IndigoVision Group (IND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/11/2018 115.00p 117.00p 115.00p 115.00p 500
20/11/2018 115.00p 115.00p 113.51p 115.00p 4119
19/11/2018 115.00p 115.00p 115.00p 115.00p 0
16/11/2018 115.00p 115.00p 113.51p 115.00p 1772
15/11/2018 114.50p 115.00p 114.50p 115.00p 0
14/11/2018 114.00p 117.00p 113.31p 114.50p 4617
13/11/2018 114.00p 114.00p 114.00p 114.00p 572
12/11/2018 114.00p 114.00p 112.71p 114.00p 1463
09/11/2018 114.00p 114.00p 114.00p 114.00p 0
08/11/2018 114.00p 114.00p 112.71p 114.00p 1449
07/11/2018 114.00p 117.00p 114.00p 114.00p 968
06/11/2018 113.00p 115.00p 112.52p 114.00p 5000
05/11/2018 114.00p 114.00p 114.00p 114.00p 0
02/11/2018 114.00p 114.00p 112.52p 114.00p 5000
01/11/2018 114.00p 114.00p 112.52p 114.00p 1750
31/10/2018 114.00p 114.00p 114.00p 114.00p 0
30/10/2018 114.00p 117.00p 112.22p 114.00p 15000
29/10/2018 114.00p 114.00p 112.22p 114.00p 2880
26/10/2018 114.00p 117.00p 112.21p 114.00p 12040
25/10/2018 114.00p 114.00p 112.21p 114.00p 229
24/10/2018 114.00p 114.00p 114.00p 114.00p 0
23/10/2018 114.00p 114.00p 112.21p 114.00p 500
22/10/2018 112.50p 114.00p 111.11p 114.00p 130
19/10/2018 111.00p 115.00p 110.51p 112.50p 4780
18/10/2018 111.00p 111.00p 111.00p 111.00p 0
17/10/2018 111.00p 114.00p 110.00p 111.00p 4750
16/10/2018 111.00p 111.00p 110.00p 111.00p 640
15/10/2018 111.00p 111.00p 111.00p 111.00p 0
12/10/2018 107.50p 111.00p 107.25p 111.00p 3945
11/10/2018 107.50p 110.00p 107.25p 107.50p 13914
10/10/2018 110.50p 110.50p 108.00p 110.50p 570
09/10/2018 110.50p 110.50p 108.00p 110.50p 10000
08/10/2018 110.50p 111.75p 108.00p 108.00p 7989
05/10/2018 112.50p 113.00p 108.10p 110.50p 12730
04/10/2018 110.50p 110.50p 110.50p 110.50p 0
03/10/2018 110.50p 110.50p 110.50p 110.50p 0
02/10/2018 111.00p 111.00p 108.00p 110.50p 11000
01/10/2018 112.50p 112.50p 107.00p 111.00p 4400
28/09/2018 112.50p 112.50p 112.50p 112.50p 10000
27/09/2018 112.50p 112.50p 111.00p 112.50p 5000
26/09/2018 111.50p 112.50p 110.00p 112.50p 1459
25/09/2018 110.50p 112.50p 110.50p 111.50p 800
24/09/2018 110.50p 110.50p 109.00p 110.50p 20000
21/09/2018 109.00p 110.00p 109.00p 109.00p 2500
20/09/2018 116.50p 116.50p 106.00p 108.00p 15433
19/09/2018 116.50p 116.50p 116.50p 116.50p 0
18/09/2018 116.50p 116.50p 114.10p 116.50p 3059
17/09/2018 116.50p 117.00p 116.50p 116.50p 1522
14/09/2018 116.50p 116.50p 116.50p 116.50p 0
13/09/2018 116.50p 116.50p 114.00p 116.50p 1785
12/09/2018 116.50p 117.42p 114.05p 116.50p 1734
11/09/2018 116.50p 117.90p 114.00p 116.50p 7438
10/09/2018 116.50p 116.50p 114.05p 116.50p 147
07/09/2018 116.50p 118.00p 114.00p 116.50p 4145
06/09/2018 116.50p 116.50p 114.00p 116.50p 500
05/09/2018 120.50p 122.00p 115.00p 116.50p 3684
04/09/2018 120.50p 122.00p 120.00p 120.50p 2240
03/09/2018 120.50p 120.50p 118.01p 120.50p 400
31/08/2018 120.50p 120.50p 118.31p 120.50p 5000
30/08/2018 120.50p 122.50p 118.31p 120.50p 6100
29/08/2018 120.50p 120.50p 120.50p 120.50p 0
28/08/2018 120.50p 120.50p 119.60p 120.50p 2626
24/08/2018 121.50p 121.50p 119.50p 120.50p 5300
23/08/2018 126.50p 126.50p 120.00p 121.50p 2523
22/08/2018 130.00p 130.00p 125.10p 126.50p 8318
21/08/2018 130.00p 130.00p 130.00p 130.00p 0
