IndigoVision Group (IND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/07/2012 329.00p 329.00p 326.60p 327.50p 573
25/07/2012 330.00p 333.00p 327.50p 329.00p 4425
24/07/2012 327.50p 335.00p 327.50p 330.00p 1728
23/07/2012 330.00p 340.20p 325.00p 327.50p 0
20/07/2012 330.00p 340.20p 330.00p 330.00p 1471
19/07/2012 320.00p 335.00p 320.00p 330.00p 6516
18/07/2012 320.00p 324.00p 320.00p 320.00p 400
17/07/2012 320.00p 325.00p 320.00p 320.00p 1424
16/07/2012 320.00p 324.00p 320.00p 320.00p 1200
13/07/2012 320.00p 324.00p 320.00p 320.00p 2160
12/07/2012 325.00p 325.00p 320.00p 320.00p 1111
11/07/2012 327.50p 331.25p 320.00p 327.50p 5224
10/07/2012 332.50p 332.50p 327.50p 327.50p 1900
09/07/2012 325.00p 340.00p 325.00p 332.50p 3564
06/07/2012 324.00p 328.00p 324.00p 325.00p 1000
05/07/2012 307.50p 325.00p 307.50p 324.00p 6046
04/07/2012 312.50p 320.00p 307.50p 307.50p 5807
03/07/2012 307.50p 315.00p 307.50p 312.50p 959
02/07/2012 287.50p 315.00p 287.50p 307.50p 8644
29/06/2012 285.00p 290.00p 285.00p 287.50p 1909
28/06/2012 287.50p 290.00p 285.00p 285.00p 500
27/06/2012 287.50p 295.00p 287.50p 287.50p 413
26/06/2012 287.50p 295.00p 286.25p 287.50p 3105
25/06/2012 287.50p 294.00p 283.75p 287.50p 0
22/06/2012 287.50p 294.00p 283.75p 287.50p 2356
21/06/2012 292.50p 297.00p 287.50p 287.50p 4300
20/06/2012 292.50p 292.50p 290.00p 292.50p 0
19/06/2012 292.50p 292.50p 290.00p 292.50p 0
18/06/2012 292.50p 292.50p 290.00p 292.50p 727
15/06/2012 282.50p 295.00p 282.50p 292.50p 4409
14/06/2012 282.50p 282.50p 280.78p 282.50p 918
13/06/2012 282.50p 292.50p 280.00p 282.50p 0
12/06/2012 292.50p 292.50p 280.00p 282.50p 5585
11/06/2012 292.50p 305.00p 292.50p 292.50p 0
08/06/2012 305.00p 305.00p 292.50p 292.50p 148
07/06/2012 290.00p 310.00p 290.00p 305.00p 5482
06/06/2012 292.50p 295.00p 285.00p 290.00p 8390
01/06/2012 297.50p 297.50p 288.80p 292.50p 643
31/05/2012 302.50p 302.50p 297.50p 297.50p 1000
30/05/2012 305.00p 305.00p 302.50p 302.50p 3000
29/05/2012 305.00p 308.00p 305.00p 305.00p 32
28/05/2012 307.50p 307.50p 300.06p 305.00p 3380
25/05/2012 297.50p 307.50p 297.50p 307.50p 3400
24/05/2012 297.50p 302.70p 297.50p 297.50p 653
23/05/2012 297.50p 300.00p 297.50p 297.50p 326
22/05/2012 285.00p 299.50p 285.00p 297.50p 3640
21/05/2012 277.50p 285.00p 276.99p 285.00p 18091
18/05/2012 290.00p 290.00p 255.80p 277.50p 11902
17/05/2012 295.00p 295.00p 280.00p 290.00p 7087
16/05/2012 297.50p 297.50p 270.00p 295.00p 15811
15/05/2012 301.50p 301.50p 293.20p 297.50p 4488
14/05/2012 312.50p 312.50p 300.00p 301.50p 8900
11/05/2012 315.00p 315.00p 300.00p 312.50p 5580
10/05/2012 302.50p 315.00p 302.50p 315.00p 14789
09/05/2012 330.00p 330.00p 300.00p 302.50p 10763
08/05/2012 332.00p 332.00p 320.00p 330.00p 5410
04/05/2012 332.00p 332.00p 323.75p 332.00p 3276
03/05/2012 332.50p 332.50p 326.56p 332.00p 9133
02/05/2012 317.50p 332.50p 317.50p 332.50p 4038
01/05/2012 337.50p 337.50p 315.00p 317.50p 26933
30/04/2012 340.00p 340.00p 335.00p 337.50p 2536
27/04/2012 332.50p 352.00p 325.00p 340.00p 9634
26/04/2012 335.00p 335.00p 325.00p 332.50p 1086
25/04/2012 337.50p 340.00p 325.00p 335.00p 4253
24/04/2012 347.50p 350.00p 330.00p 340.00p 40882
23/04/2012 352.50p 355.00p 335.00p 347.50p 1450
