IndigoVision Group (IND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/09/2015 214.50p 214.50p 212.00p 213.50p 341
23/09/2015 214.50p 215.50p 214.50p 214.50p 345
22/09/2015 220.00p 220.00p 212.50p 214.50p 8550
21/09/2015 221.50p 221.50p 219.00p 220.00p 12674
18/09/2015 219.50p 223.00p 216.15p 221.50p 26525
17/09/2015 217.50p 225.00p 210.00p 219.50p 49630
16/09/2015 247.50p 247.50p 240.00p 243.50p 4922
15/09/2015 252.50p 252.50p 242.50p 247.50p 6557
14/09/2015 254.00p 254.00p 249.74p 252.50p 4625
11/09/2015 252.50p 257.00p 252.50p 254.00p 6198
10/09/2015 252.00p 255.00p 251.00p 252.50p 5713
09/09/2015 257.50p 259.30p 250.00p 252.00p 6047
08/09/2015 256.50p 258.40p 253.00p 257.50p 5697
07/09/2015 255.00p 258.00p 251.00p 256.50p 1180
04/09/2015 250.00p 255.00p 250.00p 255.00p 6000
03/09/2015 245.00p 252.00p 245.00p 250.00p 1982
02/09/2015 237.50p 248.00p 237.50p 245.00p 9500
01/09/2015 238.00p 243.00p 236.00p 237.50p 19018
28/08/2015 224.00p 240.00p 224.00p 238.00p 23143
27/08/2015 219.50p 225.00p 219.50p 224.00p 15906
26/08/2015 219.50p 219.50p 218.00p 219.50p 1373
25/08/2015 218.50p 220.25p 216.40p 219.50p 7356
24/08/2015 218.50p 221.00p 215.00p 218.50p 5535
21/08/2015 223.50p 223.50p 218.00p 221.00p 12668
20/08/2015 223.50p 223.50p 223.50p 223.50p 1442
19/08/2015 222.50p 225.00p 222.50p 223.50p 4715
18/08/2015 222.50p 222.50p 222.50p 222.50p 0
17/08/2015 222.50p 222.55p 221.00p 222.50p 1315
14/08/2015 218.50p 222.55p 215.00p 222.50p 32159
13/08/2015 218.50p 218.50p 215.12p 218.50p 1596
12/08/2015 218.50p 218.50p 215.00p 218.50p 1500
11/08/2015 218.50p 218.57p 216.00p 218.50p 9813
10/08/2015 217.50p 218.57p 217.50p 218.50p 7491
07/08/2015 216.50p 217.50p 215.10p 217.50p 5891
06/08/2015 213.00p 216.50p 211.32p 216.50p 38496
05/08/2015 214.50p 214.50p 212.24p 213.00p 3758
04/08/2015 214.50p 214.50p 214.50p 214.50p 0
03/08/2015 214.50p 214.50p 213.00p 214.50p 2273
31/07/2015 217.00p 217.00p 211.84p 214.50p 3186
30/07/2015 217.00p 217.00p 215.10p 217.00p 5200
29/07/2015 217.50p 217.50p 214.00p 217.00p 6137
28/07/2015 217.50p 217.50p 216.00p 217.50p 1500
27/07/2015 217.50p 217.50p 216.29p 217.50p 2420
24/07/2015 217.50p 217.50p 216.00p 217.50p 1908
23/07/2015 218.00p 218.56p 216.45p 217.50p 15127
22/07/2015 213.50p 220.00p 213.05p 218.00p 9235
21/07/2015 214.00p 214.00p 212.00p 213.50p 8422
20/07/2015 224.00p 224.00p 213.00p 214.00p 10799
17/07/2015 224.00p 224.00p 224.00p 224.00p 0
16/07/2015 224.00p 224.00p 223.00p 224.00p 5218
15/07/2015 226.00p 226.00p 221.00p 224.00p 3919
14/07/2015 228.00p 228.00p 224.00p 226.00p 2010
13/07/2015 228.00p 228.00p 228.00p 228.00p 0
10/07/2015 230.00p 230.00p 224.50p 228.00p 12500
09/07/2015 230.00p 230.00p 222.00p 230.00p 7000
08/07/2015 230.00p 230.00p 225.00p 230.00p 6980
07/07/2015 230.00p 230.00p 224.00p 230.00p 3336
06/07/2015 224.00p 230.00p 224.00p 230.00p 4643
03/07/2015 226.50p 226.50p 225.00p 226.50p 5245
02/07/2015 230.00p 230.00p 225.00p 226.50p 5637
01/07/2015 231.50p 231.50p 228.00p 230.00p 2362
30/06/2015 231.50p 231.50p 228.00p 231.50p 2715
29/06/2015 236.00p 236.00p 230.00p 231.50p 10330
26/06/2015 236.00p 236.00p 236.00p 236.00p 0
25/06/2015 235.00p 236.00p 230.00p 236.00p 3714
24/06/2015 234.00p 235.00p 232.80p 235.00p 4512
