IndigoVision Group (IND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/10/2011 167.50p 175.00p 165.00p 170.00p 10553
07/10/2011 167.50p 167.50p 167.00p 167.50p 5000
06/10/2011 167.50p 168.85p 167.50p 167.50p 300
05/10/2011 167.50p 168.85p 160.00p 167.50p 0
04/10/2011 167.50p 168.85p 160.00p 167.50p 3000
03/10/2011 167.50p 171.00p 160.75p 167.50p 0
30/09/2011 167.50p 171.00p 160.75p 167.50p 4925
29/09/2011 167.50p 171.25p 167.50p 167.50p 58
28/09/2011 170.00p 172.50p 165.00p 167.50p 1376
27/09/2011 172.50p 172.50p 166.62p 170.00p 2500
26/09/2011 172.50p 172.50p 167.25p 172.50p 816
23/09/2011 182.50p 182.50p 170.00p 172.50p 29800
22/09/2011 182.50p 182.50p 170.00p 182.50p 1096
21/09/2011 190.00p 212.50p 171.25p 182.50p 8600
20/09/2011 212.50p 212.50p 205.75p 212.50p 389
19/09/2011 212.50p 212.50p 207.25p 212.50p 0
16/09/2011 210.00p 212.50p 207.25p 212.50p 2097
15/09/2011 210.00p 210.00p 210.00p 210.00p 0
14/09/2011 210.00p 210.00p 200.50p 210.00p 675
13/09/2011 210.00p 210.00p 200.50p 210.00p 675
12/09/2011 210.00p 210.00p 200.50p 210.00p 675
09/09/2011 210.00p 210.00p 200.00p 210.00p 31
08/09/2011 210.00p 211.00p 200.00p 210.00p 2051
07/09/2011 210.00p 211.00p 200.00p 210.00p 0
06/09/2011 210.00p 211.00p 200.00p 210.00p 0
05/09/2011 210.00p 211.00p 200.00p 210.00p 2800
02/09/2011 210.00p 210.00p 200.40p 210.00p 328
01/09/2011 207.50p 213.75p 205.00p 210.00p 54263
31/08/2011 207.50p 207.50p 198.75p 207.50p 800
30/08/2011 202.50p 207.50p 195.00p 207.50p 1567
26/08/2011 195.00p 202.50p 190.00p 202.50p 3185
25/08/2011 195.00p 195.00p 195.00p 195.00p 0
24/08/2011 195.00p 195.00p 195.00p 195.00p 0
23/08/2011 195.00p 195.00p 195.00p 195.00p 10000
22/08/2011 192.50p 196.25p 192.50p 195.00p 500
19/08/2011 192.50p 192.50p 187.00p 192.50p 2034
18/08/2011 195.00p 200.00p 188.75p 195.00p 0
17/08/2011 200.00p 200.00p 188.75p 195.00p 39500
16/08/2011 205.00p 208.70p 194.50p 200.00p 4162
15/08/2011 200.00p 210.00p 186.50p 205.00p 9500
12/08/2011 217.50p 217.50p 200.00p 200.00p 7414
11/08/2011 205.00p 222.00p 190.00p 217.50p 158844
10/08/2011 202.50p 230.00p 180.00p 205.00p 3000
09/08/2011 235.00p 250.00p 220.00p 230.00p 520
08/08/2011 252.50p 262.09p 230.00p 250.00p 9503
05/08/2011 247.50p 252.50p 240.00p 252.50p 2498
04/08/2011 275.00p 277.50p 205.00p 247.50p 23719
03/08/2011 285.00p 285.00p 250.00p 275.00p 2900
02/08/2011 285.00p 291.25p 282.50p 285.00p 0
01/08/2011 282.50p 291.25p 282.50p 285.00p 686
29/07/2011 285.00p 285.00p 271.80p 282.50p 2200
28/07/2011 285.00p 299.75p 271.00p 285.00p 1130
27/07/2011 285.00p 299.75p 285.00p 285.00p 328
26/07/2011 285.00p 285.00p 270.00p 285.00p 0
25/07/2011 285.00p 285.00p 270.00p 285.00p 1520
22/07/2011 285.00p 286.25p 262.50p 285.00p 0
21/07/2011 285.00p 286.25p 262.50p 285.00p 0
20/07/2011 267.50p 286.25p 262.50p 285.00p 6499
19/07/2011 265.00p 265.00p 257.50p 262.50p 2221
18/07/2011 290.00p 290.00p 257.00p 265.00p 3656
15/07/2011 300.00p 300.00p 270.00p 290.00p 5398
14/07/2011 285.00p 300.00p 285.00p 300.00p 2242
13/07/2011 280.00p 285.00p 280.00p 285.00p 0
12/07/2011 280.00p 283.50p 280.00p 280.00p 7000
11/07/2011 280.00p 281.80p 273.00p 280.00p 3200
08/07/2011 280.00p 280.00p 273.00p 280.00p 2830
