IndigoVision Group (IND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2014 369.00p 372.50p 363.50p 370.50p 9845
05/12/2014 367.50p 373.00p 363.00p 369.00p 60685
04/12/2014 367.50p 372.00p 367.50p 367.50p 40000
03/12/2014 374.00p 374.96p 362.00p 367.50p 17729
02/12/2014 375.00p 380.00p 367.50p 374.00p 33535
01/12/2014 388.50p 390.00p 370.00p 375.00p 12301
28/11/2014 389.50p 389.50p 387.00p 388.50p 1200
27/11/2014 389.50p 389.50p 389.50p 389.50p 0
26/11/2014 389.50p 389.50p 389.50p 389.50p 0
25/11/2014 388.50p 389.50p 388.50p 389.50p 0
24/11/2014 388.50p 388.50p 386.00p 388.50p 28623
21/11/2014 390.50p 390.50p 380.00p 380.00p 2760
20/11/2014 390.50p 390.50p 386.00p 390.50p 1135
19/11/2014 390.50p 390.50p 386.00p 390.50p 1046
18/11/2014 390.50p 392.75p 385.00p 385.00p 714
17/11/2014 381.50p 394.10p 381.00p 390.50p 15738
14/11/2014 378.30p 385.00p 378.30p 381.50p 10985
13/11/2014 381.00p 381.00p 378.10p 381.00p 4000
12/11/2014 381.00p 381.00p 377.20p 381.00p 52818
11/11/2014 417.50p 420.00p 370.50p 381.00p 110869
10/11/2014 452.50p 452.50p 445.00p 452.50p 2129
07/11/2014 455.00p 455.00p 446.00p 452.50p 4688
06/11/2014 455.00p 455.00p 450.00p 455.00p 303
05/11/2014 455.00p 455.00p 450.00p 455.00p 4048
04/11/2014 455.00p 455.00p 450.00p 455.00p 1387
03/11/2014 455.00p 455.00p 450.00p 455.00p 530
31/10/2014 455.00p 455.00p 450.00p 455.00p 1237
30/10/2014 455.00p 455.00p 455.00p 455.00p 40000
29/10/2014 452.50p 458.50p 447.00p 455.00p 16041
28/10/2014 452.50p 454.99p 452.50p 452.50p 822
27/10/2014 452.50p 455.00p 447.00p 452.50p 4670
24/10/2014 452.50p 455.00p 452.50p 452.50p 486
23/10/2014 452.50p 452.50p 452.50p 452.50p 0
22/10/2014 452.50p 454.99p 445.50p 452.50p 7736
21/10/2014 455.00p 455.00p 446.00p 452.50p 20871
20/10/2014 455.00p 455.90p 450.00p 455.00p 2800
17/10/2014 452.50p 456.00p 450.00p 455.00p 42291
16/10/2014 470.00p 474.50p 450.00p 452.50p 7045
15/10/2014 472.50p 472.50p 465.00p 470.00p 3138
14/10/2014 472.50p 476.25p 465.00p 472.50p 5987
13/10/2014 477.50p 485.00p 470.00p 475.00p 2653
10/10/2014 480.00p 485.00p 470.00p 477.50p 5671
09/10/2014 490.00p 490.00p 480.00p 480.00p 1654
08/10/2014 490.00p 492.50p 490.00p 490.00p 0
07/10/2014 492.50p 492.50p 485.00p 490.00p 4993
06/10/2014 497.50p 505.00p 485.00p 492.50p 15032
03/10/2014 477.50p 489.00p 477.50p 482.50p 2497
02/10/2014 477.50p 485.00p 475.00p 477.50p 2660
01/10/2014 472.50p 485.00p 472.50p 477.50p 12059
30/09/2014 472.50p 474.00p 472.50p 472.50p 2040
29/09/2014 472.50p 480.00p 472.00p 472.50p 2960
26/09/2014 472.50p 472.50p 472.00p 472.50p 750
25/09/2014 472.50p 472.50p 467.50p 472.50p 550
24/09/2014 472.50p 479.00p 466.50p 472.50p 3729
23/09/2014 480.00p 480.00p 475.00p 475.00p 6581
22/09/2014 475.00p 485.00p 473.00p 480.00p 16785
19/09/2014 472.50p 479.90p 467.25p 475.00p 8216
18/09/2014 471.50p 478.00p 468.00p 470.00p 15916
17/09/2014 472.50p 495.00p 470.00p 471.50p 34877
16/09/2014 460.00p 470.00p 450.00p 455.00p 3110
15/09/2014 452.50p 464.00p 445.00p 460.00p 12494
12/09/2014 450.00p 452.50p 445.00p 452.50p 10
11/09/2014 452.50p 455.00p 445.00p 450.00p 13280
10/09/2014 459.00p 459.00p 445.00p 452.50p 2271
09/09/2014 462.50p 462.50p 450.09p 459.00p 7620
08/09/2014 472.50p 475.58p 455.00p 462.50p 7252