23/06/2015 234.00p 234.00p 230.00p 234.00p 5826
22/06/2015 239.00p 239.00p 230.00p 234.00p 2483
19/06/2015 239.00p 239.00p 235.00p 239.00p 165
18/06/2015 240.50p 240.50p 236.00p 239.00p 2578
17/06/2015 241.50p 241.50p 238.00p 240.50p 2000
16/06/2015 241.50p 241.50p 238.00p 241.50p 2870
15/06/2015 241.50p 241.50p 238.00p 241.50p 2671
12/06/2015 241.50p 241.50p 238.00p 241.50p 403
11/06/2015 241.50p 241.50p 240.00p 241.50p 352
10/06/2015 241.50p 241.50p 240.00p 241.50p 78
09/06/2015 241.50p 241.50p 235.00p 241.50p 6738
08/06/2015 240.00p 241.36p 235.00p 235.00p 10500
05/06/2015 240.00p 240.00p 237.00p 240.00p 2678
04/06/2015 237.50p 237.50p 235.00p 237.50p 262
03/06/2015 237.50p 238.50p 237.50p 237.50p 0
02/06/2015 241.00p 241.00p 235.00p 238.50p 11114
01/06/2015 245.00p 245.00p 235.00p 241.00p 12158
29/05/2015 245.00p 245.00p 240.00p 245.00p 5728
28/05/2015 245.00p 245.00p 244.00p 245.00p 4000
27/05/2015 245.00p 245.00p 245.00p 245.00p 1500
26/05/2015 247.50p 248.00p 240.00p 245.00p 5823
22/05/2015 252.50p 252.50p 240.00p 247.50p 6835
21/05/2015 255.00p 255.00p 250.00p 252.50p 3046
20/05/2015 255.00p 255.00p 255.00p 255.00p 0
19/05/2015 257.50p 257.50p 250.00p 255.00p 2768
18/05/2015 260.00p 260.00p 250.00p 257.50p 4963
15/05/2015 260.00p 260.00p 255.00p 260.00p 1857
14/05/2015 260.00p 260.00p 257.00p 260.00p 7009
13/05/2015 260.00p 260.00p 255.00p 260.00p 6377
12/05/2015 265.00p 265.00p 255.00p 260.00p 5239
11/05/2015 270.00p 270.00p 255.00p 265.00p 14002
08/05/2015 272.50p 272.50p 263.83p 270.00p 5007
07/05/2015 275.00p 275.00p 270.50p 272.50p 7386
06/05/2015 277.50p 277.50p 270.00p 275.00p 1652
05/05/2015 280.50p 280.50p 270.00p 277.50p 7298
01/05/2015 280.50p 280.50p 276.00p 280.50p 5570
30/04/2015 270.00p 280.50p 270.00p 280.50p 20732
29/04/2015 265.00p 273.20p 260.00p 270.00p 43366
28/04/2015 338.50p 340.00p 255.00p 263.50p 69926
27/04/2015 338.50p 339.51p 335.70p 338.50p 6400
24/04/2015 338.50p 338.50p 338.50p 338.50p 0
23/04/2015 338.50p 339.55p 338.50p 338.50p 588
22/04/2015 338.50p 340.00p 338.50p 338.50p 0
21/04/2015 340.00p 340.00p 338.00p 340.00p 700
20/04/2015 340.00p 340.00p 340.00p 340.00p 0
17/04/2015 340.00p 341.50p 338.03p 340.00p 2591
16/04/2015 341.00p 341.78p 338.94p 340.00p 5011
15/04/2015 343.50p 344.55p 343.50p 343.50p 10
14/04/2015 342.50p 344.67p 342.00p 343.50p 2034
13/04/2015 342.50p 343.70p 340.00p 342.50p 460
10/04/2015 342.50p 343.85p 340.00p 342.50p 742
09/04/2015 342.50p 344.00p 340.00p 342.50p 6816
08/04/2015 342.50p 342.50p 340.00p 342.50p 854
07/04/2015 340.00p 343.00p 340.00p 342.50p 6076
02/04/2015 340.00p 341.00p 340.00p 340.00p 711
01/04/2015 340.00p 341.00p 335.10p 340.00p 46047
31/03/2015 340.00p 341.00p 336.00p 340.00p 28116
30/03/2015 342.50p 342.50p 335.00p 340.00p 4435
27/03/2015 345.00p 345.00p 335.00p 342.50p 8840
26/03/2015 345.00p 345.00p 340.25p 345.00p 700
25/03/2015 345.00p 345.00p 340.00p 345.00p 13265
24/03/2015 345.00p 345.00p 344.00p 345.00p 3200
23/03/2015 345.00p 345.00p 345.00p 345.00p 0
20/03/2015 345.00p 345.00p 340.00p 345.00p 2429
19/03/2015 345.00p 345.00p 341.00p 345.00p 6000
18/03/2015 345.00p 345.00p 341.00p 345.00p 10000
17/03/2015 345.00p 346.00p 340.00p 345.00p 82465