20/04/2012 352.50p 360.00p 343.00p 352.50p 8438
19/04/2012 352.50p 360.00p 352.50p 352.50p 3443
18/04/2012 357.50p 357.50p 351.00p 352.50p 1800
17/04/2012 360.00p 366.00p 355.00p 357.50p 4227
16/04/2012 362.50p 362.50p 357.05p 360.00p 3383
13/04/2012 362.50p 366.25p 362.50p 362.50p 0
12/04/2012 362.50p 366.25p 362.50p 362.50p 2871
11/04/2012 362.50p 367.40p 350.00p 362.50p 0
10/04/2012 365.00p 367.40p 350.00p 362.50p 19225
05/04/2012 370.00p 370.00p 355.00p 365.00p 6974
04/04/2012 370.00p 380.00p 368.00p 370.00p 7940
03/04/2012 370.00p 372.40p 361.00p 370.00p 2468
02/04/2012 368.50p 375.00p 368.50p 370.00p 17139
30/03/2012 390.00p 390.00p 360.00p 368.50p 17993
29/03/2012 385.00p 395.00p 380.00p 390.00p 4988
28/03/2012 385.00p 389.00p 375.00p 385.00p 8350
27/03/2012 385.00p 396.83p 379.00p 385.00p 5184
26/03/2012 385.00p 395.00p 370.00p 385.00p 7676
23/03/2012 385.00p 395.00p 376.43p 385.00p 7019
22/03/2012 385.00p 392.20p 370.00p 385.00p 10878
21/03/2012 380.00p 389.50p 377.70p 385.00p 15856
20/03/2012 390.00p 390.00p 374.20p 382.50p 14958
19/03/2012 370.00p 407.41p 370.00p 390.00p 36964
16/03/2012 355.00p 385.00p 355.00p 370.00p 27421
15/03/2012 367.50p 371.00p 345.00p 355.00p 11806
14/03/2012 402.50p 412.00p 359.27p 367.50p 19682
13/03/2012 395.00p 395.00p 369.80p 377.50p 7944
12/03/2012 370.00p 409.00p 370.00p 395.00p 35168
09/03/2012 352.50p 369.75p 350.00p 365.00p 14619
08/03/2012 352.50p 360.00p 345.00p 352.50p 17098
07/03/2012 347.50p 356.25p 335.00p 352.50p 6735
06/03/2012 367.50p 377.20p 335.00p 347.50p 9428
05/03/2012 367.50p 372.10p 355.00p 367.50p 4861
02/03/2012 367.50p 367.50p 355.00p 367.50p 1000
01/03/2012 337.50p 367.50p 337.50p 367.50p 6114
29/02/2012 337.50p 340.00p 330.00p 337.50p 5064
28/02/2012 337.50p 337.50p 331.00p 337.50p 1000
27/02/2012 340.00p 340.00p 330.00p 337.50p 1966
24/02/2012 355.00p 355.00p 331.00p 340.00p 4588
23/02/2012 367.50p 367.50p 345.00p 355.00p 2147
22/02/2012 367.50p 377.00p 355.00p 367.50p 4853
21/02/2012 370.00p 372.50p 357.00p 367.50p 3835
20/02/2012 360.00p 380.00p 342.70p 370.00p 21593
17/02/2012 360.00p 365.00p 360.00p 360.00p 967
16/02/2012 355.00p 366.60p 355.00p 360.00p 6046
15/02/2012 347.50p 355.00p 347.50p 355.00p 3285
14/02/2012 332.50p 360.00p 330.00p 347.50p 22279
13/02/2012 327.50p 335.00p 318.21p 332.50p 28573
10/02/2012 313.50p 339.93p 313.50p 327.50p 14059
09/02/2012 315.00p 315.00p 304.01p 313.50p 5195
08/02/2012 315.00p 315.00p 307.00p 315.00p 1500
07/02/2012 312.50p 317.00p 310.70p 315.00p 2196
06/02/2012 312.50p 312.50p 300.00p 312.50p 2558
03/02/2012 312.50p 314.20p 305.00p 312.50p 2074
02/02/2012 315.00p 315.00p 301.00p 312.50p 4226
01/02/2012 315.00p 324.00p 310.50p 315.00p 2000
31/01/2012 330.00p 330.00p 305.00p 315.00p 3147
30/01/2012 312.50p 350.00p 312.50p 330.00p 13010
27/01/2012 312.50p 318.00p 312.50p 312.50p 62
26/01/2012 312.50p 318.00p 305.00p 312.50p 625
25/01/2012 322.50p 322.50p 309.00p 315.00p 1848
24/01/2012 332.50p 332.50p 315.00p 322.50p 5219
23/01/2012 315.00p 330.00p 310.00p 327.50p 25750
20/01/2012 327.50p 335.00p 300.00p 305.00p 26994
19/01/2012 327.50p 335.00p 327.50p 327.50p 1000
18/01/2012 327.50p 335.00p 327.50p 327.50p 5001
17/01/2012 327.50p 335.00p 323.50p 327.50p 5772
