IndigoVision Group (IND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/03/2010 585.00p 594.30p 570.40p 580.00p 2999
08/03/2010 585.00p 590.00p 570.60p 585.00p 3540
05/03/2010 585.00p 590.00p 585.00p 585.00p 500
04/03/2010 585.00p 590.00p 585.00p 585.00p 674
03/03/2010 585.00p 590.00p 573.00p 585.00p 1473
02/03/2010 585.00p 590.00p 570.00p 585.00p 9552
01/03/2010 575.00p 601.60p 570.00p 590.00p 11964
26/02/2010 550.00p 587.30p 550.00p 575.00p 6980
25/02/2010 537.50p 550.00p 526.25p 550.00p 2373
24/02/2010 535.00p 545.00p 525.00p 545.00p 7422
23/02/2010 535.00p 540.00p 520.30p 540.00p 254
22/02/2010 535.00p 540.00p 520.30p 535.00p 507
19/02/2010 540.00p 540.00p 520.00p 535.00p 83
18/02/2010 545.00p 545.00p 520.00p 540.00p 14850
17/02/2010 542.50p 548.10p 542.50p 545.00p 1000
16/02/2010 542.50p 545.00p 525.70p 542.50p 136
15/02/2010 542.50p 545.00p 542.50p 542.50p 0
12/02/2010 552.50p 552.50p 525.00p 542.50p 2749
11/02/2010 552.50p 555.00p 535.70p 552.50p 273
10/02/2010 555.00p 555.00p 530.00p 552.50p 2538
09/02/2010 555.00p 560.00p 530.80p 555.00p 3523
08/02/2010 555.00p 560.00p 555.00p 560.00p 2554
05/02/2010 565.00p 570.00p 530.00p 555.00p 3103
04/02/2010 545.00p 578.20p 545.00p 565.00p 2643
03/02/2010 545.00p 559.40p 545.00p 545.00p 2180
02/02/2010 540.00p 552.50p 531.50p 545.00p 3302
01/02/2010 555.00p 555.00p 530.00p 540.00p 35768
29/01/2010 545.00p 560.00p 540.00p 555.00p 3374
28/01/2010 570.00p 570.00p 530.00p 545.00p 2571
27/01/2010 590.00p 590.00p 560.00p 570.00p 1610
26/01/2010 595.00p 600.00p 580.00p 590.00p 210
25/01/2010 602.50p 602.50p 585.00p 595.00p 1165
22/01/2010 620.00p 620.00p 580.00p 602.50p 3150
21/01/2010 622.50p 622.50p 605.00p 620.00p 1265
20/01/2010 620.00p 625.00p 605.00p 622.50p 4012
19/01/2010 620.00p 620.00p 600.00p 620.00p 383
18/01/2010 620.00p 620.00p 600.00p 620.00p 2350
15/01/2010 610.00p 628.80p 600.00p 620.00p 6644
14/01/2010 610.00p 610.00p 590.00p 610.00p 250
13/01/2010 610.00p 610.00p 590.00p 610.00p 154008
12/01/2010 610.00p 613.20p 610.00p 610.00p 300
11/01/2010 617.50p 617.50p 590.00p 610.00p 2410
08/01/2010 617.50p 620.30p 617.50p 617.50p 1281
07/01/2010 620.00p 629.15p 600.00p 620.00p 4884
06/01/2010 617.50p 625.70p 605.60p 620.00p 2250
05/01/2010 610.00p 620.00p 600.00p 617.50p 3204
04/01/2010 602.50p 610.00p 602.50p 610.00p 52113
31/12/2009 602.50p 605.00p 585.05p 602.50p 1130
30/12/2009 602.50p 605.00p 585.00p 602.50p 2500
29/12/2009 602.50p 610.00p 585.70p 602.50p 444
24/12/2009 602.50p 605.00p 602.50p 605.00p 0
23/12/2009 602.50p 605.00p 585.70p 602.50p 87
22/12/2009 602.50p 605.00p 585.70p 602.50p 2344
21/12/2009 602.50p 610.55p 602.50p 602.50p 392
18/12/2009 602.50p 605.00p 585.70p 602.50p 485
17/12/2009 602.50p 605.00p 585.70p 602.50p 2388
16/12/2009 602.50p 612.65p 585.70p 602.50p 377
15/12/2009 592.50p 605.00p 585.00p 600.00p 7635
14/12/2009 612.50p 612.50p 580.00p 580.00p 1600