16/03/2015 345.00p 345.00p 345.00p 345.00p 0
13/03/2015 345.00p 347.50p 342.55p 345.00p 1861
12/03/2015 345.00p 347.50p 342.55p 345.00p 1807
11/03/2015 345.00p 347.50p 342.55p 345.00p 2000
10/03/2015 345.00p 345.00p 345.00p 345.00p 0
09/03/2015 345.00p 348.00p 345.00p 345.00p 2164
06/03/2015 345.00p 346.50p 342.55p 345.00p 3807
05/03/2015 345.00p 345.00p 341.30p 345.00p 19629
04/03/2015 345.00p 345.00p 345.00p 345.00p 0
03/03/2015 345.00p 345.00p 345.00p 345.00p 0
02/03/2015 345.00p 347.50p 341.00p 345.00p 6397
27/02/2015 342.50p 347.00p 335.50p 345.00p 40885
26/02/2015 362.50p 362.50p 336.50p 342.50p 39169
25/02/2015 366.50p 370.00p 355.00p 362.50p 5120
24/02/2015 366.50p 367.80p 363.00p 366.50p 6480
23/02/2015 365.00p 367.90p 363.00p 363.00p 6195
20/02/2015 365.00p 365.00p 360.00p 365.00p 1038
19/02/2015 363.50p 365.00p 360.00p 365.00p 4271
18/02/2015 363.50p 363.50p 358.20p 363.50p 45000
17/02/2015 363.50p 363.50p 357.00p 363.50p 13626
16/02/2015 362.50p 363.50p 360.00p 363.50p 39
13/02/2015 362.50p 362.50p 355.00p 362.50p 1842
12/02/2015 362.50p 362.50p 355.00p 362.50p 1031
11/02/2015 362.50p 362.50p 355.00p 362.50p 2777
10/02/2015 362.50p 362.50p 361.00p 362.50p 1200
09/02/2015 362.50p 362.50p 355.50p 362.50p 1080
06/02/2015 362.50p 362.50p 361.00p 362.50p 1612
05/02/2015 365.00p 365.00p 355.00p 362.50p 3510
04/02/2015 365.00p 365.00p 360.00p 365.00p 100
03/02/2015 365.00p 365.00p 360.00p 365.00p 100
02/02/2015 365.00p 365.00p 365.00p 365.00p 0
30/01/2015 365.00p 365.00p 365.00p 365.00p 0
29/01/2015 365.00p 365.00p 360.00p 365.00p 1576
28/01/2015 365.00p 365.00p 360.00p 361.00p 1152
27/01/2015 365.00p 365.00p 358.00p 365.00p 10400
26/01/2015 365.00p 365.00p 360.00p 365.00p 2424
23/01/2015 365.00p 365.00p 360.00p 365.00p 6078
22/01/2015 370.00p 370.00p 363.00p 365.00p 15435
21/01/2015 363.50p 374.00p 363.50p 370.00p 5150
20/01/2015 362.50p 364.00p 362.50p 363.50p 1000
19/01/2015 362.50p 362.50p 360.00p 362.50p 203
16/01/2015 362.50p 362.50p 360.00p 362.50p 6226
15/01/2015 362.50p 362.50p 360.00p 362.50p 5506
14/01/2015 362.50p 362.50p 357.50p 362.50p 775
13/01/2015 361.50p 364.50p 360.00p 362.50p 2400
12/01/2015 362.50p 365.00p 360.00p 362.50p 4408
09/01/2015 361.50p 365.00p 360.50p 362.50p 1752
08/01/2015 360.00p 361.00p 360.00p 361.00p 0
07/01/2015 357.50p 365.00p 354.95p 360.00p 2015
06/01/2015 363.50p 366.80p 351.00p 357.50p 47945
05/01/2015 363.50p 364.50p 358.00p 364.50p 29938
02/01/2015 363.50p 364.00p 360.00p 363.50p 10560
31/12/2014 363.50p 364.05p 358.00p 363.50p 2309
30/12/2014 363.50p 363.50p 360.00p 363.50p 10000
29/12/2014 363.50p 363.50p 359.10p 363.50p 39883
24/12/2014 364.50p 364.95p 360.00p 364.50p 628
23/12/2014 364.50p 364.50p 360.00p 364.50p 590
22/12/2014 364.50p 364.50p 360.00p 364.50p 32249
19/12/2014 364.50p 365.00p 360.00p 364.50p 11639
18/12/2014 366.50p 366.50p 360.00p 364.50p 2685
17/12/2014 367.50p 367.50p 360.00p 366.50p 3687
16/12/2014 369.00p 369.00p 360.00p 369.00p 4959
15/12/2014 369.00p 369.00p 369.00p 369.00p 0
12/12/2014 369.00p 369.00p 363.60p 369.00p 829
11/12/2014 370.50p 370.50p 363.00p 369.00p 32115
10/12/2014 370.50p 370.50p 370.50p 370.50p 0
09/12/2014 370.50p 370.50p 363.50p 370.50p 18700

*Close Price adjusted for both dividends and splits