IndigoVision Group (IND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/07/2016 123.50p 130.00p 123.50p 126.00p 9396
08/07/2016 127.50p 133.00p 121.55p 123.50p 152174
07/07/2016 131.00p 135.00p 131.00p 131.00p 1360
06/07/2016 131.00p 131.00p 131.00p 131.00p 0
05/07/2016 131.00p 133.15p 131.00p 131.00p 1095
04/07/2016 131.00p 133.18p 131.00p 131.00p 4000
01/07/2016 131.00p 135.00p 131.00p 131.00p 1560
30/06/2016 131.00p 131.00p 131.00p 131.00p 0
29/06/2016 131.00p 131.00p 131.00p 131.00p 0
28/06/2016 130.00p 133.00p 130.00p 131.00p 8750
27/06/2016 124.00p 134.00p 124.00p 130.00p 10989
24/06/2016 122.50p 129.50p 120.00p 124.00p 219670
23/06/2016 131.00p 140.00p 129.40p 137.50p 19629
22/06/2016 127.50p 135.00p 125.55p 131.00p 210083
21/06/2016 127.50p 127.50p 127.50p 127.50p 0
20/06/2016 127.50p 127.50p 125.55p 127.50p 681
17/06/2016 127.50p 127.50p 125.55p 127.50p 3372
16/06/2016 127.50p 128.00p 127.50p 127.50p 12000
15/06/2016 127.50p 127.50p 125.00p 127.50p 366
14/06/2016 132.50p 132.50p 125.00p 127.50p 33490
13/06/2016 132.50p 133.39p 132.50p 132.50p 2656
10/06/2016 132.50p 132.50p 130.77p 132.50p 1500
09/06/2016 132.50p 134.00p 132.50p 132.50p 6537
08/06/2016 132.50p 134.00p 130.00p 132.50p 16036
07/06/2016 134.00p 135.00p 131.00p 132.50p 10444
06/06/2016 134.00p 136.00p 130.00p 134.00p 14000
03/06/2016 134.00p 134.00p 130.55p 134.00p 685
02/06/2016 134.00p 134.00p 134.00p 134.00p 0
01/06/2016 134.00p 134.40p 134.00p 134.00p 2405
31/05/2016 134.00p 138.00p 130.00p 134.00p 3064
27/05/2016 134.00p 135.00p 130.55p 134.00p 1753
26/05/2016 134.00p 134.00p 130.50p 134.00p 3421
25/05/2016 134.00p 135.00p 130.55p 134.00p 2175
24/05/2016 134.00p 134.00p 134.00p 134.00p 0
23/05/2016 134.00p 137.45p 130.10p 134.00p 5591
20/05/2016 140.50p 140.50p 130.16p 134.00p 10875
19/05/2016 140.50p 140.50p 136.00p 140.50p 2742
18/05/2016 140.50p 140.50p 140.50p 140.50p 0
17/05/2016 141.50p 144.00p 137.81p 140.50p 25600
16/05/2016 141.50p 142.00p 139.12p 141.50p 2600
13/05/2016 144.00p 144.00p 136.00p 141.50p 10972
12/05/2016 144.00p 144.00p 141.68p 144.00p 20377
11/05/2016 144.00p 144.00p 144.00p 144.00p 0
10/05/2016 144.00p 145.00p 141.68p 144.00p 6313
09/05/2016 144.00p 145.60p 144.00p 144.00p 732
06/05/2016 144.00p 145.00p 144.00p 144.00p 13
05/05/2016 145.50p 145.50p 143.00p 144.00p 1189
04/05/2016 146.50p 146.50p 143.00p 145.50p 3700
03/05/2016 147.50p 147.50p 143.00p 146.50p 3045
29/04/2016 151.50p 151.50p 149.00p 149.00p 0
28/04/2016 151.50p 151.50p 151.49p 151.50p 1000
27/04/2016 151.50p 151.50p 148.00p 151.50p 90
26/04/2016 151.50p 152.65p 151.50p 151.50p 655
25/04/2016 151.50p 153.00p 148.10p 151.50p 19800
22/04/2016 153.00p 153.00p 150.00p 151.50p 1425
21/04/2016 153.00p 153.00p 150.00p 153.00p 78300
20/04/2016 153.00p 154.50p 153.00p 153.00p 158
19/04/2016 153.00p 153.00p 153.00p 153.00p 0
18/04/2016 154.00p 154.65p 150.00p 153.00p 13055
15/04/2016 156.50p 156.50p 152.18p 155.00p 29918
14/04/2016 156.50p 159.00p 153.56p 156.50p 26780
13/04/2016 152.50p 159.93p 150.22p 156.50p 42090
12/04/2016 151.00p 156.84p 147.27p 152.50p 20324
11/04/2016 141.50p 157.00p 141.50p 151.00p 11083
08/04/2016 132.50p 142.00p 130.35p 141.50p 23485
07/04/2016 125.50p 133.00p 125.50p 132.50p 96748