05/09/2014 472.50p 474.50p 465.00p 472.50p 647
04/09/2014 475.00p 479.50p 465.00p 472.50p 3525
03/09/2014 475.00p 480.00p 465.28p 475.00p 2511
02/09/2014 482.50p 490.58p 473.75p 475.00p 16526
01/09/2014 477.50p 490.00p 472.00p 480.00p 2880
29/08/2014 467.50p 477.50p 467.50p 477.50p 3418
28/08/2014 447.50p 475.00p 447.50p 467.50p 8778
27/08/2014 442.50p 450.00p 435.00p 447.50p 15200
26/08/2014 442.50p 444.00p 435.00p 442.50p 7600
22/08/2014 442.50p 442.50p 435.00p 442.50p 300
21/08/2014 442.50p 442.50p 435.00p 442.50p 650
20/08/2014 442.50p 444.90p 435.00p 442.50p 1422
19/08/2014 442.50p 445.00p 442.50p 442.50p 2677
18/08/2014 445.00p 445.00p 435.00p 442.50p 5253
15/08/2014 451.50p 452.00p 435.00p 445.00p 24988
14/08/2014 451.50p 451.50p 443.00p 451.50p 2864
13/08/2014 452.50p 452.50p 443.00p 451.50p 12070
12/08/2014 455.00p 456.00p 445.00p 452.50p 13628
11/08/2014 457.50p 460.00p 445.00p 455.00p 3089
08/08/2014 462.50p 462.50p 452.00p 457.50p 46255
07/08/2014 480.00p 480.00p 460.00p 462.50p 16289
06/08/2014 500.00p 500.00p 470.00p 490.00p 31024
05/08/2014 500.00p 508.00p 493.64p 500.00p 0
04/08/2014 500.00p 508.00p 493.64p 500.00p 1005
01/08/2014 507.50p 507.50p 490.00p 500.00p 5904
31/07/2014 507.50p 507.50p 503.00p 507.50p 800
30/07/2014 505.00p 514.00p 503.79p 507.50p 3043
29/07/2014 505.00p 514.00p 505.00p 505.00p 4430
28/07/2014 505.00p 512.00p 496.00p 505.00p 15675
25/07/2014 505.00p 505.00p 505.00p 505.00p 6022
24/07/2014 480.00p 512.00p 480.00p 505.00p 29936
23/07/2014 480.00p 480.00p 470.00p 480.00p 22585
22/07/2014 480.00p 481.99p 470.00p 480.00p 5720
21/07/2014 477.50p 480.00p 470.00p 480.00p 3714
18/07/2014 480.00p 482.00p 470.00p 477.50p 12150
17/07/2014 480.00p 480.00p 470.00p 480.00p 18624
16/07/2014 480.00p 480.00p 470.00p 480.00p 2611
15/07/2014 480.00p 488.00p 470.00p 480.00p 7769
14/07/2014 480.00p 488.00p 470.50p 480.00p 0
11/07/2014 480.00p 488.00p 470.50p 480.00p 6032
10/07/2014 480.00p 488.00p 470.50p 480.00p 1494
09/07/2014 480.00p 490.00p 470.50p 480.00p 4298
08/07/2014 480.00p 486.01p 470.00p 480.00p 14819
07/07/2014 480.00p 490.00p 470.10p 480.00p 3093
04/07/2014 477.50p 490.00p 472.00p 480.00p 5334
03/07/2014 472.50p 485.00p 472.00p 477.50p 5395
02/07/2014 470.00p 478.79p 465.00p 472.50p 30308
01/07/2014 470.00p 477.06p 460.00p 470.00p 6331
30/06/2014 470.00p 472.80p 461.00p 470.00p 3664
27/06/2014 477.50p 479.60p 470.00p 472.50p 3086
26/06/2014 487.50p 487.50p 470.38p 477.50p 4500
25/06/2014 495.00p 495.00p 485.00p 487.50p 5013
24/06/2014 495.00p 502.50p 490.00p 495.00p 0
23/06/2014 502.50p 502.50p 490.00p 495.00p 4206
20/06/2014 502.50p 505.00p 502.50p 502.50p 3450
19/06/2014 490.00p 506.50p 482.00p 502.50p 9095
18/06/2014 480.00p 490.00p 480.00p 490.00p 1522
17/06/2014 480.00p 480.00p 479.05p 480.00p 0
16/06/2014 480.00p 480.00p 479.05p 480.00p 1100
13/06/2014 500.00p 500.00p 475.00p 480.00p 13259
12/06/2014 515.00p 515.00p 492.00p 500.00p 10975
11/06/2014 520.00p 523.00p 511.00p 515.00p 964
10/06/2014 520.00p 529.00p 520.00p 520.00p 500
09/06/2014 520.00p 529.90p 515.01p 520.00p 3145
06/06/2014 515.00p 526.70p 515.00p 520.00p 21806
05/06/2014 517.50p 520.00p 505.00p 515.00p 13734
04/06/2014 517.50p 522.00p 510.00p 517.50p 8595
03/06/2014 507.50p 525.00p 505.00p 517.50p 43135