20/08/2018 131.00p 131.00p 128.86p 130.00p 2309
17/08/2018 130.00p 133.50p 130.00p 131.00p 3048
16/08/2018 117.00p 130.00p 117.00p 130.00p 18499
15/08/2018 107.50p 120.00p 106.00p 117.00p 26475
14/08/2018 103.00p 104.50p 103.00p 103.50p 0
13/08/2018 101.50p 103.00p 101.50p 103.00p 0
10/08/2018 101.50p 101.50p 98.00p 101.50p 15000
09/08/2018 101.50p 101.50p 98.00p 101.50p 5000
08/08/2018 101.50p 101.50p 98.00p 101.50p 19714
07/08/2018 101.50p 104.00p 98.00p 101.50p 3790
06/08/2018 101.00p 104.00p 98.00p 101.50p 9791
03/08/2018 100.50p 102.57p 97.98p 101.00p 9397
02/08/2018 100.50p 101.31p 100.50p 100.50p 1000
01/08/2018 104.50p 104.50p 96.00p 100.50p 24056
31/07/2018 108.00p 110.00p 104.00p 104.50p 4940
30/07/2018 108.00p 108.00p 104.88p 108.00p 468
27/07/2018 108.00p 108.50p 108.00p 108.00p 2400
26/07/2018 109.50p 109.50p 104.88p 108.00p 90
25/07/2018 110.50p 110.50p 106.51p 109.50p 6290
24/07/2018 110.50p 113.00p 108.40p 110.50p 750
23/07/2018 110.50p 113.00p 110.50p 110.50p 1349
20/07/2018 110.50p 110.50p 108.40p 110.50p 250
19/07/2018 110.50p 110.50p 110.50p 110.50p 0
18/07/2018 111.00p 111.00p 107.51p 110.50p 7500
17/07/2018 111.00p 111.00p 111.00p 111.00p 0
16/07/2018 111.00p 111.00p 108.60p 111.00p 200
13/07/2018 111.50p 112.00p 111.00p 111.00p 5000
12/07/2018 111.50p 112.90p 108.80p 111.50p 1500
11/07/2018 115.00p 116.00p 111.50p 111.50p 1000
10/07/2018 115.00p 115.00p 115.00p 115.00p 0
09/07/2018 115.00p 116.00p 115.00p 115.00p 701
06/07/2018 115.00p 115.00p 115.00p 115.00p 0
05/07/2018 115.00p 116.00p 113.60p 115.00p 3500
04/07/2018 115.00p 115.00p 115.00p 115.00p 0
03/07/2018 115.00p 115.00p 115.00p 115.00p 0
02/07/2018 115.00p 115.00p 115.00p 115.00p 0
29/06/2018 115.00p 115.00p 115.00p 115.00p 0
28/06/2018 115.00p 116.00p 115.00p 115.00p 2077
27/06/2018 115.00p 115.00p 113.50p 115.00p 4000
26/06/2018 115.00p 115.00p 113.50p 115.00p 9087
25/06/2018 115.00p 115.00p 114.00p 115.00p 8000
22/06/2018 115.00p 115.00p 115.00p 115.00p 0
21/06/2018 115.00p 115.00p 113.50p 115.00p 2000
20/06/2018 111.00p 116.00p 111.00p 115.00p 6000
19/06/2018 111.00p 115.00p 111.00p 111.00p 1000
18/06/2018 111.00p 111.00p 109.00p 111.00p 2000
15/06/2018 111.50p 112.00p 106.50p 111.00p 7599
14/06/2018 112.50p 112.50p 110.00p 111.50p 1000
13/06/2018 112.50p 113.00p 112.50p 112.50p 260
12/06/2018 112.50p 112.50p 112.50p 112.50p 0
11/06/2018 112.50p 112.50p 110.00p 112.50p 600
08/06/2018 112.50p 112.50p 112.50p 112.50p 0
07/06/2018 112.50p 113.00p 112.50p 112.50p 721
06/06/2018 112.50p 112.50p 112.50p 112.50p 0
05/06/2018 112.50p 113.00p 112.50p 112.50p 1737
04/06/2018 113.50p 115.00p 110.00p 112.50p 8000
01/06/2018 113.50p 113.50p 113.50p 113.50p 0
31/05/2018 113.50p 113.50p 110.10p 113.50p 1000
30/05/2018 113.50p 116.50p 111.00p 113.50p 7000
29/05/2018 113.50p 113.50p 113.50p 113.50p 0
25/05/2018 113.50p 113.50p 113.50p 113.50p 0
24/05/2018 112.50p 117.00p 112.50p 113.50p 3408
23/05/2018 114.00p 114.00p 110.00p 112.50p 3656
22/05/2018 117.50p 117.50p 114.00p 114.00p 3376
21/05/2018 117.50p 117.50p 117.50p 117.50p 0
18/05/2018 117.50p 117.50p 116.70p 117.50p 1200
17/05/2018 117.50p 120.00p 115.00p 117.50p 19761
16/05/2018 116.00p 116.00p 112.50p 112.50p 4522
