IndigoVision Group (IND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/05/2013 369.00p 370.00p 368.30p 370.00p 15919
10/05/2013 368.50p 373.00p 368.20p 369.00p 8812
09/05/2013 368.50p 372.00p 368.50p 368.50p 2537
08/05/2013 368.50p 371.00p 366.40p 368.50p 4385
07/05/2013 359.00p 370.00p 359.00p 368.50p 22043
03/05/2013 359.00p 365.00p 358.60p 359.00p 24136
02/05/2013 359.00p 363.00p 355.00p 359.00p 12344
01/05/2013 359.00p 359.00p 355.00p 359.00p 500
30/04/2013 360.00p 363.00p 356.76p 359.00p 5887
29/04/2013 354.50p 365.00p 353.50p 360.00p 11212
26/04/2013 359.00p 360.20p 352.00p 353.50p 13660
25/04/2013 359.00p 361.50p 350.00p 359.00p 5493
24/04/2013 356.50p 362.92p 355.00p 359.00p 151631
23/04/2013 357.50p 365.00p 356.50p 356.50p 5851
22/04/2013 351.50p 363.00p 351.50p 357.50p 6325
19/04/2013 347.00p 353.00p 346.20p 351.50p 11499
18/04/2013 347.00p 347.90p 346.10p 347.00p 3500
17/04/2013 347.00p 348.00p 347.00p 347.00p 5582
16/04/2013 347.00p 348.00p 346.20p 347.00p 8760
15/04/2013 347.00p 348.00p 346.20p 347.00p 7644
12/04/2013 347.00p 347.90p 346.00p 347.00p 87101
11/04/2013 347.00p 347.90p 346.11p 347.00p 23246
10/04/2013 347.00p 348.00p 346.20p 347.00p 14255
09/04/2013 345.50p 348.00p 345.50p 347.00p 7875
08/04/2013 342.50p 347.75p 341.00p 345.50p 10694
05/04/2013 342.50p 344.00p 340.20p 342.50p 14521
04/04/2013 343.50p 345.00p 336.00p 342.50p 53903
03/04/2013 340.00p 344.00p 337.84p 343.50p 24269
02/04/2013 332.50p 345.00p 332.10p 341.50p 112179
28/03/2013 331.00p 335.00p 329.20p 332.50p 15237
27/03/2013 331.00p 333.40p 328.00p 331.00p 4459
26/03/2013 331.50p 334.00p 327.00p 331.00p 21420
25/03/2013 331.00p 333.40p 327.00p 331.50p 7688
22/03/2013 329.00p 330.00p 325.00p 327.50p 105298
21/03/2013 331.00p 332.20p 327.00p 330.00p 3359
20/03/2013 332.50p 335.00p 327.40p 331.00p 26923
19/03/2013 334.00p 340.00p 330.00p 335.00p 55987
18/03/2013 328.50p 338.50p 327.55p 334.00p 68547
15/03/2013 328.50p 330.00p 327.00p 328.50p 85194
14/03/2013 328.50p 329.94p 327.00p 328.50p 16712
13/03/2013 328.50p 330.00p 327.00p 328.50p 16656
12/03/2013 330.00p 333.00p 328.00p 330.00p 12406
11/03/2013 329.00p 332.00p 325.00p 330.00p 19886
08/03/2013 330.00p 332.00p 325.08p 329.00p 17415
07/03/2013 340.00p 344.00p 325.00p 330.00p 34528
06/03/2013 332.50p 334.00p 330.00p 332.50p 10566
05/03/2013 332.50p 334.75p 330.25p 332.50p 20101
04/03/2013 330.00p 336.65p 330.00p 332.50p 14570
01/03/2013 330.00p 333.00p 326.50p 329.00p 12324
28/02/2013 331.00p 335.00p 329.40p 330.00p 2819
27/02/2013 331.00p 335.00p 326.75p 331.00p 7733
26/02/2013 333.50p 336.50p 329.00p 331.00p 5572
25/02/2013 336.50p 339.58p 333.35p 336.50p 8290
22/02/2013 337.50p 339.58p 330.00p 336.50p 13914
21/02/2013 339.00p 341.40p 335.00p 337.50p 6456
20/02/2013 335.00p 341.80p 333.10p 339.00p 14557
19/02/2013 336.50p 337.00p 330.00p 335.00p 4965
18/02/2013 339.00p 340.06p 330.00p 336.50p 11136
15/02/2013 341.00p 343.00p 335.55p 339.00p 20378
14/02/2013 338.50p 343.00p 338.50p 341.00p 47339
13/02/2013 334.00p 340.00p 332.88p 338.50p 37948
12/02/2013 320.00p 340.00p 320.00p 334.00p 39018
11/02/2013 320.00p 322.40p 317.60p 320.00p 15619
08/02/2013 319.50p 322.84p 317.60p 320.00p 37485
07/02/2013 318.00p 319.60p 316.00p 318.00p 69920
06/02/2013 318.00p 319.07p 316.00p 318.00p 9850
