IndigoVision Group (IND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/12/2010 525.00p 526.25p 510.00p 517.50p 1300
20/12/2010 535.00p 535.00p 510.00p 530.00p 3914
17/12/2010 535.00p 540.00p 535.00p 535.00p 0
16/12/2010 535.00p 540.00p 535.00p 535.00p 0
15/12/2010 540.00p 540.00p 520.00p 535.00p 975
14/12/2010 535.00p 540.00p 535.00p 540.00p 0
13/12/2010 530.00p 535.00p 530.00p 535.00p 0
10/12/2010 555.00p 555.00p 535.00p 535.00p 2680
09/12/2010 555.00p 560.00p 542.50p 555.00p 8
08/12/2010 550.00p 570.00p 550.00p 555.00p 5345
07/12/2010 540.00p 562.50p 534.50p 550.00p 2695
06/12/2010 530.00p 540.00p 530.00p 540.00p 344
03/12/2010 525.00p 530.00p 520.00p 520.00p 25
02/12/2010 520.00p 525.00p 510.00p 525.00p 1000
01/12/2010 512.50p 520.00p 512.50p 520.00p 9000
30/11/2010 520.00p 520.00p 500.00p 512.50p 1791
29/11/2010 520.00p 529.00p 520.00p 520.00p 910
26/11/2010 520.00p 524.00p 520.00p 520.00p 190
25/11/2010 520.00p 520.00p 520.00p 520.00p 0
24/11/2010 530.00p 532.50p 510.00p 520.00p 1494
23/11/2010 550.00p 570.00p 530.00p 530.00p 721
22/11/2010 555.00p 555.00p 550.00p 550.00p 0
19/11/2010 535.00p 570.00p 535.00p 555.00p 4415
18/11/2010 540.00p 540.00p 530.00p 535.00p 126100
17/11/2010 540.00p 540.00p 540.00p 540.00p 0
16/11/2010 560.00p 560.00p 530.00p 540.00p 3055
15/11/2010 560.00p 580.00p 560.00p 560.00p 1700
12/11/2010 527.50p 575.00p 527.50p 560.00p 1700
11/11/2010 525.00p 545.00p 515.00p 527.50p 3742
10/11/2010 525.00p 530.00p 525.00p 525.00p 350
09/11/2010 525.00p 525.00p 525.00p 525.00p 0
08/11/2010 520.00p 530.00p 510.00p 525.00p 1602
05/11/2010 505.00p 520.00p 500.00p 520.00p 3900
04/11/2010 490.00p 510.00p 485.00p 505.00p 700
03/11/2010 492.50p 492.50p 490.00p 490.00p 0
02/11/2010 495.00p 495.00p 490.00p 492.50p 0
01/11/2010 492.50p 510.00p 490.00p 495.00p 7200
29/10/2010 472.50p 498.50p 472.50p 492.50p 2712
28/10/2010 465.00p 478.50p 453.60p 472.50p 2711
27/10/2010 455.00p 478.00p 454.80p 465.00p 2663
26/10/2010 455.00p 455.00p 450.00p 455.00p 0
25/10/2010 455.00p 455.00p 450.00p 455.00p 0
22/10/2010 455.00p 455.00p 450.00p 455.00p 0
21/10/2010 455.00p 455.00p 450.00p 455.00p 0
20/10/2010 452.50p 455.00p 429.00p 455.00p 117907
19/10/2010 465.00p 465.00p 445.00p 452.50p 710
18/10/2010 465.00p 470.00p 465.00p 465.00p 0
15/10/2010 465.00p 470.00p 455.00p 465.00p 15500
14/10/2010 470.00p 470.00p 457.50p 465.00p 1500
13/10/2010 470.00p 470.00p 460.00p 470.00p 225
12/10/2010 475.00p 495.00p 467.50p 470.00p 40750
11/10/2010 480.00p 490.00p 460.00p 475.00p 2591
08/10/2010 485.00p 485.00p 480.00p 480.00p 0
07/10/2010 475.00p 508.25p 475.00p 485.00p 5022
06/10/2010 475.00p 480.00p 464.50p 475.00p 455
05/10/2010 460.00p 480.00p 455.00p 475.00p 2500
04/10/2010 457.50p 480.00p 457.50p 460.00p 1950
01/10/2010 400.00p 510.00p 400.00p 457.50p 14968
30/09/2010 410.00p 411.70p 389.40p 402.50p 630
29/09/2010 347.50p 425.00p 347.50p 410.00p 16492
28/09/2010 335.00p 350.00p 327.50p 350.00p 14664
27/09/2010 335.00p 340.10p 335.00p 335.00p 52774
24/09/2010 337.50p 340.00p 325.00p 340.00p 2500
23/09/2010 337.50p 345.00p 325.00p 337.50p 4083
22/09/2010 337.50p 345.00p 337.50p 337.50p 1724
21/09/2010 337.50p 345.00p 328.00p 337.50p 2449