16/01/2012 327.50p 327.50p 327.00p 327.50p 425
13/01/2012 327.50p 335.00p 325.55p 327.50p 4262
12/01/2012 327.50p 327.70p 325.51p 327.50p 3459
11/01/2012 330.00p 333.75p 327.50p 327.50p 3573
10/01/2012 330.00p 345.00p 327.11p 330.00p 2876
09/01/2012 322.50p 340.00p 322.50p 330.00p 3770
06/01/2012 317.50p 340.00p 317.50p 322.50p 6395
05/01/2012 317.50p 327.50p 317.50p 317.50p 0
04/01/2012 327.50p 327.50p 317.50p 317.50p 3564
03/01/2012 327.50p 345.00p 321.30p 327.50p 2666
30/12/2011 327.50p 340.00p 321.30p 327.50p 984
29/12/2011 340.00p 340.00p 331.20p 332.50p 2680
28/12/2011 305.00p 350.00p 305.00p 340.00p 12267
23/12/2011 302.50p 330.00p 284.00p 305.00p 0
22/12/2011 285.00p 330.00p 284.00p 302.50p 20319
21/12/2011 262.50p 295.00p 250.00p 285.00p 23143
20/12/2011 275.00p 275.00p 250.00p 262.50p 654547
19/12/2011 267.50p 280.00p 260.00p 275.00p 19340
16/12/2011 257.50p 270.50p 255.00p 267.50p 553498
15/12/2011 257.50p 262.00p 257.50p 257.50p 5433
14/12/2011 257.50p 275.00p 250.00p 257.50p 709553
13/12/2011 280.00p 282.00p 255.00p 257.50p 8400
12/12/2011 282.50p 282.50p 260.03p 280.00p 7500
09/12/2011 282.50p 295.00p 280.00p 282.50p 0
08/12/2011 282.50p 295.00p 280.00p 282.50p 4542
07/12/2011 282.50p 282.50p 276.25p 282.50p 2980
06/12/2011 285.00p 285.00p 270.00p 282.50p 22
05/12/2011 285.00p 293.00p 285.00p 285.00p 510
02/12/2011 265.00p 295.00p 265.00p 285.00p 10683
01/12/2011 262.50p 275.00p 262.50p 265.00p 9
30/11/2011 282.50p 282.50p 256.25p 265.00p 10738
29/11/2011 292.50p 296.00p 275.50p 282.50p 1489
28/11/2011 265.00p 313.50p 265.00p 292.50p 31855
25/11/2011 190.00p 285.00p 190.00p 265.00p 45433
24/11/2011 202.50p 202.50p 196.00p 197.50p 2000
23/11/2011 207.50p 217.30p 202.50p 202.50p 0
22/11/2011 212.50p 217.30p 205.00p 207.50p 4889
21/11/2011 220.00p 224.50p 206.25p 212.50p 0
18/11/2011 215.00p 224.50p 206.25p 220.00p 5171
17/11/2011 225.00p 225.00p 195.00p 215.00p 6002
16/11/2011 230.00p 230.00p 218.00p 230.00p 2893
15/11/2011 230.00p 236.00p 220.00p 230.00p 3888
14/11/2011 212.50p 238.00p 212.50p 230.00p 25086
11/11/2011 212.50p 220.00p 208.20p 212.50p 2368
10/11/2011 212.50p 220.00p 208.15p 212.50p 3304
09/11/2011 210.00p 219.92p 210.00p 212.50p 1587
08/11/2011 210.00p 219.00p 206.20p 210.00p 3200
07/11/2011 210.00p 220.00p 205.70p 210.00p 2500
04/11/2011 190.00p 227.00p 190.00p 210.00p 9043
03/11/2011 175.00p 194.50p 175.00p 190.00p 28508
02/11/2011 187.50p 187.50p 172.00p 175.00p 2479
01/11/2011 187.50p 187.50p 183.75p 187.50p 1000
31/10/2011 185.00p 187.50p 184.80p 187.50p 5000
28/10/2011 185.00p 185.00p 175.00p 185.00p 0
27/10/2011 185.00p 185.00p 175.00p 185.00p 494
26/10/2011 190.00p 192.50p 180.00p 185.00p 0
25/10/2011 190.00p 192.50p 180.00p 190.00p 0
24/10/2011 192.50p 192.50p 180.00p 190.00p 0
21/10/2011 192.50p 192.50p 180.00p 192.50p 0
20/10/2011 192.50p 192.50p 180.00p 192.50p 7600
19/10/2011 175.00p 210.00p 175.00p 192.50p 9708
18/10/2011 175.00p 210.00p 165.00p 210.00p 50750
17/10/2011 175.00p 175.00p 169.20p 175.00p 78
14/10/2011 175.00p 179.50p 169.20p 175.00p 831
13/10/2011 172.50p 180.00p 172.50p 175.00p 3980
12/10/2011 175.00p 175.00p 161.00p 167.00p 41535
11/10/2011 170.00p 181.46p 167.00p 175.00p 4744

*Close Price adjusted for both dividends and splits