06/04/2016 131.00p 131.38p 121.50p 125.50p 82268
05/04/2016 133.00p 133.00p 129.00p 131.00p 56600
04/04/2016 132.50p 134.00p 131.17p 134.00p 70923
01/04/2016 133.50p 135.00p 131.00p 132.50p 129160
31/03/2016 133.00p 135.00p 132.00p 133.00p 43508
30/03/2016 137.50p 138.00p 132.00p 136.50p 127437
29/03/2016 141.00p 141.37p 136.00p 137.50p 44074
24/03/2016 145.00p 146.49p 140.10p 141.00p 22562
23/03/2016 156.50p 156.50p 142.66p 145.50p 217396
22/03/2016 168.00p 168.00p 153.00p 156.50p 16577
21/03/2016 168.00p 168.00p 165.00p 168.00p 1752
18/03/2016 168.00p 168.00p 168.00p 168.00p 0
17/03/2016 168.00p 168.00p 168.00p 168.00p 0
16/03/2016 168.00p 168.00p 168.00p 168.00p 0
15/03/2016 166.50p 169.00p 166.50p 168.00p 2952
14/03/2016 166.50p 166.50p 164.10p 166.50p 6906
11/03/2016 166.50p 166.50p 164.10p 166.50p 100
10/03/2016 167.50p 167.50p 164.00p 166.50p 1554
09/03/2016 169.00p 169.00p 164.00p 167.50p 12057
08/03/2016 170.50p 170.50p 165.00p 169.00p 11661
07/03/2016 170.00p 170.50p 167.00p 170.50p 3371
04/03/2016 173.50p 173.50p 165.84p 170.00p 11773
03/03/2016 172.50p 175.00p 165.00p 173.50p 51613
02/03/2016 168.00p 170.00p 167.14p 169.50p 57384
01/03/2016 168.00p 168.00p 167.22p 168.00p 13936
29/02/2016 168.00p 168.00p 167.90p 168.00p 1272
26/02/2016 167.50p 168.00p 166.10p 168.00p 20830
25/02/2016 168.00p 168.00p 166.10p 167.50p 4555
24/02/2016 167.50p 168.64p 167.50p 168.00p 1173
23/02/2016 167.50p 167.50p 167.50p 167.50p 0
22/02/2016 167.50p 167.50p 166.66p 167.50p 409
19/02/2016 167.50p 167.50p 166.66p 167.50p 147
18/02/2016 167.50p 167.50p 166.66p 167.50p 2000
17/02/2016 168.50p 168.50p 167.50p 167.50p 1078
16/02/2016 168.50p 169.00p 168.50p 168.50p 729
15/02/2016 170.50p 170.50p 168.50p 168.50p 18800
12/02/2016 170.50p 170.50p 167.12p 170.50p 3017
11/02/2016 170.50p 170.50p 170.50p 170.50p 0
10/02/2016 170.50p 170.50p 169.84p 170.50p 603
09/02/2016 170.50p 170.50p 170.50p 170.50p 0
08/02/2016 167.50p 170.50p 167.50p 170.50p 1904
05/02/2016 167.50p 169.20p 167.50p 167.50p 858
04/02/2016 167.50p 167.50p 166.25p 167.50p 26
03/02/2016 167.50p 167.50p 167.50p 167.50p 0
02/02/2016 167.50p 167.50p 166.10p 167.50p 1000
01/02/2016 168.50p 168.50p 166.12p 167.50p 1000
29/01/2016 167.50p 171.49p 167.49p 168.50p 11900
28/01/2016 167.50p 167.50p 167.50p 167.50p 0
27/01/2016 167.50p 167.50p 163.35p 167.50p 500
26/01/2016 167.50p 168.49p 167.50p 167.50p 590
25/01/2016 167.50p 168.67p 167.50p 167.50p 182
22/01/2016 164.50p 168.67p 163.20p 167.50p 6854
21/01/2016 168.50p 170.49p 160.00p 164.50p 15651
20/01/2016 172.50p 173.00p 167.50p 168.50p 29070
19/01/2016 172.50p 174.50p 171.11p 172.50p 28925
18/01/2016 179.00p 179.90p 172.50p 172.50p 20531
15/01/2016 189.00p 189.00p 179.00p 179.00p 4407
14/01/2016 189.00p 189.00p 189.00p 189.00p 0
13/01/2016 193.00p 194.02p 186.55p 189.00p 17129
12/01/2016 196.00p 198.00p 190.00p 193.00p 3785
11/01/2016 196.00p 197.00p 192.48p 196.00p 15008
08/01/2016 197.00p 197.00p 193.26p 197.00p 6756
07/01/2016 196.00p 200.00p 192.66p 196.00p 11375
06/01/2016 195.00p 199.04p 192.27p 198.00p 8942
05/01/2016 193.50p 195.00p 193.50p 195.00p 0
04/01/2016 195.00p 195.00p 190.50p 193.50p 4831
31/12/2015 195.00p 197.00p 192.37p 195.00p 3710
30/12/2015 201.50p 201.50p 195.00p 195.00p 2455