20/09/2010 337.50p 346.00p 337.50p 337.50p 1100
17/09/2010 337.50p 345.00p 337.50p 337.50p 1000
16/09/2010 337.50p 345.00p 337.50p 337.50p 0
15/09/2010 337.50p 345.00p 337.50p 337.50p 0
14/09/2010 342.50p 345.00p 325.00p 337.50p 1459
13/09/2010 340.00p 360.00p 320.00p 342.50p 16822
10/09/2010 325.00p 342.65p 323.50p 340.00p 12533
09/09/2010 330.00p 330.00p 310.00p 325.00p 500
08/09/2010 335.00p 336.20p 320.00p 330.00p 1200
07/09/2010 335.00p 340.00p 322.00p 335.00p 1053
06/09/2010 325.00p 340.00p 315.50p 335.00p 3592
03/09/2010 320.00p 330.00p 300.00p 325.00p 2751
02/09/2010 340.00p 340.00p 320.00p 340.00p 3141
01/09/2010 325.00p 340.00p 310.60p 340.00p 12602
31/08/2010 322.50p 330.00p 305.00p 325.00p 2334
27/08/2010 320.00p 325.00p 300.80p 322.50p 3994
26/08/2010 317.50p 320.00p 300.80p 320.00p 291
25/08/2010 325.00p 325.00p 300.60p 317.50p 3077
24/08/2010 325.00p 330.00p 305.00p 325.00p 2539
23/08/2010 335.00p 335.60p 310.00p 325.00p 568
20/08/2010 340.00p 340.00p 320.00p 335.00p 1000
19/08/2010 340.00p 345.00p 325.00p 340.00p 1800
18/08/2010 340.00p 344.00p 340.00p 340.00p 2286
17/08/2010 345.00p 345.00p 330.00p 340.00p 742
16/08/2010 350.00p 350.00p 320.00p 345.00p 4079
13/08/2010 345.00p 356.50p 330.00p 350.00p 9923
12/08/2010 340.00p 350.00p 320.80p 345.00p 5294
11/08/2010 350.00p 350.00p 320.00p 340.00p 4462
10/08/2010 370.00p 375.00p 340.00p 350.00p 15444
09/08/2010 387.50p 400.00p 380.00p 387.50p 1810
06/08/2010 390.00p 400.00p 383.84p 387.50p 6250
05/08/2010 390.00p 405.00p 385.00p 390.00p 5476
04/08/2010 395.00p 405.00p 380.00p 390.00p 4825
03/08/2010 385.00p 405.00p 385.00p 395.00p 7851
02/08/2010 382.50p 396.15p 382.50p 385.00p 13181
30/07/2010 382.50p 394.75p 368.85p 382.50p 3000
29/07/2010 382.50p 389.85p 380.00p 382.50p 3500
28/07/2010 382.50p 389.85p 368.00p 382.50p 3194
27/07/2010 375.00p 391.25p 360.00p 382.50p 32413
26/07/2010 370.00p 375.00p 355.00p 375.00p 285
23/07/2010 367.50p 375.00p 355.00p 365.00p 2280
22/07/2010 367.50p 380.00p 366.60p 367.50p 470
21/07/2010 380.00p 380.00p 350.00p 367.50p 5850
20/07/2010 390.00p 390.00p 365.00p 380.00p 1383
19/07/2010 387.50p 390.00p 385.75p 390.00p 1925
16/07/2010 392.50p 392.50p 365.00p 387.50p 4500
15/07/2010 392.50p 395.00p 365.00p 392.50p 5120
14/07/2010 385.00p 395.00p 380.80p 392.50p 4000
13/07/2010 385.00p 390.00p 370.00p 385.00p 200
12/07/2010 390.00p 390.00p 384.40p 385.00p 514
09/07/2010 390.00p 390.00p 372.00p 390.00p 35
08/07/2010 392.50p 392.50p 375.00p 390.00p 2200
07/07/2010 397.50p 397.50p 375.00p 392.50p 1918
06/07/2010 397.50p 405.00p 385.00p 397.50p 1135
05/07/2010 397.50p 405.00p 386.25p 405.00p 6520
02/07/2010 407.50p 407.50p 387.00p 397.50p 6550
01/07/2010 407.50p 415.00p 407.50p 407.50p 11400
30/06/2010 407.50p 415.00p 395.00p 407.50p 2597
29/06/2010 420.00p 420.00p 390.00p 407.50p 5482
28/06/2010 425.00p 430.00p 411.00p 420.00p 440
25/06/2010 425.00p 430.00p 410.00p 425.00p 5838
24/06/2010 425.00p 430.00p 424.70p 425.00p 465
23/06/2010 427.50p 430.00p 410.00p 430.00p 4767
22/06/2010 422.50p 435.00p 405.00p 427.50p 4248
21/06/2010 422.50p 425.00p 400.00p 422.50p 6601
18/06/2010 415.00p 425.00p 405.35p 422.50p 2400
17/06/2010 427.50p 427.50p 400.00p 415.00p 4940
