IndigoVision Group (IND) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IndigoVision Group

Date Open High Low Close* Volume
16/06/2020 391.00p 391.00p 391.00p 391.00p 0
15/06/2020 391.00p 391.00p 391.00p 391.00p 0
12/06/2020 385.00p 391.00p 378.55p 391.00p 1500
11/06/2020 385.00p 385.00p 385.00p 385.00p 0
10/06/2020 385.00p 385.00p 385.00p 385.00p 0
09/06/2020 385.00p 385.00p 385.00p 385.00p 0
08/06/2020 385.00p 385.00p 385.00p 385.00p 0
05/06/2020 385.00p 385.00p 385.00p 385.00p 0
04/06/2020 385.00p 400.00p 385.00p 385.00p 100
03/06/2020 385.00p 385.00p 385.00p 385.00p 0
02/06/2020 385.00p 388.00p 385.00p 385.00p 1500
29/05/2020 385.00p 385.00p 385.00p 385.00p 0
28/05/2020 385.00p 385.00p 385.00p 385.00p 0
27/05/2020 385.00p 385.00p 385.00p 385.00p 0
26/05/2020 385.00p 385.00p 377.58p 385.00p 750
25/05/2020 385.00p 385.00p 381.76p 385.00p 1696
22/05/2020 385.00p 385.00p 381.75p 385.00p 1696
21/05/2020 385.00p 385.00p 385.00p 385.00p 0
20/05/2020 385.00p 385.00p 385.00p 385.00p 0
19/05/2020 385.00p 389.00p 381.75p 385.00p 1677
18/05/2020 385.00p 390.00p 381.11p 385.00p 2627
15/05/2020 385.00p 385.00p 385.00p 385.00p 0
14/05/2020 385.00p 385.00p 385.00p 385.00p 3000
13/05/2020 385.00p 385.00p 385.00p 385.00p 785
12/05/2020 385.00p 385.00p 378.95p 385.00p 50
11/05/2020 385.00p 395.00p 385.00p 385.00p 336
08/05/2020 385.00p 386.00p 378.89p 386.00p 2234
07/05/2020 385.00p 386.00p 378.89p 386.00p 2234
06/05/2020 385.00p 385.00p 378.89p 385.00p 1458
05/05/2020 385.00p 385.00p 378.89p 385.00p 1038
04/05/2020 385.00p 385.00p 385.00p 385.00p 0
01/05/2020 385.00p 385.00p 385.00p 385.00p 0
30/04/2020 385.00p 385.00p 378.89p 385.00p 4
29/04/2020 385.00p 385.00p 378.89p 385.00p 1855
28/04/2020 385.00p 385.00p 385.00p 385.00p 0
27/04/2020 385.00p 385.00p 385.00p 385.00p 0
24/04/2020 385.00p 385.00p 377.81p 385.00p 17
23/04/2020 385.00p 385.00p 373.00p 385.00p 222
22/04/2020 385.00p 386.00p 385.00p 385.00p 719
21/04/2020 385.00p 385.00p 377.50p 385.00p 1241
20/04/2020 385.00p 385.00p 385.00p 385.00p 0
17/04/2020 385.00p 385.00p 377.50p 385.00p 550
16/04/2020 385.00p 385.00p 377.50p 385.00p 825
15/04/2020 385.00p 385.00p 375.00p 385.00p 370
14/04/2020 385.00p 385.00p 372.50p 385.00p 313
13/04/2020 385.00p 385.00p 372.50p 385.00p 4208
10/04/2020 385.00p 385.00p 372.50p 385.00p 4208
09/04/2020 385.00p 385.00p 372.50p 385.00p 4208
08/04/2020 385.00p 385.00p 371.51p 385.00p 915
07/04/2020 380.00p 387.00p 371.00p 385.00p 2036
06/04/2020 380.00p 384.50p 375.06p 380.00p 2711
03/04/2020 380.00p 380.00p 375.27p 380.00p 715
02/04/2020 380.00p 385.00p 380.00p 380.00p 170128
01/04/2020 380.00p 380.00p 374.00p 380.00p 100966
31/03/2020 380.00p 385.00p 380.00p 380.00p 100
30/03/2020 380.00p 380.00p 378.00p 380.00p 2172
27/03/2020 380.00p 388.00p 375.65p 380.00p 2748
26/03/2020 380.00p 380.00p 375.51p 380.00p 1928
25/03/2020 380.00p 380.00p 380.00p 380.00p 2023
24/03/2020 380.00p 385.00p 375.51p 380.00p 6670
23/03/2020 385.00p 385.00p 370.00p 380.00p 4050
20/03/2020 385.00p 385.00p 370.51p 385.00p 4238
19/03/2020 375.00p 390.00p 370.51p 385.00p 2407
18/03/2020 385.00p 385.00p 360.00p 370.00p 23805
17/03/2020 390.00p 390.00p 370.00p 385.00p 45829
