
118.00p
|
119.75p
|
118.00p
|
118.00p
|
13,000
|
|
06/09/2024
|
117.50p
|
118.90p
|
117.50p
|
118.00p
|
8,457
|
|
05/09/2024
|
117.50p
|
117.50p
|
115.78p
|
117.50p
|
2,985
|
|
04/09/2024
|
118.00p
|
118.00p
|
115.18p
|
117.50p
|
11,856
|
|
03/09/2024
|
118.00p
|
118.00p
|
117.00p
|
118.00p
|
1,800
|
|
02/09/2024
|
118.00p
|
118.00p
|
117.18p
|
118.00p
|
0
|
|
30/08/2024
|
118.00p
|
119.80p
|
118.00p
|
118.00p
|
5,000
|
|
29/08/2024
|
118.00p
|
118.00p
|
116.95p
|
118.00p
|
5,998
|
|
28/08/2024
|
118.00p
|
118.00p
|
117.18p
|
118.00p
|
0
|
|
27/08/2024
|
118.00p
|
121.00p
|
116.80p
|
118.00p
|
4,112
|
|
26/08/2024
|
118.00p
|
118.00p
|
117.18p
|
118.00p
|
0
|
|
23/08/2024
|
118.00p
|
118.00p
|
117.18p
|
118.00p
|
0
|
|
22/08/2024
|
118.00p
|
118.00p
|
117.18p
|
118.00p
|
0
|
|
21/08/2024
|
118.00p
|
121.00p
|
118.00p
|
118.00p
|
12,000
|
|
20/08/2024
|
114.50p
|
120.00p
|
114.50p
|
118.00p
|
12,961
|
|
19/08/2024
|
112.00p
|
117.00p
|
112.00p
|
114.50p
|
17,000
|
|
16/08/2024
|
110.00p
|
112.90p
|
110.00p
|
112.00p
|
8,439
|
|
15/08/2024
|
112.00p
|
112.00p
|
109.00p
|
110.00p
|
7,873
|
|
14/08/2024
|
112.00p
|
113.75p
|
112.00p
|
112.00p
|
1,300
|
|
13/08/2024
|
112.00p
|
114.80p
|
112.00p
|
112.00p
|
12,500
|
|
12/08/2024
|
114.00p
|
115.02p
|
110.00p
|
112.00p
|
13,801
|
|
09/08/2024
|
114.00p
|
114.82p
|
114.00p
|
114.00p
|
0
|
|
08/08/2024
|
114.00p
|
115.49p
|
111.75p
|
114.00p
|
7,850
|
|
07/08/2024
|
112.50p
|
115.49p
|
112.50p
|
114.00p
|
12,400
|
|
06/08/2024
|
112.50p
|
112.50p
|
110.00p
|
112.50p
|
9,472
|
|
05/08/2024
|
117.00p
|
117.00p
|
111.56p
|
112.50p
|
5,000
|
|
02/08/2024
|
117.50p
|
119.00p
|
115.05p
|
117.00p
|
5,309
|
|
01/08/2024
|
117.50p
|
120.00p
|
115.15p
|
117.50p
|
8,344
|
|
31/07/2024
|
118.00p
|
120.28p
|
115.60p
|
117.50p
|
12,327
|
|
30/07/2024
|
118.00p
|
121.00p
|
118.00p
|
118.00p
|
730
|
|
29/07/2024
|
118.00p
|
120.65p
|
115.00p
|
118.00p
|
7,644
|
|
26/07/2024
|
118.00p
|
120.70p
|
118.00p
|
118.00p
|
2,000
|
|
25/07/2024
|
119.00p
|
121.82p
|
116.06p
|
118.00p
|
1,813
|
|
24/07/2024
|
120.00p
|
120.00p
|
116.06p
|
119.00p
|
2,816
|
|
23/07/2024
|
120.00p
|
122.80p
|
117.65p
|
120.00p
|
3,435
|
|
22/07/2024
|
125.00p
|
125.00p
|
119.00p
|
120.00p
|
11,004
|
|
19/07/2024
|
119.00p
|
130.00p
|
119.00p
|
125.00p
|
20,662
|
|
18/07/2024
|
117.50p
|
119.96p
|
117.50p
|
119.00p
|
3,790
|