IndigoVision Group (IND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2017 177.00p 180.00p 174.51p 177.00p 5309
24/04/2017 177.00p 177.00p 174.00p 177.00p 1648
21/04/2017 177.00p 179.99p 177.00p 177.00p 1400
20/04/2017 178.50p 180.00p 177.00p 177.00p 0
19/04/2017 180.00p 180.00p 177.21p 180.00p 1401
18/04/2017 180.00p 180.00p 180.00p 180.00p 5000
13/04/2017 180.50p 180.50p 178.51p 180.50p 0
12/04/2017 180.50p 180.50p 178.51p 180.50p 754
11/04/2017 180.50p 181.90p 178.51p 180.50p 18505
10/04/2017 180.50p 180.50p 178.51p 180.50p 17199
07/04/2017 180.50p 181.90p 177.57p 180.50p 2964
06/04/2017 180.50p 180.50p 177.00p 180.50p 1662
05/04/2017 180.50p 180.50p 178.51p 180.50p 17480
04/04/2017 180.50p 184.00p 177.61p 180.50p 21927
03/04/2017 180.50p 180.50p 177.61p 180.50p 8158
31/03/2017 180.50p 180.50p 177.61p 180.50p 22463
30/03/2017 180.50p 182.00p 177.00p 180.50p 38500
29/03/2017 180.50p 182.25p 177.57p 180.50p 2101
28/03/2017 180.50p 180.50p 177.57p 180.50p 16571
27/03/2017 180.50p 180.50p 177.51p 180.50p 21151
24/03/2017 180.50p 180.50p 180.50p 180.50p 0
23/03/2017 180.50p 180.50p 180.50p 180.50p 0
22/03/2017 180.50p 182.25p 177.51p 180.50p 6544
21/03/2017 182.50p 184.00p 180.00p 180.50p 8307
20/03/2017 182.50p 182.50p 180.21p 182.50p 7538
17/03/2017 182.50p 182.50p 182.50p 182.50p 0
16/03/2017 182.50p 182.50p 182.50p 182.50p 0
15/03/2017 182.50p 182.50p 180.21p 182.50p 47853
14/03/2017 182.50p 182.50p 180.21p 182.50p 2000
13/03/2017 182.50p 182.50p 180.21p 182.50p 6270
10/03/2017 177.50p 185.00p 176.11p 182.50p 13661
09/03/2017 180.00p 180.00p 175.00p 177.50p 8870
08/03/2017 180.00p 180.00p 177.00p 180.00p 502
07/03/2017 180.00p 183.00p 175.00p 180.00p 8379
06/03/2017 180.00p 183.00p 180.00p 180.00p 1620
03/03/2017 183.00p 183.00p 175.00p 180.00p 10916
02/03/2017 177.50p 185.00p 175.51p 183.00p 21121
01/03/2017 172.50p 175.00p 170.51p 172.50p 16200
28/02/2017 168.00p 180.00p 168.00p 172.50p 10097
27/02/2017 164.50p 169.00p 163.50p 168.00p 15563
24/02/2017 164.50p 166.99p 164.50p 164.50p 23165
23/02/2017 164.50p 164.50p 164.50p 164.50p 0
22/02/2017 164.50p 164.50p 164.50p 164.50p 2500
21/02/2017 164.50p 167.00p 164.50p 164.50p 5000
20/02/2017 164.50p 164.50p 164.50p 164.50p 0
17/02/2017 164.50p 166.00p 164.00p 164.50p 4321
16/02/2017 164.50p 167.00p 162.00p 164.50p 15407
15/02/2017 173.50p 173.50p 162.00p 164.50p 6750
14/02/2017 173.50p 175.00p 170.00p 173.50p 3000
13/02/2017 175.00p 175.00p 175.00p 175.00p 0
10/02/2017 175.00p 175.00p 173.00p 175.00p 2700
09/02/2017 179.00p 179.00p 175.00p 175.00p 22908
08/02/2017 179.00p 179.00p 179.00p 179.00p 0
07/02/2017 169.50p 179.99p 169.50p 179.00p 5032
06/02/2017 161.50p 172.00p 161.50p 169.50p 7500
03/02/2017 161.50p 161.50p 161.50p 161.50p 0
02/02/2017 161.50p 162.00p 161.50p 161.50p 7400
01/02/2017 161.50p 165.00p 161.50p 161.50p 1000
31/01/2017 161.50p 162.00p 161.50p 161.50p 2500
30/01/2017 162.00p 162.00p 160.80p 161.50p 6329
27/01/2017 162.00p 162.00p 161.00p 162.00p 3680
26/01/2017 162.00p 162.00p 160.11p 162.00p 1800
25/01/2017 165.00p 165.00p 162.00p 162.00p 5481
24/01/2017 167.50p 168.00p 162.00p 165.00p 6874
23/01/2017 174.50p 174.50p 167.00p 167.50p 6900
20/01/2017 176.50p 176.50p 174.00p 174.50p 1000