16/03/2020 180.00p 180.00p 172.25p 177.00p 2500
13/03/2020 180.00p 184.00p 175.00p 180.00p 1804
12/03/2020 193.00p 195.00p 180.00p 180.00p 2702
11/03/2020 204.00p 204.00p 190.00p 193.00p 2600
10/03/2020 204.00p 204.00p 200.00p 204.00p 2350
09/03/2020 200.00p 204.00p 195.16p 203.00p 20262
06/03/2020 225.00p 225.00p 196.00p 207.00p 21067
05/03/2020 217.00p 235.00p 204.00p 225.00p 32785
04/03/2020 194.00p 200.00p 189.80p 194.00p 8022
03/03/2020 202.00p 205.00p 194.00p 194.00p 4552
02/03/2020 202.00p 205.18p 202.00p 202.00p 3197
28/02/2020 213.00p 217.00p 196.00p 202.00p 12335
27/02/2020 217.00p 217.00p 214.00p 215.00p 5108
26/02/2020 221.00p 221.00p 214.00p 217.00p 1591
25/02/2020 217.00p 224.00p 217.00p 221.00p 12122
24/02/2020 217.00p 220.00p 215.35p 217.00p 4037
21/02/2020 209.00p 218.00p 206.25p 217.00p 2400
20/02/2020 207.00p 207.00p 207.00p 207.00p 5000
19/02/2020 205.00p 209.99p 201.00p 207.00p 6118
18/02/2020 205.00p 205.00p 205.00p 205.00p 0
17/02/2020 205.00p 205.00p 205.00p 205.00p 0
14/02/2020 203.00p 209.00p 203.00p 205.00p 3255
13/02/2020 203.00p 203.50p 200.10p 203.00p 1391
12/02/2020 205.00p 205.00p 200.00p 203.00p 1304
11/02/2020 205.00p 205.00p 200.00p 205.00p 522
10/02/2020 205.00p 205.00p 205.00p 205.00p 0
07/02/2020 207.00p 207.00p 200.00p 205.00p 8539
06/02/2020 206.00p 212.60p 206.00p 207.00p 41
05/02/2020 204.00p 204.00p 204.00p 204.00p 0
04/02/2020 204.00p 204.00p 204.00p 204.00p 0
03/02/2020 204.00p 204.00p 204.00p 204.00p 0
31/01/2020 199.00p 206.00p 199.00p 204.00p 1000
30/01/2020 190.00p 199.00p 190.00p 199.00p 7899
29/01/2020 190.00p 192.40p 190.00p 190.00p 101
28/01/2020 190.00p 190.00p 187.60p 190.00p 32
27/01/2020 191.00p 191.00p 188.00p 190.00p 2038
24/01/2020 191.00p 191.00p 191.00p 191.00p 0
23/01/2020 190.00p 191.00p 190.00p 191.00p 0
22/01/2020 190.00p 190.00p 190.00p 190.00p 0
21/01/2020 190.00p 190.00p 187.60p 190.00p 2015
20/01/2020 190.00p 190.00p 190.00p 190.00p 0
17/01/2020 190.00p 190.00p 190.00p 190.00p 0
16/01/2020 187.00p 191.20p 187.00p 190.00p 626
15/01/2020 187.00p 187.00p 187.00p 187.00p 0
14/01/2020 187.00p 187.00p 181.40p 187.00p 221
13/01/2020 187.00p 194.00p 178.00p 178.00p 9983
10/01/2020 178.50p 178.50p 178.50p 178.50p 0
09/01/2020 178.50p 178.50p 178.50p 178.50p 0
08/01/2020 178.50p 178.50p 178.50p 178.50p 0
07/01/2020 175.00p 183.99p 175.00p 178.50p 4162
06/01/2020 175.00p 175.00p 175.00p 175.00p 0
03/01/2020 175.00p 180.00p 171.00p 175.00p 5082
02/01/2020 175.00p 175.00p 171.00p 175.00p 6717
01/01/2020 175.00p 175.00p 171.00p 175.00p 73
31/12/2019 175.00p 175.00p 171.00p 175.00p 73
30/12/2019 175.00p 175.00p 175.00p 175.00p 0
27/12/2019 175.00p 175.00p 175.00p 175.00p 0
26/12/2019 175.00p 175.00p 175.00p 175.00p 0
25/12/2019 175.00p 175.00p 175.00p 175.00p 0
24/12/2019 175.00p 175.00p 175.00p 175.00p 0
23/12/2019 175.00p 175.00p 175.00p 175.00p 0
20/12/2019 175.00p 179.99p 175.00p 175.00p 300
19/12/2019 175.00p 175.00p 175.00p 175.00p 0
18/12/2019 175.00p 175.00p 171.54p 175.00p 2486
17/12/2019 176.50p 176.50p 171.54p 175.00p 2257
16/12/2019 185.00p 185.00p 174.70p 176.50p 4250
13/12/2019 185.00p 189.99p 185.00p 185.00p 2204
12/12/2019 185.00p 185.00p 185.00p 185.00p 0