05/02/2013 318.00p 319.50p 316.06p 318.00p 24542
04/02/2013 317.00p 320.00p 314.12p 318.00p 32643
01/02/2013 317.00p 318.74p 314.00p 317.00p 14373
31/01/2013 317.00p 317.50p 314.06p 317.00p 5213
30/01/2013 320.00p 320.00p 314.30p 317.00p 4591
29/01/2013 321.00p 321.00p 317.00p 320.00p 14412
28/01/2013 317.50p 323.00p 317.00p 321.00p 60036
25/01/2013 316.50p 318.00p 315.00p 317.50p 12489
24/01/2013 321.50p 322.50p 313.28p 315.00p 14813
23/01/2013 330.50p 330.50p 317.58p 321.50p 23974
22/01/2013 331.50p 331.50p 325.00p 330.50p 11584
21/01/2013 331.50p 333.25p 325.00p 331.50p 22832
18/01/2013 335.00p 335.00p 322.00p 331.50p 19357
17/01/2013 325.00p 335.00p 320.00p 335.00p 38233
16/01/2013 335.00p 335.00p 320.00p 322.00p 25049
15/01/2013 342.50p 342.75p 333.00p 335.00p 11916
14/01/2013 348.00p 348.00p 337.00p 342.50p 27886
11/01/2013 359.00p 360.00p 348.00p 348.00p 9578
10/01/2013 365.00p 365.00p 352.00p 359.00p 17327
09/01/2013 349.00p 364.50p 348.00p 362.50p 15872
08/01/2013 347.50p 350.00p 345.60p 349.00p 23038
07/01/2013 347.50p 349.35p 340.00p 347.50p 27584
04/01/2013 360.00p 360.00p 346.00p 347.50p 17775
03/01/2013 362.50p 362.50p 360.00p 360.00p 4200
02/01/2013 366.00p 369.84p 355.00p 362.50p 5324
31/12/2012 366.00p 369.16p 362.40p 366.00p 2515
28/12/2012 370.00p 373.00p 365.50p 367.50p 5579
27/12/2012 370.00p 370.00p 367.40p 370.00p 1000
24/12/2012 371.00p 373.00p 367.40p 370.00p 2068
21/12/2012 372.50p 373.85p 367.40p 371.00p 2934
20/12/2012 372.50p 374.70p 370.00p 372.50p 1825
19/12/2012 372.50p 374.70p 370.25p 372.50p 2367
18/12/2012 371.50p 375.00p 369.00p 372.50p 164676
17/12/2012 371.50p 375.00p 368.00p 371.50p 8992
14/12/2012 371.50p 373.00p 367.55p 370.50p 14297
13/12/2012 371.50p 373.00p 370.00p 371.50p 20453
12/12/2012 371.50p 372.20p 371.50p 371.50p 400
11/12/2012 377.50p 377.50p 369.01p 371.50p 27087
10/12/2012 376.50p 380.00p 373.50p 377.50p 8596
07/12/2012 376.50p 380.00p 373.50p 376.50p 2784
06/12/2012 376.50p 379.65p 373.50p 376.50p 2925
05/12/2012 376.50p 378.70p 373.50p 376.50p 4854
04/12/2012 376.50p 379.63p 373.14p 376.50p 6549
03/12/2012 374.00p 383.00p 373.00p 376.50p 37246
30/11/2012 376.50p 379.00p 373.00p 374.00p 7791
29/11/2012 391.00p 391.50p 373.00p 377.50p 19627
28/11/2012 385.00p 394.96p 385.00p 391.00p 17419
27/11/2012 377.50p 389.99p 377.50p 385.00p 39876
26/11/2012 354.00p 380.00p 351.00p 377.50p 42907
23/11/2012 342.50p 358.00p 341.50p 354.00p 54790
22/11/2012 337.50p 345.95p 337.50p 342.50p 87947
21/11/2012 337.50p 339.00p 335.00p 337.50p 24488
20/11/2012 337.50p 339.60p 335.25p 337.50p 13291
19/11/2012 330.50p 338.70p 330.50p 337.50p 56772
16/11/2012 331.50p 333.00p 325.00p 330.50p 20216
15/11/2012 335.00p 335.00p 330.00p 331.50p 1948
14/11/2012 343.50p 343.50p 327.79p 335.00p 13400
13/11/2012 344.50p 353.00p 340.00p 343.50p 21898
12/11/2012 331.00p 346.00p 320.00p 344.50p 48024
09/11/2012 338.00p 338.00p 315.00p 330.00p 68994
08/11/2012 398.00p 398.00p 326.43p 338.00p 200847
07/11/2012 401.50p 401.50p 394.00p 400.00p 33274
06/11/2012 407.50p 407.50p 385.00p 399.00p 61972
05/11/2012 411.50p 413.00p 400.00p 407.50p 51412
02/11/2012 411.50p 411.50p 410.15p 411.50p 30953
01/11/2012 411.50p 413.00p 410.00p 411.50p 9281
31/10/2012 410.00p 418.00p 400.60p 411.50p 318022
