Select a section

SEARCH

Ingenta

(ING)

Sector: Software & Computer Services

64.00p

0.00p 0.00

Last updated: 16:57:08

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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