19/01/2017 176.50p 176.50p 174.00p 176.50p 2500
18/01/2017 176.50p 178.95p 176.50p 176.50p 2058
17/01/2017 176.50p 176.50p 174.00p 176.50p 3259
16/01/2017 176.50p 176.50p 174.10p 176.50p 1744
13/01/2017 176.50p 176.50p 175.00p 176.50p 1714
12/01/2017 176.50p 179.00p 175.51p 176.50p 9172
11/01/2017 166.00p 180.00p 163.50p 176.50p 9426
10/01/2017 164.50p 166.00p 163.45p 166.00p 4681
09/01/2017 164.50p 164.73p 163.45p 164.50p 4680
06/01/2017 164.50p 164.75p 163.21p 164.50p 6071
05/01/2017 164.50p 164.50p 164.50p 164.50p 0
04/01/2017 166.00p 166.00p 163.21p 164.50p 5072
03/01/2017 166.00p 168.99p 166.00p 166.00p 1000
30/12/2016 166.00p 166.00p 166.00p 166.00p 0
29/12/2016 166.00p 166.00p 164.75p 166.00p 367
28/12/2016 166.00p 166.00p 164.75p 166.00p 455
23/12/2016 166.00p 166.00p 166.00p 166.00p 0
22/12/2016 166.00p 166.00p 164.75p 166.00p 656
21/12/2016 166.00p 166.00p 166.00p 166.00p 0
20/12/2016 167.50p 167.50p 166.00p 166.00p 1089
19/12/2016 167.50p 169.00p 167.50p 167.50p 1000
16/12/2016 167.50p 169.00p 166.55p 167.50p 6462
15/12/2016 167.50p 167.50p 167.50p 167.50p 0
14/12/2016 167.50p 167.50p 166.00p 167.50p 6213
13/12/2016 167.50p 167.50p 166.50p 167.50p 4975
12/12/2016 167.50p 167.50p 166.65p 167.50p 670
09/12/2016 166.00p 169.00p 165.00p 167.50p 3500
08/12/2016 165.50p 170.00p 165.50p 166.00p 2000
07/12/2016 164.50p 170.00p 163.45p 165.50p 3686
06/12/2016 164.50p 167.00p 164.50p 164.50p 3613
05/12/2016 160.00p 167.99p 160.00p 164.50p 10421
02/12/2016 151.00p 162.00p 150.00p 160.00p 15859
01/12/2016 156.00p 156.00p 152.25p 156.00p 2883
30/11/2016 156.00p 156.00p 153.50p 156.00p 3000
29/11/2016 156.00p 156.00p 156.00p 156.00p 0
28/11/2016 156.00p 156.00p 153.50p 156.00p 1000
25/11/2016 156.00p 156.00p 156.00p 156.00p 0
24/11/2016 153.50p 156.00p 153.50p 156.00p 8000
23/11/2016 155.00p 155.00p 153.50p 153.50p 0
22/11/2016 151.50p 157.69p 151.50p 155.00p 6081
21/11/2016 151.50p 151.50p 149.00p 151.50p 27
18/11/2016 151.50p 151.50p 151.50p 151.50p 0
17/11/2016 151.50p 151.50p 149.00p 151.50p 2898
16/11/2016 151.50p 151.50p 150.00p 151.50p 2133
15/11/2016 151.50p 151.50p 150.00p 151.50p 1875
14/11/2016 151.50p 151.50p 151.50p 151.50p 0
11/11/2016 151.50p 151.50p 150.00p 151.50p 84
10/11/2016 151.50p 151.50p 150.00p 151.50p 1613
09/11/2016 154.00p 154.00p 149.75p 151.50p 9172
08/11/2016 160.00p 160.00p 157.51p 158.50p 728
07/11/2016 160.00p 162.40p 156.00p 160.00p 25112
04/11/2016 162.50p 162.50p 160.00p 160.00p 0
03/11/2016 162.50p 162.50p 162.50p 162.50p 0
02/11/2016 163.50p 163.50p 162.06p 162.50p 1212
01/11/2016 163.50p 164.40p 163.50p 163.50p 1111
31/10/2016 165.00p 165.00p 163.21p 163.50p 10000
28/10/2016 165.00p 166.80p 165.00p 165.00p 136
27/10/2016 165.00p 165.00p 165.00p 165.00p 0
26/10/2016 165.00p 165.00p 163.80p 165.00p 5000
25/10/2016 165.00p 165.00p 165.00p 165.00p 0
24/10/2016 165.00p 166.00p 165.00p 165.00p 3241
21/10/2016 165.00p 165.00p 165.00p 165.00p 0
20/10/2016 165.00p 165.00p 165.00p 165.00p 0
19/10/2016 165.50p 166.20p 165.00p 165.00p 2000
18/10/2016 165.50p 166.20p 165.50p 165.50p 2000
17/10/2016 167.50p 169.89p 165.50p 165.50p 3273
14/10/2016 167.50p 167.50p 167.50p 167.50p 0
13/10/2016 167.50p 167.50p 166.11p 167.50p 3067
