IndigoVision Group (IND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/02/2014 357.00p 360.00p 351.00p 357.50p 5844
21/02/2014 367.50p 367.50p 350.00p 357.00p 17600
20/02/2014 367.50p 371.25p 360.00p 367.50p 4000
19/02/2014 367.50p 372.75p 360.00p 367.50p 1646
18/02/2014 367.50p 368.00p 367.50p 367.50p 8145
17/02/2014 367.50p 373.00p 360.00p 367.50p 2700
14/02/2014 367.50p 371.00p 360.00p 367.50p 11773
13/02/2014 367.50p 370.86p 360.75p 367.50p 3810
12/02/2014 367.50p 367.50p 361.00p 367.50p 50600
11/02/2014 367.50p 375.00p 362.00p 367.50p 2164
10/02/2014 367.50p 370.00p 367.50p 367.50p 1000
07/02/2014 362.50p 375.00p 360.00p 367.50p 7917
06/02/2014 365.00p 370.00p 360.00p 362.50p 12350
05/02/2014 372.50p 374.00p 360.00p 365.00p 6030
04/02/2014 375.00p 377.00p 365.00p 372.50p 7038
03/02/2014 357.50p 375.00p 355.00p 375.00p 39300
31/01/2014 340.00p 355.00p 340.00p 355.00p 19392
30/01/2014 363.50p 363.50p 335.00p 340.00p 17270
29/01/2014 385.00p 385.00p 360.50p 363.50p 17336
28/01/2014 380.00p 390.00p 380.00p 385.00p 12921
27/01/2014 390.00p 390.00p 375.00p 380.00p 10914
24/01/2014 395.00p 395.00p 385.00p 390.00p 3100
23/01/2014 395.00p 395.00p 391.00p 395.00p 0
22/01/2014 395.00p 395.00p 391.00p 395.00p 16677
21/01/2014 395.00p 400.00p 393.00p 395.00p 18494
20/01/2014 395.00p 400.00p 395.00p 395.00p 1193
17/01/2014 402.50p 406.25p 390.00p 395.00p 31428
16/01/2014 415.00p 415.00p 402.50p 402.50p 6584
15/01/2014 415.00p 420.00p 410.00p 415.00p 8869
14/01/2014 397.50p 422.00p 396.25p 415.00p 26249
13/01/2014 384.00p 400.00p 380.70p 397.50p 23095
10/01/2014 384.00p 390.00p 384.00p 384.00p 2995
09/01/2014 390.00p 395.00p 381.00p 384.00p 10107
08/01/2014 392.50p 393.00p 385.00p 390.00p 65760
07/01/2014 392.50p 394.50p 390.00p 392.50p 68465
06/01/2014 381.00p 407.50p 379.50p 392.50p 87065
03/01/2014 385.00p 387.90p 372.00p 379.50p 7832
02/01/2014 377.00p 390.00p 375.80p 385.00p 19430
31/12/2013 374.50p 379.00p 370.00p 377.00p 15384
30/12/2013 374.50p 377.00p 370.00p 374.50p 7080
27/12/2013 375.50p 379.00p 370.00p 374.50p 13146
24/12/2013 372.00p 379.00p 372.00p 375.50p 7096
23/12/2013 364.00p 378.00p 364.00p 372.00p 40509
20/12/2013 359.00p 365.00p 357.00p 364.00p 9718
19/12/2013 359.00p 359.17p 355.00p 359.00p 10588
18/12/2013 357.50p 359.00p 355.00p 359.00p 11845
17/12/2013 357.50p 359.00p 355.00p 357.50p 5461
16/12/2013 357.50p 359.00p 355.00p 359.00p 4190
13/12/2013 364.00p 364.00p 355.00p 357.50p 10860
12/12/2013 364.00p 366.00p 360.00p 364.00p 8867
11/12/2013 365.00p 369.00p 360.00p 364.00p 13257
10/12/2013 366.50p 370.00p 364.50p 365.00p 5931
09/12/2013 361.00p 369.30p 360.25p 366.50p 217018
06/12/2013 369.00p 369.00p 360.00p 360.25p 259840
05/12/2013 366.50p 372.20p 366.50p 369.00p 25636
04/12/2013 374.50p 376.50p 365.00p 366.50p 22913
03/12/2013 375.50p 377.00p 372.50p 374.50p 12232
02/12/2013 364.00p 384.20p 357.50p 375.50p 71366
29/11/2013 357.50p 360.00p 356.00p 357.50p 9054
28/11/2013 357.50p 360.00p 357.25p 357.50p 4880
27/11/2013 353.50p 360.00p 353.50p 357.50p 11994
26/11/2013 352.50p 355.00p 350.00p 353.50p 7885
25/11/2013 347.50p 352.50p 347.50p 352.50p 2400
22/11/2013 347.50p 348.00p 347.50p 347.50p 4300
21/11/2013 346.50p 355.00p 346.50p 347.50p 9497
20/11/2013 345.50p 348.00p 345.50p 346.50p 3896
