IndigoVision Group (IND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/02/2018 123.50p 126.00p 120.00p 122.50p 7278
06/02/2018 123.50p 125.00p 120.00p 123.50p 6491
05/02/2018 135.00p 135.00p 130.00p 132.50p 242
02/02/2018 138.00p 138.00p 134.00p 136.50p 750
01/02/2018 139.00p 139.00p 133.00p 138.00p 2609
31/01/2018 139.00p 139.00p 135.00p 139.00p 1000
30/01/2018 139.00p 139.00p 137.00p 139.00p 100
29/01/2018 139.00p 140.00p 139.00p 139.00p 1250
26/01/2018 137.50p 137.50p 135.00p 137.50p 32000
25/01/2018 134.00p 137.00p 134.00p 135.00p -10000
24/01/2018 134.00p 137.00p 130.00p 137.00p 6649
23/01/2018 130.50p 132.50p 130.50p 132.50p 246
22/01/2018 130.00p 133.00p 127.66p 133.00p 4432
19/01/2018 130.00p 130.00p 130.00p 130.00p 8452
18/01/2018 130.00p 130.00p 130.00p 130.00p -6498
17/01/2018 128.00p 130.90p 128.00p 130.00p 897
16/01/2018 128.00p 128.00p 128.00p 128.00p 5999
15/01/2018 128.00p 131.00p 126.70p 128.00p 8357
12/01/2018 128.00p 130.40p 126.00p 128.00p 2450
11/01/2018 128.00p 128.00p 126.00p 128.00p 1036
10/01/2018 126.50p 128.00p 126.25p 128.00p 2583
09/01/2018 126.50p 126.50p 123.51p 126.50p 2203
08/01/2018 127.00p 129.30p 123.11p 126.50p 7205
05/01/2018 119.50p 128.00p 119.50p 127.00p 5095
04/01/2018 114.00p 120.00p 113.00p 119.50p 8474
03/01/2018 113.50p 119.00p 113.50p 114.00p 34720
02/01/2018 113.50p 114.00p 113.50p 113.50p 15399
29/12/2017 113.50p 113.50p 113.50p 113.50p 0
28/12/2017 113.50p 113.50p 113.00p 113.50p 1107
27/12/2017 113.50p 113.50p 113.50p 113.50p 0
22/12/2017 113.50p 113.50p 111.00p 113.50p 100
21/12/2017 113.50p 116.90p 113.50p 113.50p 341
20/12/2017 113.50p 113.50p 113.50p 113.50p 0
19/12/2017 113.50p 116.40p 111.00p 113.50p 2538
18/12/2017 113.50p 116.90p 112.11p 113.50p 4337
15/12/2017 113.50p 113.50p 112.25p 113.50p 47
14/12/2017 113.50p 115.00p 112.11p 113.50p 12158
13/12/2017 111.00p 116.98p 108.00p 115.00p 9937
12/12/2017 114.50p 115.00p 108.00p 111.00p 6312
11/12/2017 113.50p 120.00p 113.50p 114.50p 10342
08/12/2017 110.50p 116.50p 110.00p 113.50p 42078
07/12/2017 114.00p 117.00p 109.00p 115.00p 15018
06/12/2017 120.00p 120.00p 114.00p 114.00p 1084
05/12/2017 120.00p 120.00p 118.56p 120.00p 396
04/12/2017 120.00p 120.00p 120.00p 120.00p 16380
01/12/2017 120.00p 120.00p 119.20p 120.00p 876
30/11/2017 119.00p 120.00p 118.00p 120.00p 17060
29/11/2017 117.50p 119.99p 116.80p 119.00p 29327
28/11/2017 119.00p 119.00p 115.00p 115.00p 42974
27/11/2017 116.50p 120.00p 113.50p 115.00p 18034
24/11/2017 122.50p 122.50p 105.80p 116.50p 244666
23/11/2017 165.00p 167.50p 160.00p 162.50p 1895
22/11/2017 160.00p 169.00p 160.00p 165.00p 10500
21/11/2017 157.50p 164.00p 155.51p 160.00p 847
20/11/2017 157.50p 157.50p 157.50p 157.50p 0
17/11/2017 157.50p 159.00p 155.00p 157.50p 3260
16/11/2017 157.50p 157.50p 155.51p 157.50p 188
15/11/2017 157.50p 157.50p 155.51p 157.50p 1290
14/11/2017 157.50p 157.50p 155.51p 157.50p 3750
13/11/2017 156.50p 157.50p 156.50p 157.50p 2800
10/11/2017 156.50p 158.21p 155.00p 156.50p 2164
09/11/2017 157.50p 157.50p 155.00p 156.50p 3900
08/11/2017 157.50p 159.00p 155.00p 157.50p 16500
07/11/2017 155.00p 159.00p 155.00p 157.50p 5437
06/11/2017 155.00p 157.40p 151.00p 155.00p 1797
03/11/2017 155.00p 155.00p 151.00p 155.00p 12565