07/07/2011 280.00p 280.00p 265.00p 280.00p 25649
06/07/2011 277.50p 286.25p 260.25p 280.00p 9814
05/07/2011 267.50p 277.50p 265.75p 277.50p 2754
04/07/2011 270.00p 275.00p 260.25p 267.50p 3112
01/07/2011 277.50p 277.50p 270.00p 270.00p 1215
30/06/2011 280.00p 280.00p 277.50p 277.50p 1985
29/06/2011 277.50p 283.49p 277.50p 280.00p 4954
28/06/2011 272.50p 277.50p 272.50p 277.50p 3936
27/06/2011 275.00p 289.70p 260.00p 272.50p 9736
24/06/2011 272.50p 286.15p 263.00p 275.00p 4465
23/06/2011 285.00p 285.00p 270.00p 272.50p 192050
22/06/2011 287.50p 291.25p 270.00p 287.50p 112200
21/06/2011 312.50p 312.50p 270.00p 287.50p 7240
20/06/2011 315.00p 335.00p 285.90p 312.50p 20034
17/06/2011 380.00p 440.00p 220.30p 315.00p 118437
16/06/2011 440.00p 440.00p 426.04p 440.00p 1700
15/06/2011 440.00p 440.40p 440.00p 440.00p 0
14/06/2011 440.00p 440.40p 440.00p 440.00p 16000
13/06/2011 440.00p 440.00p 440.00p 440.00p 0
10/06/2011 440.00p 440.00p 440.00p 440.00p 0
09/06/2011 440.00p 440.00p 440.00p 440.00p 0
08/06/2011 440.00p 440.00p 440.00p 440.00p 0
07/06/2011 440.00p 440.00p 440.00p 440.00p 0
06/06/2011 440.00p 440.00p 440.00p 440.00p 0
03/06/2011 440.00p 440.00p 440.00p 440.00p 0
02/06/2011 440.00p 440.00p 440.00p 440.00p 15500
01/06/2011 430.00p 449.62p 430.00p 440.00p 1269
31/05/2011 427.50p 427.50p 420.55p 427.50p 1995
27/05/2011 427.50p 427.50p 420.50p 427.50p 0
26/05/2011 427.50p 427.50p 420.50p 427.50p 0
25/05/2011 427.50p 427.50p 420.50p 427.50p 811
24/05/2011 427.50p 427.50p 419.10p 427.50p 0
23/05/2011 427.50p 427.50p 419.10p 427.50p 1400
20/05/2011 432.50p 432.50p 423.75p 427.50p 1000
19/05/2011 430.00p 450.00p 430.00p 432.50p 775
18/05/2011 430.00p 440.00p 429.50p 430.00p 0
17/05/2011 440.00p 440.00p 429.50p 430.00p 400
16/05/2011 445.00p 455.50p 434.50p 440.00p 2850
13/05/2011 445.00p 460.00p 430.00p 445.00p 30200
12/05/2011 445.00p 445.00p 434.50p 445.00p 243
11/05/2011 445.00p 460.00p 434.50p 445.00p 0
10/05/2011 445.00p 460.00p 434.50p 445.00p 4600
09/05/2011 435.00p 449.70p 434.50p 445.00p 638
06/05/2011 445.00p 445.00p 430.00p 435.00p 6431
05/05/2011 450.00p 450.00p 445.00p 445.00p 76
04/05/2011 450.00p 450.00p 430.00p 450.00p 80
03/05/2011 455.00p 455.00p 450.00p 450.00p 0
28/04/2011 455.00p 455.00p 453.50p 455.00p 436
27/04/2011 462.50p 462.50p 445.00p 455.00p 185
26/04/2011 462.50p 471.25p 462.50p 465.00p 336
21/04/2011 462.50p 462.50p 451.19p 462.50p 1000
20/04/2011 462.50p 477.50p 457.50p 462.50p 0
19/04/2011 467.50p 477.50p 457.50p 462.50p 0
18/04/2011 477.50p 477.50p 457.50p 467.50p 2729
15/04/2011 475.00p 495.00p 475.00p 477.50p 89
14/04/2011 475.00p 475.00p 464.50p 475.00p 29
13/04/2011 475.00p 475.00p 464.50p 475.00p 50
12/04/2011 475.00p 490.00p 462.50p 475.00p 0
11/04/2011 462.50p 490.00p 462.50p 475.00p 414
08/04/2011 445.00p 470.00p 445.00p 462.50p 7500
07/04/2011 445.00p 447.50p 420.00p 445.00p 0
06/04/2011 440.00p 447.50p 420.00p 445.00p 0
05/04/2011 447.50p 447.50p 420.00p 435.00p 4344
04/04/2011 450.00p 460.00p 430.00p 447.50p 75355
01/04/2011 452.50p 455.56p 435.00p 450.00p 534
31/03/2011 452.50p 452.50p 435.00p 452.50p 21800
30/03/2011 452.50p 465.00p 452.50p 452.50p 625
29/03/2011 452.50p 474.00p 440.00p 452.50p 0