11/12/2019 185.00p 185.00p 185.00p 185.00p 0
10/12/2019 190.50p 190.50p 180.50p 185.00p 3145
09/12/2019 190.50p 196.50p 190.50p 190.50p 337
06/12/2019 208.00p 208.00p 190.50p 190.50p 7453
05/12/2019 208.00p 208.00p 208.00p 208.00p 0
04/12/2019 208.00p 208.00p 208.00p 208.00p 0
03/12/2019 208.00p 208.00p 208.00p 208.00p 0
02/12/2019 208.00p 208.00p 202.00p 208.00p 653
29/11/2019 208.00p 208.00p 208.00p 208.00p 0
28/11/2019 208.00p 210.00p 202.00p 208.00p 93
27/11/2019 209.00p 209.00p 209.00p 209.00p 0
26/11/2019 209.00p 209.00p 202.00p 209.00p 3000
25/11/2019 209.00p 209.00p 203.00p 209.00p 1000
22/11/2019 209.00p 209.00p 209.00p 209.00p 0
21/11/2019 209.00p 209.00p 209.00p 209.00p 0
20/11/2019 209.00p 214.07p 202.01p 209.00p 11494
19/11/2019 196.00p 209.00p 196.00p 209.00p 5750
18/11/2019 196.00p 196.00p 195.48p 196.00p 1000
15/11/2019 193.00p 197.99p 192.50p 196.00p 10813
14/11/2019 191.50p 193.00p 191.00p 193.00p 750
13/11/2019 189.50p 189.50p 187.00p 189.50p 11325
12/11/2019 188.00p 189.50p 186.50p 189.50p 2851
11/11/2019 188.00p 190.30p 183.00p 188.00p 850
08/11/2019 188.00p 191.00p 188.00p 188.00p 126
07/11/2019 188.00p 188.00p 187.00p 188.00p 1828
06/11/2019 188.00p 188.00p 184.00p 188.00p 1809
05/11/2019 184.50p 188.60p 183.00p 188.00p 1823
04/11/2019 189.00p 189.75p 184.50p 184.50p 1000
01/11/2019 196.00p 196.00p 184.00p 189.00p 3500
31/10/2019 196.00p 196.08p 196.00p 196.00p 1000
30/10/2019 196.00p 196.00p 196.00p 196.00p 0
29/10/2019 196.00p 196.08p 192.00p 196.00p 599
28/10/2019 196.00p 196.00p 196.00p 196.00p 0
25/10/2019 191.00p 196.00p 190.78p 196.00p 5000
24/10/2019 191.00p 191.00p 191.00p 191.00p 0
23/10/2019 191.00p 191.00p 190.00p 191.00p 580
22/10/2019 191.00p 191.00p 191.00p 191.00p 0
21/10/2019 191.00p 191.73p 190.25p 191.00p 3815
18/10/2019 191.00p 191.00p 191.00p 191.00p 0
17/10/2019 191.00p 191.75p 190.00p 191.00p 5556
16/10/2019 208.00p 208.00p 190.74p 191.00p 3639
15/10/2019 217.00p 217.00p 208.00p 208.00p 1896
14/10/2019 225.00p 225.00p 217.00p 217.00p 3931
11/10/2019 225.00p 225.00p 225.00p 225.00p 0
10/10/2019 225.00p 225.00p 221.10p 225.00p 552
09/10/2019 225.00p 230.00p 225.00p 225.00p 47
08/10/2019 225.00p 228.85p 225.00p 225.00p 237
07/10/2019 225.00p 228.90p 221.10p 225.00p 2767
04/10/2019 228.00p 228.00p 225.00p 225.00p 0
03/10/2019 228.00p 228.00p 226.01p 228.00p 2547
02/10/2019 228.00p 228.00p 226.51p 228.00p 4054
01/10/2019 228.00p 230.00p 227.00p 228.00p 3717
30/09/2019 228.00p 228.00p 226.51p 228.00p 533
27/09/2019 228.00p 230.00p 227.00p 228.00p 2500
26/09/2019 228.00p 228.00p 226.51p 228.00p 2124
25/09/2019 228.00p 228.00p 228.00p 228.00p 0
24/09/2019 228.00p 228.00p 228.00p 228.00p 0
23/09/2019 228.00p 228.00p 226.51p 228.00p 4172
20/09/2019 228.00p 228.00p 226.51p 228.00p 13
19/09/2019 228.00p 230.00p 228.00p 228.00p 645
18/09/2019 228.00p 228.00p 226.51p 228.00p 1699
17/09/2019 228.00p 228.00p 226.51p 228.00p 2000
16/09/2019 228.00p 228.00p 228.00p 228.00p 0
13/09/2019 228.00p 228.00p 226.51p 228.00p 230
12/09/2019 228.00p 228.00p 226.51p 228.00p 439
11/09/2019 225.00p 228.00p 225.00p 228.00p 3078
10/09/2019 225.00p 225.00p 224.05p 225.00p 3140

*Close Price adjusted for both dividends and splits