19/11/2013 344.00p 349.00p 341.20p 345.50p 11354
18/11/2013 344.00p 347.00p 340.16p 344.00p 7697
15/11/2013 344.00p 347.00p 341.04p 344.00p 4710
14/11/2013 333.50p 352.60p 333.00p 344.00p 89935
13/11/2013 325.00p 347.00p 322.50p 333.00p 88723
12/11/2013 305.00p 327.00p 305.00p 322.50p 86276
11/11/2013 302.50p 310.26p 302.50p 305.00p 4045
08/11/2013 302.50p 307.00p 300.07p 302.50p 10257
07/11/2013 300.00p 307.00p 298.80p 302.50p 7277
06/11/2013 299.00p 302.00p 298.40p 300.00p 3586
05/11/2013 297.00p 300.00p 296.50p 299.00p 15241
04/11/2013 297.50p 301.00p 296.00p 297.00p 53937
01/11/2013 294.00p 298.00p 291.00p 297.50p 19804
31/10/2013 294.00p 297.00p 291.00p 294.00p 2547
30/10/2013 294.00p 297.20p 290.00p 294.00p 11820
29/10/2013 299.00p 303.00p 297.00p 299.00p 15495
28/10/2013 299.00p 302.00p 297.00p 299.00p 11601
25/10/2013 299.00p 299.00p 297.00p 299.00p 506
24/10/2013 299.00p 302.00p 297.00p 299.00p 4533
23/10/2013 295.50p 303.00p 295.50p 299.00p 6160
22/10/2013 295.50p 298.00p 295.50p 295.50p 500
21/10/2013 295.50p 298.00p 293.00p 295.50p 11448
18/10/2013 299.00p 299.00p 292.00p 295.50p 13210
17/10/2013 299.00p 299.00p 295.00p 299.00p 5116
16/10/2013 305.50p 305.75p 295.00p 299.00p 26730
15/10/2013 305.50p 305.50p 301.00p 305.50p 12060
14/10/2013 305.50p 306.75p 305.50p 305.50p 1617
11/10/2013 300.00p 310.00p 300.00p 305.50p 17600
10/10/2013 290.00p 305.00p 290.00p 300.00p 15364
09/10/2013 291.50p 291.50p 288.00p 288.00p 113152
08/10/2013 287.50p 291.50p 285.00p 291.50p 17741
07/10/2013 291.00p 291.00p 285.00p 287.50p 20557
04/10/2013 291.00p 293.00p 287.00p 291.00p 35269
03/10/2013 291.00p 293.00p 287.50p 290.00p 6591
02/10/2013 291.50p 292.20p 287.00p 291.00p 6150
01/10/2013 292.50p 292.50p 288.00p 291.50p 30865
30/09/2013 296.50p 296.50p 290.00p 292.50p 35773
27/09/2013 297.50p 297.80p 285.00p 294.00p 61311
26/09/2013 322.50p 322.50p 292.00p 297.50p 216880
25/09/2013 326.00p 326.00p 315.00p 323.50p 12941
24/09/2013 328.50p 330.00p 325.00p 326.00p 11809
23/09/2013 325.00p 332.00p 325.00p 328.50p 4139
20/09/2013 305.00p 330.00p 305.00p 325.00p 27768
19/09/2013 292.50p 308.00p 292.50p 305.00p 14194
18/09/2013 290.00p 294.00p 290.00p 292.50p 1450
17/09/2013 291.00p 294.00p 288.00p 290.00p 86919
16/09/2013 291.00p 291.30p 290.00p 291.00p 23590
13/09/2013 291.00p 291.40p 290.00p 291.00p 11927
12/09/2013 291.00p 291.30p 290.00p 291.00p 11895
11/09/2013 290.00p 291.00p 290.00p 291.00p 10757
10/09/2013 290.00p 290.24p 286.00p 290.00p 7951
09/09/2013 291.00p 291.00p 288.00p 290.00p 26982
06/09/2013 293.00p 293.80p 290.00p 291.00p 20046
05/09/2013 291.00p 293.80p 289.00p 293.00p 15375
04/09/2013 291.00p 293.40p 289.55p 291.00p 6712
03/09/2013 291.00p 292.02p 289.55p 291.00p 4399
02/09/2013 292.00p 293.00p 285.00p 291.00p 51873
30/08/2013 293.00p 293.50p 292.40p 293.00p 9019
29/08/2013 293.00p 293.50p 292.10p 293.00p 10275
28/08/2013 292.50p 293.00p 288.00p 293.00p 36481
27/08/2013 292.50p 292.50p 291.00p 292.50p 11093
23/08/2013 292.00p 292.50p 290.00p 292.50p 33372
22/08/2013 292.00p 292.30p 290.00p 292.00p 5199
21/08/2013 292.00p 292.40p 290.00p 292.00p 24218
20/08/2013 292.00p 292.88p 290.00p 292.00p 0
19/08/2013 292.00p 292.88p 290.00p 292.00p 11427
16/08/2013 292.00p 292.88p 290.00p 292.00p 19733
15/08/2013 291.50p 292.88p 290.00p 292.00p 26195