29/12/2015 215.00p 218.00p 200.00p 201.50p 20794
24/12/2015 219.50p 219.50p 218.37p 219.50p 200
23/12/2015 217.50p 223.00p 217.50p 219.50p 3910
22/12/2015 217.50p 219.00p 216.57p 217.50p 3686
21/12/2015 215.50p 220.00p 215.50p 217.50p 2080
18/12/2015 216.50p 216.50p 215.50p 215.50p 3288
17/12/2015 216.50p 220.00p 215.65p 216.50p 2000
16/12/2015 216.50p 219.00p 215.03p 216.50p 5400
15/12/2015 216.50p 219.16p 215.00p 216.50p 5562
14/12/2015 216.50p 222.00p 215.05p 216.50p 23052
11/12/2015 216.50p 218.79p 215.00p 216.50p 3222
10/12/2015 220.00p 220.00p 213.56p 216.50p 24272
09/12/2015 220.00p 220.00p 218.50p 220.00p 2864
08/12/2015 220.00p 220.00p 218.50p 220.00p 225
07/12/2015 219.00p 222.77p 218.34p 220.00p 5823
04/12/2015 215.00p 225.00p 214.08p 219.00p 16438
03/12/2015 211.00p 216.70p 211.00p 215.00p 9550
02/12/2015 204.50p 212.00p 204.50p 211.00p 8466
01/12/2015 200.50p 204.50p 200.50p 204.50p 1303
30/11/2015 200.50p 200.50p 199.00p 200.50p 1500
27/11/2015 200.50p 203.00p 198.77p 200.50p 13989
26/11/2015 200.50p 200.50p 200.00p 200.50p 0
25/11/2015 200.50p 200.50p 200.00p 200.00p 3000
24/11/2015 200.50p 200.50p 200.50p 200.50p 0
23/11/2015 200.50p 201.49p 198.00p 200.50p 1780
20/11/2015 200.50p 201.49p 200.50p 200.50p 1200
19/11/2015 199.00p 201.49p 199.00p 200.50p 5434
18/11/2015 199.00p 199.00p 197.40p 199.00p 94
17/11/2015 199.50p 199.50p 195.10p 199.00p 935
16/11/2015 199.50p 199.50p 195.65p 199.50p 20
13/11/2015 200.50p 200.50p 195.65p 199.50p 2090
12/11/2015 203.50p 203.50p 197.17p 200.50p 7200
11/11/2015 206.00p 206.00p 200.00p 203.50p 7260
10/11/2015 206.00p 208.72p 206.00p 206.00p 319
09/11/2015 206.00p 209.12p 204.88p 206.00p 3688
06/11/2015 203.00p 206.00p 202.65p 206.00p 10229
05/11/2015 190.50p 205.00p 190.50p 203.00p 26223
04/11/2015 190.00p 190.50p 188.25p 190.50p 17669
03/11/2015 193.50p 193.72p 185.00p 190.00p 55985
02/11/2015 206.50p 208.00p 191.00p 193.50p 28198
30/10/2015 210.00p 210.30p 204.00p 206.50p 5475
29/10/2015 210.00p 210.00p 207.00p 210.00p 600
28/10/2015 210.00p 210.00p 207.90p 210.00p 150
27/10/2015 210.00p 210.00p 210.00p 210.00p 0
26/10/2015 210.00p 210.00p 210.00p 210.00p 0
23/10/2015 210.00p 210.84p 207.00p 210.00p 1217
22/10/2015 210.00p 210.00p 210.00p 210.00p 0
21/10/2015 211.50p 211.50p 207.29p 210.00p 3728
20/10/2015 211.50p 211.50p 208.00p 211.50p 337
19/10/2015 211.50p 211.50p 208.00p 211.50p 9787
16/10/2015 211.50p 211.50p 208.00p 211.50p 2100
15/10/2015 211.50p 214.00p 211.50p 211.50p 4743
14/10/2015 211.50p 211.50p 208.00p 211.50p 2875
13/10/2015 209.50p 212.60p 207.10p 211.50p 11828
12/10/2015 203.50p 209.00p 203.50p 207.50p 20649
09/10/2015 201.50p 205.00p 197.00p 203.50p 31563
08/10/2015 203.50p 203.50p 197.00p 201.50p 7596
07/10/2015 203.50p 203.50p 201.89p 203.50p 1543
06/10/2015 204.50p 204.50p 200.00p 203.50p 3908
05/10/2015 209.00p 209.00p 200.00p 204.50p 8946
02/10/2015 211.50p 211.50p 208.00p 209.00p 4019
01/10/2015 211.50p 212.90p 208.35p 211.50p 1189
30/09/2015 213.00p 213.00p 207.40p 211.50p 2683
29/09/2015 214.50p 214.50p 212.00p 214.50p 2713
28/09/2015 213.50p 214.76p 213.50p 214.50p 500
25/09/2015 213.50p 214.79p 213.50p 213.50p 144

*Close Price adjusted for both dividends and splits