Ingenta
(ING)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
04/04/2025
|
51.50p
|
51.50p
|
50.00p
|
51.00p
|
24,441
|
|
03/04/2025
|
51.50p
|
52.91p
|
51.30p
|
51.50p
|
39
|
|
02/04/2025
|
51.00p
|
54.40p
|
51.00p
|
51.50p
|
37,659
|
|
01/04/2025
|
51.00p
|
52.00p
|
50.44p
|
51.00p
|
17,861
|
|
31/03/2025
|
53.00p
|
53.00p
|
51.00p
|
51.00p
|
23,966
|
|
28/03/2025
|
53.00p
|
53.00p
|
52.80p
|
53.00p
|
0
|
|
27/03/2025
|
53.00p
|
54.00p
|
52.00p
|
53.00p
|
4,000
|
|
26/03/2025
|
55.00p
|
56.00p
|
52.00p
|
53.00p
|
50,943
|
|
25/03/2025
|
54.50p
|
56.36p
|
53.00p
|
55.00p
|
11,728
|
|
24/03/2025
|
55.00p
|
56.48p
|
52.00p
|
54.50p
|
12,202
|
|
21/03/2025
|
55.00p
|
55.55p
|
55.00p
|
55.00p
|
0
|
|
20/03/2025
|
55.00p
|
55.55p
|
54.71p
|
55.00p
|
0
|
|
19/03/2025
|
56.50p
|
56.50p
|
55.00p
|
55.00p
|
2,413
|
|
18/03/2025
|
56.50p
|
56.91p
|
56.50p
|
56.50p
|
0
|
|
17/03/2025
|
56.50p
|
56.50p
|
55.31p
|
56.50p
|
1,000
|
|
14/03/2025
|
56.50p
|
57.75p
|
56.00p
|
56.50p
|
18,800
|
|
13/03/2025
|
58.50p
|
60.00p
|
56.50p
|
56.50p
|
11,680
|
|
12/03/2025
|
58.00p
|
60.00p
|
57.50p
|
57.50p
|
17,900
|
|
11/03/2025
|
58.00p
|
59.40p
|
58.00p
|
58.00p
|
20
|
|
10/03/2025
|
61.00p
|
61.90p
|
56.25p
|
58.00p
|
28,188
|
|
07/03/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
5,069
|
|
06/03/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
310
|
|
05/03/2025
|
64.00p
|
64.00p
|
60.00p
|
61.00p
|
66,583
|
|
04/03/2025
|
64.00p
|
64.98p
|
64.00p
|
64.00p
|
3,009
|
|
03/03/2025
|
64.00p
|
64.00p
|
61.43p
|
64.00p
|
6,905
|
|
28/02/2025
|
64.00p
|
64.00p
|
62.25p
|
64.00p
|
12,000
|
|
27/02/2025
|
64.50p
|
64.50p
|
64.14p
|
64.50p
|
0
|
|
26/02/2025
|
67.50p
|
67.50p
|
62.00p
|
64.50p
|
133,578
|
|
25/02/2025
|
67.50p
|
67.50p
|
67.00p
|
67.50p
|
0
|
|
24/02/2025
|
68.00p
|
69.85p
|
65.16p
|
67.50p
|
1,508
|
|
21/02/2025
|
68.00p
|
68.00p
|
66.55p
|
68.00p
|
1,000
|
|
20/02/2025
|
68.00p
|
68.00p
|
67.47p
|
68.00p
|
0
|
|
19/02/2025
|
68.00p
|
68.00p
|
67.47p
|
68.00p
|
0
|
|
18/02/2025
|
68.00p
|
69.68p
|
68.00p
|
68.00p
|
7,474
|
|
17/02/2025
|
68.00p
|
69.80p
|
68.00p
|
68.00p
|
7,386
|
|
14/02/2025
|
68.00p
|
68.00p
|
66.25p
|
68.00p
|
1,249
|
|
13/02/2025
|
68.00p
|
68.00p
|
67.47p
|
68.00p
|
0
|
|
12/02/2025
|
69.00p
|
70.00p
|
67.22p
|
68.00p
|
19,463
|
|
11/02/2025
|
69.00p
|
69.00p
|
67.22p
|
69.00p
|
939
|
|
10/02/2025
|
68.50p
|
70.85p
|
66.36p
|
69.00p
|
21,972
|
|
07/02/2025
|
71.00p
|
71.00p
|
65.05p
|
68.50p
|
71,214
|
|
06/02/2025
|
71.00p
|
72.88p
|
71.00p
|
71.00p
|
22,001
|
|
05/02/2025
|
71.00p
|
71.00p
|
70.71p
|
71.00p
|
0
|
|
04/02/2025
|
71.00p
|
71.00p
|
70.71p
|
71.00p
|
0
|
|
03/02/2025
|
71.00p
|
71.00p
|
69.88p
|
71.00p
|
1,668
|
|
31/01/2025
|
69.50p
|
73.00p
|
69.50p
|
71.00p
|
8,198
|
|
30/01/2025
|
69.50p
|
69.50p
|
69.43p
|
69.50p
|
0
|
|
29/01/2025
|
69.25p
|
69.50p
|
69.25p
|
69.50p
|
8,340
|
|
28/01/2025
|
69.25p
|
69.25p
|
68.52p
|
69.25p
|
1,465
|
|
27/01/2025
|
69.25p
|
70.00p
|
69.25p
|
69.25p
|
2
|
|
24/01/2025
|
69.25p
|
69.25p
|
69.14p
|
69.25p
|
0
|
|
23/01/2025
|
71.00p
|
71.00p
|
69.25p
|
69.25p
|
7,187
|
|
22/01/2025
|
69.00p
|
69.00p
|
68.55p
|
69.00p
|
0
|
|
21/01/2025
|
68.50p
|
69.00p
|
68.00p
|
69.00p
|
16,000
|
|
20/01/2025
|
72.50p
|
72.50p
|
65.00p
|
68.50p
|
66,143
|
|
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
|