Market data

Select a section

Ingenta

(ING)
Sector: Software & Computer Services
63.50p
0.00p 0.00
Last updated: 14:00:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 63.50p 65.00p 63.50p 63.50p 3,860
17/06/2025 64.00p 65.00p 63.00p 63.50p 25,965
16/06/2025 64.00p 65.00p 63.06p 64.00p 1,912
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

Market data

Select a section