14/08/2013 291.50p 291.50p 288.00p 291.50p 12614
13/08/2013 291.50p 291.50p 290.00p 291.50p 2572
12/08/2013 292.00p 292.00p 290.00p 291.50p 57140
09/08/2013 292.00p 292.88p 290.00p 292.00p 17607
08/08/2013 292.00p 292.00p 290.00p 292.00p 6058
07/08/2013 294.00p 296.00p 290.00p 292.00p 22629
06/08/2013 294.00p 296.00p 290.90p 296.00p 43425
05/08/2013 293.50p 295.00p 292.00p 294.00p 45771
02/08/2013 293.50p 294.40p 292.00p 293.50p 26287
01/08/2013 293.50p 294.25p 290.70p 293.50p 39988
31/07/2013 300.00p 302.00p 287.61p 293.50p 88620
30/07/2013 306.50p 312.85p 298.00p 300.00p 172330
29/07/2013 350.00p 355.00p 296.00p 306.50p 118652
26/07/2013 350.00p 354.50p 347.20p 350.00p 1722
25/07/2013 350.00p 354.50p 347.20p 350.00p 2214
24/07/2013 349.00p 354.50p 345.50p 350.00p 10975
23/07/2013 347.50p 352.60p 346.00p 349.00p 9409
22/07/2013 350.00p 350.00p 345.25p 347.50p 8805
19/07/2013 352.00p 352.25p 345.25p 350.00p 12672
18/07/2013 352.00p 352.25p 348.00p 352.25p 1990
17/07/2013 353.50p 353.50p 350.35p 352.00p 1055
16/07/2013 353.50p 356.00p 350.35p 353.50p 1225
15/07/2013 347.50p 356.65p 345.25p 353.50p 16164
12/07/2013 349.00p 350.00p 343.00p 347.50p 39489
11/07/2013 350.00p 357.00p 336.00p 349.00p 15583
10/07/2013 339.50p 355.00p 339.50p 348.50p 14000
09/07/2013 340.00p 342.00p 335.00p 339.50p 11062
08/07/2013 347.50p 347.50p 340.00p 340.00p 11691
05/07/2013 344.00p 348.18p 340.00p 347.50p 10328
04/07/2013 332.50p 344.00p 330.00p 344.00p 22609
03/07/2013 353.50p 353.50p 330.00p 332.50p 37513
02/07/2013 360.50p 360.50p 353.50p 353.50p 5607
01/07/2013 369.00p 369.00p 360.00p 360.50p 18301
28/06/2013 375.00p 375.00p 363.60p 369.00p 4055
27/06/2013 381.00p 381.00p 375.00p 375.00p 7301
26/06/2013 381.00p 381.00p 377.16p 381.00p 2137
25/06/2013 381.00p 381.00p 377.25p 381.00p 0
24/06/2013 381.00p 381.00p 377.25p 381.00p 6785
21/06/2013 396.50p 396.50p 375.00p 381.00p 52206
20/06/2013 406.00p 408.00p 396.50p 396.50p 7215
19/06/2013 406.00p 408.00p 402.00p 406.00p 3827
18/06/2013 406.00p 410.50p 402.00p 406.00p 6699
17/06/2013 402.50p 410.00p 402.00p 406.00p 12097
14/06/2013 392.50p 404.75p 390.00p 402.50p 18758
13/06/2013 413.00p 413.00p 387.00p 391.00p 32504
12/06/2013 416.50p 418.00p 408.00p 413.00p 10640
11/06/2013 421.50p 430.00p 415.00p 416.50p 16973
10/06/2013 407.50p 425.00p 407.50p 421.50p 25586
07/06/2013 411.00p 412.00p 405.00p 407.50p 19049
06/06/2013 411.50p 413.00p 410.00p 411.00p 11760
05/06/2013 418.50p 422.00p 411.50p 411.50p 7019
04/06/2013 408.50p 423.67p 408.50p 418.50p 20125
03/06/2013 397.50p 415.00p 390.00p 408.50p 65077
31/05/2013 385.50p 393.50p 385.50p 390.00p 9234
30/05/2013 372.50p 390.00p 372.50p 385.50p 10366
29/05/2013 371.50p 375.00p 371.30p 372.50p 9091
28/05/2013 371.50p 374.30p 371.00p 371.50p 1665
24/05/2013 371.50p 374.00p 366.50p 371.50p 24033
23/05/2013 374.00p 377.20p 368.70p 371.50p 4596
22/05/2013 371.50p 375.00p 371.50p 374.00p 10719
21/05/2013 370.00p 374.27p 366.00p 371.50p 11998
20/05/2013 371.00p 371.00p 368.00p 371.00p 3302
17/05/2013 371.00p 371.00p 369.00p 371.00p 3150
16/05/2013 370.00p 375.00p 367.70p 371.00p 1272
15/05/2013 370.00p 375.00p 367.50p 370.00p 3845
14/05/2013 370.00p 370.00p 367.50p 370.00p 5393

*Close Price adjusted for both dividends and splits