Ingenta
(ING)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
115.50p
|
119.75p
|
115.50p
|
117.50p
|
8,292
|
|
16/07/2024
|
113.00p
|
117.75p
|
110.00p
|
115.50p
|
23,961
|
|
15/07/2024
|
115.50p
|
115.50p
|
113.00p
|
113.00p
|
3,890
|
|
12/07/2024
|
115.00p
|
115.50p
|
113.00p
|
115.50p
|
7,649
|
|
11/07/2024
|
115.00p
|
116.50p
|
115.00p
|
115.00p
|
139
|
|
10/07/2024
|
115.00p
|
115.00p
|
112.36p
|
115.00p
|
3,310
|
|
09/07/2024
|
116.00p
|
116.32p
|
112.36p
|
115.00p
|
8,330
|
|
08/07/2024
|
114.00p
|
117.20p
|
114.00p
|
116.00p
|
28,958
|
|
05/07/2024
|
114.00p
|
116.50p
|
111.00p
|
114.00p
|
1,223
|
|
04/07/2024
|
114.00p
|
114.00p
|
111.00p
|
114.00p
|
3,776
|
|
03/07/2024
|
113.00p
|
116.67p
|
112.00p
|
114.00p
|
7,442
|
|
02/07/2024
|
115.00p
|
115.00p
|
110.00p
|
113.00p
|
61,409
|
|
01/07/2024
|
117.00p
|
118.00p
|
112.50p
|
115.00p
|
6,337
|
|
28/06/2024
|
117.00p
|
118.00p
|
117.00p
|
117.00p
|
11,856
|
|
27/06/2024
|
118.00p
|
118.00p
|
115.00p
|
117.00p
|
3,734
|
|
26/06/2024
|
118.00p
|
118.00p
|
117.00p
|
118.00p
|
0
|
|
25/06/2024
|
118.00p
|
119.88p
|
115.35p
|
118.00p
|
12,759
|
|
24/06/2024
|
118.00p
|
121.00p
|
117.13p
|
118.00p
|
16,370
|
|
21/06/2024
|
117.50p
|
122.50p
|
115.00p
|
118.00p
|
26,315
|
|
20/06/2024
|
117.50p
|
120.00p
|
115.25p
|
117.50p
|
3,113
|
|
19/06/2024
|
117.00p
|
117.50p
|
114.12p
|
117.50p
|
14,930
|
|
18/06/2024
|
117.00p
|
117.00p
|
114.00p
|
117.00p
|
9,077
|
|
17/06/2024
|
119.00p
|
119.00p
|
106.00p
|
117.50p
|
74,429
|
|
14/06/2024
|
131.00p
|
131.20p
|
96.00p
|
119.00p
|
136,217
|
|
13/06/2024
|
138.00p
|
138.00p
|
130.00p
|
131.00p
|
26,382
|
|
12/06/2024
|
138.00p
|
141.00p
|
135.18p
|
140.00p
|
16,850
|
|
11/06/2024
|
137.00p
|
140.00p
|
137.00p
|
138.00p
|
11,811
|
|
10/06/2024
|
135.00p
|
139.94p
|
135.00p
|
137.00p
|
23,611
|
|
07/06/2024
|
136.50p
|
136.50p
|
133.00p
|
135.00p
|
36,042
|
|
06/06/2024
|
138.00p
|
138.00p
|
135.00p
|
136.50p
|
4,685
|
|
05/06/2024
|
135.50p
|
138.20p
|
133.23p
|
138.00p
|
7,349
|
|
04/06/2024
|
133.00p
|
135.50p
|
132.16p
|
135.50p
|
13,081
|
|
03/06/2024
|
142.00p
|
142.00p
|
132.16p
|
133.00p
|
56,237
|
|
31/05/2024
|
141.50p
|
142.00p
|
138.67p
|
142.00p
|
25,321
|
|
30/05/2024
|
144.00p
|
144.50p
|
141.00p
|
141.50p
|
11,925
|
|
29/05/2024
|
147.50p
|
148.00p
|
141.74p
|
144.00p
|
23,172
|
|
28/05/2024
|
149.50p
|
154.75p
|
143.40p
|
147.50p
|
56,048
|
|
27/05/2024
|
146.00p
|
148.80p
|
145.12p
|
147.00p
|
27,657
|