16/06/2010 425.00p 435.60p 415.00p 427.50p 1454
15/06/2010 420.00p 430.00p 400.40p 425.00p 11949
14/06/2010 425.00p 425.00p 410.00p 420.00p 1300
11/06/2010 422.50p 430.00p 405.00p 425.00p 4892
10/06/2010 430.00p 430.00p 400.00p 422.50p 10491
09/06/2010 430.00p 440.00p 430.00p 430.00p 0
08/06/2010 430.00p 440.00p 420.40p 430.00p 520
07/06/2010 450.00p 450.00p 420.00p 430.00p 3932
04/06/2010 455.00p 455.00p 430.00p 450.00p 8150
03/06/2010 485.00p 485.00p 447.50p 455.00p 994
02/06/2010 485.00p 490.00p 470.00p 485.00p 510
01/06/2010 485.00p 490.00p 470.60p 485.00p 19
28/05/2010 480.00p 490.00p 460.00p 485.00p 6989
27/05/2010 480.00p 480.00p 480.00p 480.00p 0
26/05/2010 480.00p 480.00p 480.00p 480.00p 0
25/05/2010 492.50p 492.50p 465.00p 480.00p 6300
24/05/2010 497.50p 497.50p 475.00p 492.50p 1592
21/05/2010 505.00p 505.00p 480.00p 500.00p 4696
20/05/2010 510.00p 510.00p 505.00p 505.00p 1458
19/05/2010 510.00p 515.00p 495.00p 515.00p 693
18/05/2010 505.00p 521.40p 495.60p 515.00p 767
17/05/2010 505.00p 515.00p 505.00p 515.00p 0
14/05/2010 505.00p 515.00p 495.40p 510.00p 2374
13/05/2010 505.00p 515.00p 505.00p 505.00p 2385
12/05/2010 505.00p 515.00p 505.00p 505.00p 500
11/05/2010 505.00p 513.20p 505.00p 505.00p 97
10/05/2010 505.00p 515.00p 505.00p 505.00p 2944
07/05/2010 495.00p 514.60p 495.00p 505.00p 2094
06/05/2010 497.50p 510.00p 485.00p 502.50p 15436
05/05/2010 497.50p 500.00p 480.70p 497.50p 143
04/05/2010 497.50p 500.00p 480.70p 497.50p 5449
30/04/2010 497.50p 500.00p 480.00p 497.50p 534
29/04/2010 500.00p 500.00p 480.00p 500.00p 2948
28/04/2010 505.00p 505.00p 485.60p 500.00p 650
27/04/2010 505.00p 508.20p 485.00p 505.00p 549
26/04/2010 505.00p 505.00p 485.80p 505.00p 230
23/04/2010 505.00p 505.00p 485.80p 505.00p 1189
22/04/2010 505.00p 514.20p 505.00p 505.00p 39
21/04/2010 505.00p 505.00p 500.00p 505.00p 700
20/04/2010 505.00p 505.00p 505.00p 505.00p 0
19/04/2010 492.50p 505.00p 492.50p 505.00p 9000
16/04/2010 495.00p 495.00p 450.00p 492.50p 14252
15/04/2010 495.00p 495.00p 495.00p 495.00p 0
14/04/2010 500.00p 500.00p 475.00p 495.00p 1045
13/04/2010 500.00p 500.00p 495.00p 500.00p 0
12/04/2010 500.00p 500.00p 495.00p 500.00p 0
09/04/2010 505.00p 505.00p 475.00p 500.00p 4543
08/04/2010 505.00p 505.00p 485.00p 505.00p 3921
07/04/2010 510.00p 510.00p 505.00p 505.00p 0
06/04/2010 510.00p 510.00p 496.50p 510.00p 2000
01/04/2010 500.00p 510.00p 488.30p 510.00p 7219
31/03/2010 462.50p 505.00p 462.50p 500.00p 11707
30/03/2010 505.00p 508.60p 455.00p 462.50p 1547
29/03/2010 492.50p 505.00p 475.00p 505.00p 6171
26/03/2010 515.00p 515.00p 458.00p 492.50p 14323
25/03/2010 512.50p 518.10p 495.00p 515.00p 2178
24/03/2010 520.00p 520.00p 484.40p 512.50p 14667
23/03/2010 520.00p 528.00p 510.00p 520.00p 6720
22/03/2010 527.50p 530.00p 500.00p 525.00p 16131
19/03/2010 530.00p 530.00p 505.00p 527.50p 12360
18/03/2010 530.00p 530.00p 511.20p 530.00p 302
17/03/2010 530.00p 530.00p 511.00p 530.00p 2506
16/03/2010 540.00p 540.00p 510.00p 530.00p 16232
15/03/2010 545.00p 545.00p 530.00p 540.00p 397
12/03/2010 565.00p 565.00p 530.60p 545.00p 11733
11/03/2010 590.00p 590.00p 530.00p 565.00p 9155
10/03/2010 580.00p 590.00p 575.00p 590.00p 2035

*Close Price adjusted for both dividends and splits