11/12/2009 612.50p 612.50p 605.00p 612.50p 0
10/12/2009 612.50p 612.50p 600.50p 612.50p 2213
09/12/2009 612.50p 612.50p 605.00p 612.50p 0
08/12/2009 612.50p 612.50p 603.00p 612.50p 500
07/12/2009 612.50p 622.75p 605.00p 612.50p 6
04/12/2009 612.50p 625.00p 601.92p 625.00p 8550
03/12/2009 612.50p 622.75p 605.00p 605.00p 16051
02/12/2009 607.50p 624.20p 605.00p 605.00p 287
01/12/2009 607.50p 624.30p 598.40p 607.50p 121708
30/11/2009 617.50p 628.00p 597.60p 605.00p 2952
27/11/2009 625.00p 635.00p 609.80p 617.50p 3040
26/11/2009 625.00p 645.39p 625.00p 625.00p 230
25/11/2009 625.00p 643.00p 614.00p 625.00p 700
24/11/2009 642.50p 643.75p 625.00p 625.00p 1875
23/11/2009 645.00p 653.75p 634.00p 642.50p 4273
20/11/2009 642.50p 665.00p 628.85p 645.00p 3931
19/11/2009 645.00p 658.25p 642.50p 642.50p 575
18/11/2009 650.00p 665.00p 640.00p 645.00p 3274
17/11/2009 652.50p 670.00p 635.00p 652.50p 4507
16/11/2009 652.50p 670.00p 640.60p 652.50p 4315
13/11/2009 652.50p 668.25p 650.00p 652.50p 195
12/11/2009 647.50p 668.00p 641.40p 652.50p 1896
11/11/2009 647.50p 661.15p 633.85p 647.50p 1587
10/11/2009 640.00p 660.00p 624.80p 647.50p 6854
09/11/2009 632.50p 654.00p 654.00p 654.00p 4271
06/11/2009 632.50p 632.50p 630.00p 632.50p 741
05/11/2009 617.50p 632.50p 617.50p 632.50p 4777
04/11/2009 667.50p 670.00p 590.00p 617.50p 37701
03/11/2009 670.00p 679.00p 657.60p 670.00p 1155
02/11/2009 682.50p 698.25p 664.20p 670.00p 5586
30/10/2009 642.50p 729.60p 658.75p 680.00p 20740
29/10/2009 645.00p 658.25p 640.00p 642.50p 14392
28/10/2009 657.50p 660.00p 645.00p 645.00p 3855
27/10/2009 657.50p 670.00p 657.50p 657.50p 8000
26/10/2009 667.50p 670.00p 657.50p 657.50p 1647
23/10/2009 662.50p 680.00p 662.50p 667.50p 6667
22/10/2009 670.00p 678.50p 662.50p 662.50p 902
21/10/2009 690.00p 690.00p 670.00p 670.00p 1541
20/10/2009 682.50p 710.00p 688.75p 690.00p 3679
19/10/2009 650.00p 690.00p 660.00p 682.50p 8352
16/10/2009 650.00p 672.00p 636.40p 655.00p 18432
15/10/2009 650.00p 668.00p 636.40p 650.00p 48158
14/10/2009 652.50p 652.50p 650.00p 650.00p 4833
13/10/2009 655.00p 655.00p 650.00p 652.50p 3349
12/10/2009 652.50p 660.00p 645.00p 660.00p 5161
09/10/2009 672.50p 672.50p 652.50p 652.50p 6046
08/10/2009 682.50p 682.50p 665.00p 672.50p 20079
07/10/2009 680.00p 690.00p 675.00p 682.50p 5658
06/10/2009 665.00p 695.00p 667.80p 680.00p 8703
05/10/2009 657.50p 690.00p 655.70p 665.00p 18163
02/10/2009 692.50p 692.50p 655.00p 657.50p 16929
01/10/2009 675.00p 720.00p 689.00p 692.50p 2468
30/09/2009 715.00p 725.20p 667.00p 675.00p 11682
29/09/2009 662.50p 725.20p 661.40p 715.00p 5555
28/09/2009 645.00p 710.00p 560.00p 662.50p 22468
25/09/2009 625.00p 639.70p 613.11p 617.50p 2350
24/09/2009 625.00p 632.50p 620.00p 625.00p 3841
23/09/2009 602.50p 630.00p 602.50p 625.00p 4080
22/09/2009 600.00p 640.00p 595.10p 602.50p 11920
21/09/2009 582.50p 600.00p 582.50p 597.50p 2072

*Close Price adjusted for both dividends and splits