Ingenta
(ING)
Sector: Software & Computer Services
Historic Prices - up to 10 years
13/06/2025
|
64.00p
|
65.00p
|
63.01p
|
64.00p
|
4,084
|
12/06/2025
|
64.00p
|
64.90p
|
63.00p
|
64.00p
|
2,456
|
11/06/2025
|
63.50p
|
65.00p
|
63.00p
|
64.00p
|
11,865
|
10/06/2025
|
63.50p
|
63.50p
|
62.02p
|
63.50p
|
5,010
|
09/06/2025
|
63.00p
|
63.50p
|
62.48p
|
63.50p
|
16,158
|
06/06/2025
|
63.00p
|
63.00p
|
62.54p
|
63.00p
|
11,792
|
05/06/2025
|
62.00p
|
63.00p
|
61.12p
|
63.00p
|
17,460
|
04/06/2025
|
60.25p
|
62.00p
|
60.00p
|
62.00p
|
42,608
|
03/06/2025
|
59.00p
|
60.25p
|
58.00p
|
60.25p
|
13,728
|
02/06/2025
|
59.00p
|
59.95p
|
59.00p
|
59.00p
|
20,264
|
30/05/2025
|
58.50p
|
59.95p
|
58.50p
|
59.00p
|
9,876
|
29/05/2025
|
58.50p
|
60.00p
|
58.50p
|
58.50p
|
24,005
|
28/05/2025
|
63.50p
|
63.50p
|
57.50p
|
58.50p
|
64,761
|
27/05/2025
|
63.50p
|
63.50p
|
62.00p
|
63.50p
|
27,036
|
26/05/2025
|
66.50p
|
66.50p
|
62.00p
|
63.50p
|
19,243
|
23/05/2025
|
66.50p
|
66.50p
|
62.00p
|
63.50p
|
19,243
|
22/05/2025
|
72.50p
|
72.50p
|
66.08p
|
67.00p
|
19,365
|
21/05/2025
|
71.00p
|
72.50p
|
68.10p
|
72.50p
|
67,893
|
20/05/2025
|
72.50p
|
73.15p
|
66.00p
|
71.00p
|
27,587
|
19/05/2025
|
69.00p
|
74.85p
|
67.83p
|
72.50p
|
63,326
|
16/05/2025
|
66.00p
|
70.00p
|
64.05p
|
69.00p
|
69,502
|
15/05/2025
|
64.00p
|
66.00p
|
62.30p
|
66.00p
|
32,793
|
14/05/2025
|
66.50p
|
66.50p
|
64.00p
|
64.00p
|
15,399
|
13/05/2025
|
67.00p
|
67.00p
|
65.00p
|
66.50p
|
23,811
|
12/05/2025
|
61.00p
|
69.00p
|
61.00p
|
67.00p
|
128,974
|
09/05/2025
|
53.50p
|
61.96p
|
53.50p
|
61.00p
|
86,555
|
08/05/2025
|
53.50p
|
53.97p
|
52.04p
|
53.50p
|
124,222
|
07/05/2025
|
54.50p
|
55.00p
|
53.00p
|
55.00p
|
39,103
|
06/05/2025
|
54.50p
|
55.81p
|
53.06p
|
54.50p
|
17,938
|
05/05/2025
|
54.50p
|
54.50p
|
54.00p
|
54.50p
|
65,083
|
02/05/2025
|
54.50p
|
54.50p
|
54.00p
|
54.50p
|
65,083
|
01/05/2025
|
54.50p
|
54.50p
|
54.13p
|
54.50p
|
4,745
|
30/04/2025
|
54.50p
|
55.82p
|
54.13p
|
54.50p
|
11,947
|
29/04/2025
|
54.50p
|
55.70p
|
54.20p
|
54.50p
|
80,904
|
28/04/2025
|
51.00p
|
55.22p
|
50.65p
|
54.50p
|
338,908
|
25/04/2025
|
51.00p
|
51.00p
|
50.00p
|
51.00p
|
890
|
24/04/2025
|
51.00p
|
51.00p
|
50.69p
|
51.00p
|
906
|
23/04/2025
|
51.00p
|
51.00p
|
50.70p
|
51.00p
|
29,030
|
22/04/2025
|
51.00p
|
51.94p
|
50.70p
|
51.00p
|
14,002
|
21/04/2025
|
51.00p
|
51.00p
|
50.70p
|
51.00p
|
90,900
|
18/04/2025
|
51.00p
|
51.00p
|
50.70p
|
51.00p
|
90,900
|
17/04/2025
|
51.00p
|
51.00p
|
50.70p
|
51.00p
|
74,900
|
16/04/2025
|
51.00p
|
51.00p
|
50.80p
|
51.00p
|
3,000
|
15/04/2025
|
51.00p
|
51.00p
|
50.06p
|
51.00p
|
4,294
|
14/04/2025
|
51.00p
|
51.00p
|
50.85p
|
51.00p
|
1,120
|
11/04/2025
|
51.00p
|
51.00p
|
50.60p
|
51.00p
|
0
|
10/04/2025
|
51.00p
|
51.00p
|
50.06p
|
51.00p
|
521
|
09/04/2025
|
51.00p
|
51.00p
|
50.00p
|
51.00p
|
1,850
|
08/04/2025
|
50.75p
|
51.10p
|
50.00p
|
51.00p
|
16,851
|
07/04/2025
|
51.00p
|
51.50p
|
50.75p
|
50.75p
|
11,694
|
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
|