30/10/2012 491.50p 493.00p 443.83p 491.50p 939449
29/10/2012 492.50p 493.30p 490.00p 491.50p 14419
26/10/2012 501.50p 502.70p 475.00p 492.50p 27346
25/10/2012 502.50p 504.50p 500.00p 501.50p 17460
24/10/2012 497.50p 510.00p 465.00p 502.50p 32527
23/10/2012 525.00p 529.00p 398.00p 512.50p 3339589
22/10/2012 527.50p 535.00p 520.00p 525.00p 12952
19/10/2012 530.00p 532.00p 522.50p 527.50p 5125
18/10/2012 542.50p 548.00p 518.94p 530.00p 13570
17/10/2012 542.50p 550.00p 542.50p 542.50p 4508
16/10/2012 530.00p 565.27p 529.00p 542.50p 20151
15/10/2012 522.50p 537.00p 519.00p 527.50p 12770
12/10/2012 540.00p 540.00p 521.00p 522.50p 21216
11/10/2012 512.50p 546.32p 512.50p 540.00p 26558
10/10/2012 525.00p 525.00p 510.00p 512.50p 6314
09/10/2012 505.00p 532.75p 505.00p 525.00p 16040
08/10/2012 486.00p 510.00p 486.00p 505.00p 14456
05/10/2012 477.50p 511.25p 477.50p 486.00p 31076
04/10/2012 492.50p 533.00p 472.00p 477.50p 40718
03/10/2012 448.50p 492.50p 448.50p 492.50p 24555
02/10/2012 446.50p 460.00p 446.50p 448.50p 70897
01/10/2012 413.50p 459.00p 413.50p 446.50p 136262
28/09/2012 410.00p 417.00p 410.00p 413.50p 67745
27/09/2012 415.00p 430.00p 405.00p 410.00p 97672
26/09/2012 356.50p 363.00p 350.00p 352.50p 14655
25/09/2012 359.00p 361.40p 352.00p 356.50p 8171
24/09/2012 360.00p 365.00p 358.00p 359.00p 30893
21/09/2012 360.00p 364.50p 357.66p 360.00p 4595
20/09/2012 360.00p 365.00p 357.40p 360.00p 5539
19/09/2012 360.00p 364.50p 360.00p 360.00p 4657
18/09/2012 360.00p 365.00p 360.00p 360.00p 19892
17/09/2012 349.50p 370.00p 349.50p 362.50p 24333
14/09/2012 352.50p 354.12p 344.00p 349.50p 4142
13/09/2012 352.50p 352.50p 345.00p 352.50p 83
12/09/2012 355.00p 355.00p 345.00p 353.50p 3157
11/09/2012 355.00p 360.00p 346.00p 355.00p 0
10/09/2012 360.00p 360.00p 346.00p 355.00p 8000
07/09/2012 362.50p 370.00p 355.00p 360.00p 3029
06/09/2012 365.00p 365.00p 355.00p 362.50p 5886
05/09/2012 365.00p 370.70p 365.00p 365.00p 300
04/09/2012 365.00p 365.00p 355.00p 365.00p 1014
03/09/2012 357.50p 375.00p 355.00p 365.00p 4863
31/08/2012 360.00p 360.00p 355.00p 357.50p 7849
30/08/2012 365.00p 365.00p 356.25p 357.50p 4005
29/08/2012 372.50p 375.00p 361.00p 365.00p 13967
28/08/2012 365.00p 380.00p 365.00p 372.50p 1741
24/08/2012 372.50p 372.50p 360.00p 365.00p 7400
23/08/2012 375.00p 375.00p 370.00p 372.50p 1750
22/08/2012 375.00p 379.00p 370.00p 375.00p 3027
21/08/2012 375.00p 375.00p 374.00p 375.00p 3277
20/08/2012 375.00p 380.00p 374.00p 375.00p 7303
17/08/2012 375.00p 379.00p 375.00p 375.00p 4078
16/08/2012 375.00p 380.00p 373.00p 375.00p 15972
15/08/2012 370.00p 380.00p 367.00p 375.00p 9791
14/08/2012 377.00p 378.48p 360.00p 370.00p 9416
13/08/2012 361.00p 380.00p 361.00p 377.00p 56356
10/08/2012 355.00p 362.00p 355.00p 361.00p 8743
09/08/2012 356.00p 362.00p 352.00p 355.00p 10818
08/08/2012 356.00p 356.00p 354.80p 356.00p 4100
07/08/2012 354.00p 361.00p 354.00p 356.00p 5430
06/08/2012 352.50p 357.50p 350.00p 354.00p 19442
03/08/2012 352.50p 353.00p 350.00p 352.50p 2724
02/08/2012 352.50p 354.50p 350.00p 352.50p 10024
01/08/2012 345.00p 355.00p 345.00p 352.50p 6160
31/07/2012 335.00p 369.90p 335.00p 345.00p 13653
30/07/2012 322.50p 324.99p 320.00p 322.50p 1617
27/07/2012 327.50p 328.50p 322.50p 322.50p 1542

*Close Price adjusted for both dividends and splits