28/03/2011 452.50p 474.00p 440.00p 452.50p 0
25/03/2011 467.50p 474.00p 440.00p 452.50p 2386
24/03/2011 467.50p 474.00p 467.50p 467.50p 100
23/03/2011 465.00p 474.00p 465.00p 467.50p 1500
22/03/2011 467.50p 476.25p 455.00p 467.50p 2131
21/03/2011 467.50p 476.25p 455.00p 467.50p 891
18/03/2011 465.00p 472.60p 450.00p 467.50p 1354
17/03/2011 470.00p 470.00p 455.00p 465.00p 5800
16/03/2011 467.50p 472.25p 467.50p 470.00p 423
15/03/2011 485.00p 497.50p 450.00p 470.00p 693
14/03/2011 497.50p 510.00p 497.50p 497.50p 650
11/03/2011 495.00p 504.00p 481.50p 495.00p 2767
10/03/2011 557.50p 570.00p 470.00p 495.00p 12003
09/03/2011 570.00p 555.00p 544.50p 555.00p 726
08/03/2011 525.00p 570.00p 515.00p 570.00p 7374
07/03/2011 532.50p 545.00p 525.00p 525.00p 1950
04/03/2011 522.50p 547.90p 520.00p 532.50p 5284
03/03/2011 532.50p 533.25p 515.00p 522.50p 4420
02/03/2011 532.50p 535.00p 532.50p 532.50p 1074
01/03/2011 547.50p 558.75p 532.50p 532.50p 1382
28/02/2011 552.50p 547.50p 547.50p 547.50p 3000
25/02/2011 550.00p 555.00p 550.00p 552.50p 0
24/02/2011 565.00p 555.00p 550.00p 550.00p 8150
23/02/2011 565.00p 565.00p 555.00p 565.00p 0
22/02/2011 565.00p 565.00p 555.00p 565.00p 3000
21/02/2011 570.00p 565.00p 554.85p 565.00p 100
18/02/2011 567.50p 567.50p 560.75p 567.50p 0
17/02/2011 562.50p 567.50p 560.75p 567.50p 700
16/02/2011 562.50p 590.00p 545.00p 562.50p 0
15/02/2011 567.50p 590.00p 545.00p 562.50p 6652
14/02/2011 570.00p 582.50p 560.00p 567.50p 5500
11/02/2011 587.00p 589.70p 575.00p 575.00p 163
10/02/2011 565.55p 595.00p 565.55p 575.00p 230
09/02/2011 590.00p 590.00p 580.00p 580.00p 500
08/02/2011 574.60p 584.65p 551.75p 567.50p 2501
07/02/2011 525.00p 564.60p 525.00p 555.00p 3744
04/02/2011 539.60p 560.00p 525.00p 545.00p 1906
03/02/2011 520.00p 524.75p 520.00p 520.00p 1253
02/02/2011 521.00p 521.00p 491.00p 505.00p 2007
01/02/2011 505.00p 521.00p 489.00p 505.00p 990
31/01/2011 505.00p 523.00p 485.00p 505.00p 41192
28/01/2011 505.00p 505.00p 495.00p 505.00p 1500
27/01/2011 500.00p 515.00p 495.00p 500.00p 539
26/01/2011 500.00p 500.00p 495.00p 500.00p 0
25/01/2011 500.00p 515.00p 491.00p 500.00p 584
24/01/2011 505.00p 506.00p 486.50p 500.00p 4888
21/01/2011 500.00p 506.00p 486.50p 500.00p 2318
20/01/2011 500.00p 506.00p 495.00p 500.00p 200
19/01/2011 500.00p 506.00p 486.50p 500.00p 1500
18/01/2011 500.00p 507.50p 495.00p 500.00p 300
17/01/2011 485.00p 500.00p 485.00p 500.00p 1545
14/01/2011 523.00p 523.00p 490.00p 507.50p 2138
13/01/2011 523.00p 523.00p 485.00p 505.00p 4180
12/01/2011 503.25p 508.25p 503.25p 505.00p 953
11/01/2011 470.00p 503.25p 470.00p 487.50p 597
10/01/2011 495.00p 495.00p 470.00p 487.50p 2314
07/01/2011 502.50p 502.50p 495.00p 495.00p 2542
06/01/2011 502.50p 502.50p 477.00p 502.50p 2200
05/01/2011 510.00p 517.50p 485.00p 502.50p 2190
04/01/2011 510.00p 515.00p 495.00p 510.00p 40603
31/12/2010 510.00p 517.50p 510.00p 510.00p 133
30/12/2010 510.00p 515.00p 510.00p 510.00p 0
29/12/2010 517.50p 517.50p 515.00p 517.50p 0
24/12/2010 517.50p 517.50p 515.00p 517.50p 0
23/12/2010 517.50p 517.50p 500.00p 515.00p 1000
22/12/2010 517.50p 530.00p 515.00p 517.50p 600

*Close Price adjusted for both dividends and splits