12/10/2016 165.00p 168.00p 165.00p 167.50p 2287
11/10/2016 169.00p 169.00p 165.00p 165.00p 7565
10/10/2016 169.50p 170.00p 168.51p 169.00p 2747
07/10/2016 171.50p 175.00p 168.51p 169.50p 11914
06/10/2016 171.00p 172.00p 171.00p 171.50p 1000
05/10/2016 162.50p 172.00p 162.50p 171.00p 10518
04/10/2016 165.00p 165.00p 162.25p 162.50p 2500
03/10/2016 165.50p 165.50p 165.00p 165.00p 4500
30/09/2016 167.00p 169.00p 165.50p 165.50p 1584
29/09/2016 167.50p 167.50p 166.10p 167.00p 1000
28/09/2016 165.50p 169.11p 165.50p 167.50p 8445
27/09/2016 163.50p 166.00p 163.50p 165.50p 3338
26/09/2016 161.50p 166.50p 161.50p 163.50p 4000
23/09/2016 153.50p 163.00p 153.50p 161.50p 11950
22/09/2016 152.00p 155.00p 152.00p 153.50p 3374
21/09/2016 151.00p 155.00p 151.00p 152.00p 3000
20/09/2016 151.00p 151.00p 150.11p 151.00p 442
19/09/2016 150.00p 153.00p 150.00p 151.00p 800
16/09/2016 148.00p 152.00p 148.00p 150.00p 9950
15/09/2016 162.00p 162.99p 146.22p 147.00p 41413
14/09/2016 159.00p 161.40p 158.00p 160.50p 7750
13/09/2016 161.50p 161.50p 158.10p 159.00p 8271
12/09/2016 170.00p 170.00p 160.00p 161.50p 16302
09/09/2016 170.00p 170.00p 169.40p 170.00p 1000
08/09/2016 170.00p 172.73p 169.40p 170.00p 6457
07/09/2016 169.50p 172.00p 165.00p 172.00p 18337
06/09/2016 169.50p 173.00p 167.00p 169.50p 8338
05/09/2016 168.50p 172.99p 165.00p 169.50p 16654
02/09/2016 168.50p 168.50p 167.00p 168.50p 711
01/09/2016 165.00p 169.00p 165.00p 168.50p 11727
31/08/2016 160.00p 165.00p 160.00p 165.00p 17700
30/08/2016 160.00p 160.00p 160.00p 160.00p 0
26/08/2016 160.00p 162.00p 160.00p 160.00p 10684
25/08/2016 158.50p 162.00p 158.50p 160.00p 4300
24/08/2016 156.00p 160.00p 156.00p 158.00p 12900
23/08/2016 153.50p 156.00p 153.50p 155.50p 7043
22/08/2016 149.50p 155.00p 149.50p 153.50p 22000
19/08/2016 148.50p 151.00p 148.50p 149.50p 11074
18/08/2016 142.00p 150.00p 142.00p 148.50p 38600
17/08/2016 142.00p 144.00p 142.00p 142.00p 1000
16/08/2016 140.00p 142.00p 140.00p 142.00p 3500
15/08/2016 140.00p 141.00p 140.00p 140.00p 1203
12/08/2016 140.00p 141.00p 140.00p 140.00p 21683
11/08/2016 138.50p 140.49p 138.50p 140.00p 20838
10/08/2016 138.50p 138.70p 137.00p 138.50p 13250
09/08/2016 138.50p 139.00p 138.50p 138.50p 3500
08/08/2016 143.50p 143.50p 136.00p 138.50p 32731
05/08/2016 150.50p 150.50p 143.11p 143.50p 18800
04/08/2016 162.00p 162.00p 150.00p 150.50p 57727
03/08/2016 157.00p 169.00p 157.00p 162.00p 41759
02/08/2016 148.00p 159.00p 148.00p 157.00p 50657
01/08/2016 142.50p 148.00p 142.50p 148.00p 1750
29/07/2016 142.50p 142.50p 142.50p 142.50p 0
28/07/2016 142.50p 142.50p 142.50p 142.50p 0
27/07/2016 142.50p 144.00p 142.50p 142.50p 2070
26/07/2016 142.50p 142.50p 142.50p 142.50p 0
25/07/2016 142.50p 142.50p 142.50p 142.50p 0
22/07/2016 142.50p 143.80p 142.50p 142.50p 2000
21/07/2016 142.50p 143.80p 142.00p 142.50p 5370
20/07/2016 142.50p 144.00p 142.50p 142.50p 2000
19/07/2016 142.50p 143.80p 142.50p 142.50p 700
18/07/2016 142.50p 145.00p 140.00p 142.50p 7859
15/07/2016 142.50p 142.50p 141.00p 142.50p 3226
14/07/2016 140.50p 145.00p 140.50p 142.50p 1172
13/07/2016 133.50p 140.50p 133.50p 140.50p 7000
12/07/2016 126.00p 134.79p 126.00p 133.50p 6222

*Close Price adjusted for both dividends and splits