02/06/2014 492.50p 510.00p 492.10p 505.00p 12399
30/05/2014 472.50p 500.00p 472.50p 492.50p 40811
29/05/2014 472.50p 480.00p 465.00p 472.50p 10565
28/05/2014 467.50p 479.00p 467.50p 472.50p 3926
27/05/2014 461.50p 475.00p 461.50p 467.50p 115900
23/05/2014 461.50p 470.00p 460.00p 461.50p 4400
22/05/2014 461.50p 465.00p 460.00p 461.50p 945
21/05/2014 461.50p 461.50p 460.00p 461.50p 5000
20/05/2014 461.50p 461.50p 460.00p 461.50p 700
19/05/2014 463.50p 464.80p 459.00p 461.50p 7912
16/05/2014 463.50p 463.50p 458.10p 463.50p 26194
15/05/2014 463.50p 463.50p 459.60p 463.50p 645
14/05/2014 460.00p 463.50p 458.00p 463.50p 2186
13/05/2014 459.00p 460.00p 455.00p 460.00p 13975
12/05/2014 471.50p 471.50p 456.00p 459.00p 18508
09/05/2014 472.50p 480.00p 471.00p 471.50p 7581
08/05/2014 470.00p 480.00p 465.00p 472.50p 20260
07/05/2014 457.50p 480.00p 457.50p 470.00p 162244
06/05/2014 442.50p 469.90p 440.00p 457.50p 16360
02/05/2014 435.00p 445.00p 435.00p 440.00p 2000
01/05/2014 435.00p 445.00p 431.00p 435.00p 310
30/04/2014 435.00p 445.00p 435.00p 435.00p 1590
29/04/2014 427.50p 440.00p 427.50p 435.00p 2700
28/04/2014 427.50p 435.00p 420.00p 427.50p 10223
25/04/2014 427.50p 433.42p 427.50p 427.50p 767
24/04/2014 430.00p 437.00p 420.00p 427.50p 11883
23/04/2014 430.00p 437.50p 423.00p 430.00p 7649
22/04/2014 430.00p 440.00p 425.00p 430.00p 8628
17/04/2014 430.00p 436.00p 425.00p 430.00p 960
16/04/2014 437.50p 437.50p 420.00p 430.00p 7414
15/04/2014 437.50p 442.00p 437.50p 437.50p 220
14/04/2014 445.00p 445.00p 437.50p 437.50p 2250
11/04/2014 445.00p 445.00p 440.00p 445.00p 1384
10/04/2014 445.00p 446.00p 441.00p 445.00p 0
09/04/2014 445.00p 446.00p 441.00p 445.00p 5356
08/04/2014 450.00p 452.00p 440.00p 445.00p 4759
07/04/2014 455.00p 459.00p 450.00p 450.00p 14282
04/04/2014 465.00p 465.00p 450.00p 455.00p 14009
03/04/2014 462.50p 470.00p 460.00p 465.00p 11384
02/04/2014 457.50p 466.00p 455.00p 462.50p 14317
01/04/2014 447.50p 465.00p 447.50p 457.50p 13442
31/03/2014 427.50p 465.00p 427.50p 447.50p 33071
28/03/2014 427.50p 432.00p 420.00p 427.50p 7811
27/03/2014 427.50p 433.35p 422.00p 427.50p 2329
26/03/2014 427.50p 429.75p 423.75p 427.50p 3421
25/03/2014 437.50p 437.50p 423.75p 427.50p 6640
24/03/2014 437.50p 437.50p 430.28p 437.50p 225
21/03/2014 440.00p 440.00p 435.00p 437.50p 8190
20/03/2014 442.50p 450.00p 435.00p 440.00p 9039
19/03/2014 422.50p 445.00p 422.50p 442.50p 7538
18/03/2014 427.50p 430.00p 420.00p 427.50p 0
17/03/2014 422.50p 430.00p 420.00p 427.50p 14750
14/03/2014 422.50p 429.00p 408.00p 420.00p 22526
13/03/2014 435.00p 435.00p 415.00p 422.50p 9616
12/03/2014 427.50p 440.00p 421.42p 435.00p 56812
11/03/2014 417.50p 435.00p 415.00p 427.50p 43975
10/03/2014 417.50p 420.00p 411.00p 415.00p 17295
07/03/2014 411.00p 417.50p 410.10p 417.50p 12649
06/03/2014 372.50p 420.00p 357.50p 411.00p 94743
05/03/2014 352.50p 362.00p 350.00p 357.50p 15652
04/03/2014 352.50p 355.00p 350.00p 352.50p 4000
03/03/2014 357.50p 357.50p 350.00p 352.50p 2335
28/02/2014 357.50p 361.25p 350.00p 357.50p 7950
27/02/2014 357.50p 362.00p 354.50p 357.50p 2325
26/02/2014 357.50p 365.00p 351.00p 357.50p 6800
25/02/2014 357.50p 360.00p 351.00p 357.50p 3344

*Close Price adjusted for both dividends and splits