15/05/2018 116.50p 116.50p 114.00p 114.00p 5
14/05/2018 116.50p 116.50p 113.50p 116.50p 4000
11/05/2018 116.50p 118.00p 113.00p 116.50p 2686
10/05/2018 116.00p 117.00p 116.00p 117.00p 1995
09/05/2018 118.50p 118.50p 114.00p 116.00p 1650
08/05/2018 119.50p 123.00p 115.00p 118.50p 6245
04/05/2018 119.50p 120.31p 119.50p 119.50p 1652
03/05/2018 119.00p 119.50p 119.00p 119.50p 0
02/05/2018 119.00p 119.00p 115.00p 119.00p 1000
01/05/2018 119.00p 119.00p 119.00p 119.00p 0
30/04/2018 119.00p 119.00p 116.26p 119.00p 100
27/04/2018 119.00p 119.00p 116.36p 119.00p 5930
26/04/2018 118.50p 119.00p 118.50p 119.00p 0
25/04/2018 116.50p 121.73p 116.50p 118.50p 9000
24/04/2018 116.50p 116.50p 116.50p 116.50p 0
23/04/2018 116.50p 116.50p 113.00p 116.50p 400
20/04/2018 120.00p 120.00p 115.00p 116.50p 7564
19/04/2018 120.00p 120.00p 117.00p 120.00p 784
18/04/2018 120.00p 120.00p 117.00p 120.00p 4347
17/04/2018 119.50p 120.45p 117.65p 120.00p 3741
16/04/2018 119.50p 119.50p 119.50p 119.50p 11820
13/04/2018 120.00p 120.00p 117.60p 119.50p 2402
12/04/2018 120.00p 120.00p 120.00p 120.00p 0
11/04/2018 120.00p 120.00p 117.90p 120.00p 7930
10/04/2018 120.00p 120.00p 117.90p 120.00p 506
09/04/2018 120.00p 121.30p 120.00p 120.00p 1686
06/04/2018 120.00p 120.00p 117.00p 120.00p 1750
05/04/2018 120.00p 120.00p 117.00p 120.00p 9495
04/04/2018 119.00p 121.32p 116.20p 120.00p 17681
03/04/2018 117.50p 120.00p 116.20p 117.00p 13247
29/03/2018 117.50p 120.00p 115.77p 117.50p 9951
28/03/2018 117.50p 120.00p 115.75p 117.50p 6752
27/03/2018 116.50p 120.00p 115.75p 117.50p 7965
26/03/2018 126.00p 127.80p 116.50p 116.50p 6525
23/03/2018 127.50p 127.98p 125.00p 126.00p 1800
22/03/2018 129.00p 129.00p 127.50p 127.50p 2960
21/03/2018 129.00p 129.00p 125.00p 129.00p 1226
20/03/2018 129.00p 130.00p 129.00p 129.00p 0
19/03/2018 130.00p 130.00p 130.00p 130.00p 5000
16/03/2018 130.00p 130.00p 130.00p 130.00p 163
15/03/2018 127.50p 130.00p 125.00p 130.00p 937
14/03/2018 130.00p 130.00p 125.00p 127.50p 1000
13/03/2018 130.00p 130.00p 130.00p 130.00p 0
12/03/2018 131.00p 134.00p 130.00p 130.00p 3000
09/03/2018 131.00p 134.99p 131.00p 131.00p 2500
08/03/2018 131.00p 132.60p 128.50p 131.00p 6260
07/03/2018 131.00p 133.49p 127.00p 131.00p 2474
06/03/2018 131.00p 134.00p 128.00p 131.00p 4383
05/03/2018 124.00p 132.00p 123.50p 131.00p 10812
02/03/2018 127.50p 129.99p 124.00p 124.00p 8630
01/03/2018 122.50p 127.99p 122.50p 127.50p 2580
28/02/2018 124.00p 131.00p 124.00p 126.50p 7541
27/02/2018 124.00p 124.00p 123.56p 124.00p 4056
26/02/2018 124.00p 124.00p 120.51p 124.00p 6230
23/02/2018 123.00p 128.00p 123.00p 124.00p 3000
22/02/2018 123.00p 127.00p 119.00p 123.00p 2900
21/02/2018 123.00p 123.00p 119.00p 123.00p 2391
20/02/2018 123.00p 123.00p 118.00p 123.00p 0
19/02/2018 115.00p 119.65p 115.00p 118.00p 400
16/02/2018 114.00p 118.28p 114.00p 115.00p 8142
15/02/2018 115.00p 118.00p 111.10p 114.00p 3484
14/02/2018 115.00p 115.00p 112.00p 115.00p 2600
13/02/2018 118.00p 118.00p 113.10p 115.00p 13068
12/02/2018 117.00p 118.74p 117.00p 118.00p 2026
09/02/2018 122.50p 122.50p 115.50p 115.50p 4300
08/02/2018 122.50p 122.50p 118.99p 120.00p 6054

*Close Price adjusted for both dividends and splits