02/11/2017 155.00p 155.00p 155.00p 155.00p 0
01/11/2017 162.50p 162.50p 155.00p 155.00p 2000
31/10/2017 165.00p 165.00p 161.00p 162.50p 5000
30/10/2017 168.00p 168.00p 165.00p 165.00p 3989
27/10/2017 168.00p 168.00p 168.00p 168.00p 0
26/10/2017 168.00p 169.90p 166.51p 168.00p 902
25/10/2017 166.50p 168.00p 166.50p 168.00p 4607
24/10/2017 164.00p 168.00p 162.21p 168.00p 14481
23/10/2017 174.00p 174.00p 161.11p 164.00p 10768
20/10/2017 175.00p 175.00p 172.00p 175.00p 1075
19/10/2017 175.00p 175.00p 175.00p 175.00p 0
18/10/2017 175.00p 177.45p 172.00p 175.00p 882
17/10/2017 175.00p 175.00p 175.00p 175.00p 0
16/10/2017 175.00p 175.00p 175.00p 175.00p 0
13/10/2017 177.50p 177.50p 175.00p 175.00p 3274
12/10/2017 176.00p 177.50p 176.00p 177.50p 3098
11/10/2017 175.00p 176.00p 175.00p 176.00p 3990
10/10/2017 175.00p 175.00p 175.00p 175.00p 2335
09/10/2017 182.00p 182.00p 175.00p 175.00p 5558
06/10/2017 186.50p 186.50p 177.50p 182.00p 8252
05/10/2017 188.50p 188.50p 186.50p 186.50p 2127
04/10/2017 195.00p 195.00p 188.50p 188.50p 5500
03/10/2017 195.00p 195.00p 195.00p 195.00p 1000
02/10/2017 195.00p 195.00p 195.00p 195.00p 757
29/09/2017 195.00p 195.00p 195.00p 195.00p 7160
28/09/2017 195.00p 195.00p 195.00p 195.00p 0
27/09/2017 195.00p 195.00p 195.00p 195.00p 5249
26/09/2017 192.50p 195.00p 190.00p 195.00p 18817
25/09/2017 199.00p 199.00p 192.50p 192.50p 17371
22/09/2017 232.50p 249.00p 185.50p 199.00p 104726
21/09/2017 244.00p 251.50p 244.00p 249.00p 12328
20/09/2017 244.00p 244.00p 244.00p 244.00p 1000
19/09/2017 244.00p 244.00p 244.00p 244.00p 0
18/09/2017 247.50p 247.50p 244.00p 244.00p 2892
15/09/2017 239.00p 251.00p 239.00p 247.50p 8321
14/09/2017 229.00p 239.00p 229.00p 239.00p 12950
13/09/2017 229.00p 229.50p 229.00p 229.00p 1000
12/09/2017 233.00p 233.00p 229.00p 229.00p 1500
11/09/2017 233.00p 233.00p 233.00p 233.00p 5
08/09/2017 233.00p 233.00p 233.00p 233.00p 0
07/09/2017 220.00p 233.00p 218.50p 233.00p 10446
06/09/2017 234.00p 234.00p 220.00p 220.00p 22064
05/09/2017 234.00p 234.00p 234.00p 234.00p 3418
04/09/2017 234.00p 234.00p 234.00p 234.00p 1358
01/09/2017 234.00p 234.00p 234.00p 234.00p 0
31/08/2017 234.00p 234.00p 234.00p 234.00p 1250
30/08/2017 236.50p 236.50p 234.00p 234.00p 8600
29/08/2017 241.00p 241.00p 236.50p 236.50p 8758
25/08/2017 215.50p 247.50p 215.50p 241.00p 70281
24/08/2017 214.00p 215.50p 214.00p 215.50p 12533
23/08/2017 214.00p 214.00p 214.00p 214.00p 9600
22/08/2017 212.00p 214.00p 212.00p 214.00p 770
21/08/2017 212.00p 212.00p 212.00p 212.00p 1102
18/08/2017 214.00p 214.00p 212.00p 212.00p 8000
17/08/2017 214.00p 214.00p 214.00p 214.00p 0
16/08/2017 218.00p 218.00p 214.00p 214.00p 5562
15/08/2017 224.00p 224.00p 218.00p 218.00p 2992
14/08/2017 217.50p 224.00p 217.50p 224.00p 18355
11/08/2017 217.50p 217.50p 217.50p 217.50p 0
10/08/2017 219.50p 219.50p 217.50p 217.50p 3650
09/08/2017 219.50p 219.50p 219.50p 219.50p 2920
08/08/2017 223.50p 223.50p 219.50p 219.50p 5150
07/08/2017 223.50p 223.50p 223.50p 223.50p 3875
04/08/2017 223.50p 223.50p 223.50p 223.50p 1000
03/08/2017 238.50p 238.50p 221.00p 223.50p 20183
02/08/2017 238.50p 238.50p 238.50p 238.50p 1500
01/08/2017 238.50p 238.50p 238.50p 238.50p 0
31/07/2017 238.50p 238.50p 238.50p 238.50p 0
