Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Indie Semicondu (INDI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 3.78 3.79 3.61 3.63 426,608
18th Sep 2025 (Thu) 3.84 3.895 3.76 3.79 164,379
17th Sep 2025 (Wed) 3.79 3.92 3.68 3.76 221,705
16th Sep 2025 (Tue) 3.87 3.915 3.755 3.80 229,446
15th Sep 2025 (Mon) 3.92 4.01 3.83 3.87 194,742
12th Sep 2025 (Fri) 3.905 3.945 3.805 3.88 213,146
11th Sep 2025 (Thu) 4.00 4.10 3.89 3.90 145,966
10th Sep 2025 (Wed) 4.09 4.12 3.92 3.98 146,664
9th Sep 2025 (Tue) 4.21 4.22 4.00 4.05 154,299
8th Sep 2025 (Mon) 4.275 4.30 4.095 4.24 197,696
5th Sep 2025 (Fri) 4.38 4.415 4.245 4.30 72,976
4th Sep 2025 (Thu) 4.28 4.315 4.24 4.28 109,606
3rd Sep 2025 (Wed) 4.33 4.36 4.245 4.31 159,471
2nd Sep 2025 (Tue) 4.33 4.40 4.165 4.36 232,616
1st Sep 2025 (Mon) 4.64 4.76 4.49 4.53 273,925
29th Aug 2025 (Fri) 4.64 4.76 4.49 4.53 273,925
28th Aug 2025 (Thu) 4.62 4.815 4.60 4.72 249,029
27th Aug 2025 (Wed) 4.58 4.695 4.535 4.64 176,102
26th Aug 2025 (Tue) 4.575 4.78 4.575 4.64 266,793
25th Aug 2025 (Mon) 4.575 4.685 4.54 4.58 176,244
22nd Aug 2025 (Fri) 4.37 4.715 4.35 4.62 230,537
21st Aug 2025 (Thu) 4.32 4.385 4.26 4.28 129,656
20th Aug 2025 (Wed) 4.19 4.335 4.045 4.32 152,767
19th Aug 2025 (Tue) 4.37 4.391 4.215 4.26 209,337
18th Aug 2025 (Mon) 4.505 4.57 4.36 4.38 167,543
15th Aug 2025 (Fri) 4.74 4.74 4.505 4.52 224,528
14th Aug 2025 (Thu) 4.69 4.785 4.535 4.69 235,741
13th Aug 2025 (Wed) 4.50 4.78 4.50 4.76 359,744
12th Aug 2025 (Tue) 3.875 4.51 3.875 4.42 444,829
11th Aug 2025 (Mon) 4.01 4.06 3.875 3.89 246,993
8th Aug 2025 (Fri) 3.905 4.15 3.655 4.02 802,977
7th Aug 2025 (Thu) 3.75 3.89 3.74 3.82 500,523
6th Aug 2025 (Wed) 3.61 3.655 3.495 3.63 302,329
5th Aug 2025 (Tue) 3.83 3.885 3.62 3.64 347,920
4th Aug 2025 (Mon) 3.78 3.94 3.75 3.81 145,577
1st Aug 2025 (Fri) 3.75 3.81 3.615 3.74 155,658
31st Jul 2025 (Thu) 3.875 4.00 3.835 3.91 148,751
30th Jul 2025 (Wed) 4.13 4.15 3.83 3.88 309,530
29th Jul 2025 (Tue) 4.31 4.38 4.08 4.09 271,267
28th Jul 2025 (Mon) 4.235 4.31 4.155 4.28 154,995
25th Jul 2025 (Fri) 4.22 4.24 4.14 4.18 208,539
24th Jul 2025 (Thu) 4.53 4.535 4.18 4.27 361,594
23rd Jul 2025 (Wed) 4.30 4.64 4.23 4.52 443,038
22nd Jul 2025 (Tue) 4.38 4.405 4.10 4.30 503,091
FTSE 100 Latest
Value9,222.49
Change5.82