28/07/2017 237.50p 238.50p 237.50p 238.50p 1529
27/07/2017 225.00p 237.50p 225.00p 237.50p 16750
26/07/2017 225.00p 225.00p 225.00p 225.00p 240
25/07/2017 225.00p 225.00p 225.00p 225.00p 1694
24/07/2017 225.00p 225.00p 225.00p 225.00p 872
21/07/2017 224.00p 225.00p 224.00p 225.00p 5647
20/07/2017 224.00p 224.00p 224.00p 224.00p 818
19/07/2017 228.50p 228.50p 217.50p 224.00p 11355
18/07/2017 242.50p 242.50p 226.00p 228.50p 33502
17/07/2017 252.50p 252.50p 242.50p 242.50p 3650
14/07/2017 256.50p 256.50p 252.50p 252.50p 4608
13/07/2017 256.50p 256.50p 256.50p 256.50p 1935
12/07/2017 262.00p 263.50p 256.50p 256.50p 1086
11/07/2017 267.50p 267.50p 263.50p 263.50p 1000
10/07/2017 265.00p 267.50p 265.00p 267.50p 1000
07/07/2017 262.50p 265.00p 262.50p 265.00p 3032
06/07/2017 255.00p 262.50p 255.00p 262.50p 20942
05/07/2017 249.00p 255.00p 247.00p 255.00p 12770
04/07/2017 260.00p 260.00p 248.50p 250.00p 9578
03/07/2017 271.00p 271.00p 249.00p 260.00p 22093
30/06/2017 283.50p 283.50p 271.00p 271.00p 9674
29/06/2017 272.50p 288.50p 272.50p 283.50p 9375
28/06/2017 277.50p 277.50p 271.50p 272.50p 14690
27/06/2017 278.50p 278.50p 277.50p 277.50p 350
26/06/2017 278.50p 278.50p 278.50p 278.50p 579
23/06/2017 278.50p 278.50p 278.50p 278.50p 0
22/06/2017 279.50p 279.50p 278.50p 278.50p 0
21/06/2017 284.00p 284.00p 279.50p 279.50p 0
20/06/2017 282.50p 287.50p 282.50p 284.00p 0
19/06/2017 275.00p 285.00p 275.00p 282.50p 0
16/06/2017 274.00p 278.50p 269.08p 275.00p 23867
15/06/2017 285.00p 293.00p 275.00p 276.50p 58343
14/06/2017 274.50p 299.00p 274.50p 285.00p 43800
13/06/2017 261.50p 281.44p 258.70p 274.50p 34190
12/06/2017 261.50p 261.50p 260.10p 261.50p 3500
09/06/2017 260.00p 260.00p 255.25p 260.00p 19677
08/06/2017 262.50p 262.50p 258.00p 262.50p 8000
07/06/2017 263.50p 263.50p 260.51p 262.50p 1752
06/06/2017 268.50p 272.60p 260.00p 263.50p 20518
05/06/2017 258.50p 275.00p 255.51p 268.50p 40879
02/06/2017 246.00p 260.00p 246.00p 255.00p 33702
01/06/2017 246.00p 247.60p 243.51p 246.00p 7102
31/05/2017 242.50p 246.00p 241.00p 246.00p 6670
30/05/2017 253.50p 262.00p 241.00p 242.50p 32345
26/05/2017 245.00p 270.00p 243.23p 252.50p 26759
25/05/2017 246.50p 246.50p 243.00p 245.00p 1294
24/05/2017 252.00p 256.00p 243.70p 246.50p 9639
23/05/2017 235.00p 263.00p 235.00p 252.00p 85638
22/05/2017 226.50p 238.00p 226.00p 226.00p 49501
19/05/2017 208.50p 238.80p 208.50p 226.50p 60227
18/05/2017 190.00p 212.00p 190.00p 208.50p 80642
17/05/2017 180.50p 180.50p 177.00p 180.50p 22450
16/05/2017 180.50p 180.50p 179.30p 180.50p 664
15/05/2017 180.50p 180.50p 177.63p 180.50p 4000
12/05/2017 180.50p 183.00p 180.50p 180.50p 1000
11/05/2017 180.50p 182.50p 179.10p 180.50p 7002
10/05/2017 180.50p 184.00p 177.00p 180.50p 48059
09/05/2017 180.50p 180.50p 178.00p 180.50p 908
08/05/2017 180.50p 180.50p 180.50p 180.50p 0
05/05/2017 180.50p 180.50p 177.62p 180.50p 1086
04/05/2017 180.50p 180.50p 177.51p 180.50p 441
03/05/2017 180.50p 180.50p 177.51p 180.50p 4291
02/05/2017 180.50p 180.50p 178.05p 178.50p 3359
28/04/2017 181.50p 184.12p 179.70p 180.50p 3083
27/04/2017 181.50p 181.50p 180.00p 181.50p 700
26/04/2017 177.00p 184.00p 177.00p 181.50p 5400

*Close Price adjusted for both dividends and splits