Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/04/2024 105.50p 106.20p 103.00p 105.50p 102420
23/04/2024 107.50p 107.83p 103.00p 105.50p 50068
22/04/2024 109.50p 109.50p 105.20p 107.50p 21797
19/04/2024 109.50p 111.63p 107.00p 109.50p 22874
18/04/2024 111.50p 111.50p 107.00p 109.50p 43426
17/04/2024 111.50p 113.72p 109.01p 111.50p 55625
16/04/2024 112.00p 112.00p 109.00p 111.50p 8559
15/04/2024 112.00p 113.96p 110.04p 112.00p 46319
12/04/2024 112.00p 113.96p 110.04p 112.00p 32479
11/04/2024 112.00p 114.00p 111.50p 112.00p 129531
10/04/2024 112.00p 113.00p 111.50p 112.00p 29303
09/04/2024 111.50p 113.25p 109.50p 112.00p 151379
08/04/2024 112.50p 116.90p 109.50p 111.50p 173154
05/04/2024 111.50p 111.90p 109.04p 111.00p 17522
04/04/2024 112.00p 113.85p 109.00p 111.50p 31602
03/04/2024 112.50p 114.00p 111.03p 112.50p 25782
02/04/2024 114.00p 115.78p 111.45p 112.50p 146006
28/03/2024 110.50p 112.00p 109.00p 110.00p 49467
27/03/2024 110.50p 112.50p 108.30p 110.50p 65120
26/03/2024 111.50p 111.50p 108.30p 109.00p 60730
25/03/2024 112.50p 114.75p 110.00p 111.50p 52848
22/03/2024 107.50p 115.00p 107.50p 112.50p 326689
21/03/2024 97.50p 100.50p 97.50p 99.50p 40438
20/03/2024 102.00p 102.00p 98.50p 97.50p 20989
19/03/2024 102.00p 102.00p 97.00p 98.50p 22125
18/03/2024 101.50p 102.80p 100.04p 102.00p 40727
15/03/2024 101.50p 101.50p 99.00p 101.50p 14910
14/03/2024 101.50p 101.50p 99.00p 101.50p 39071
13/03/2024 101.00p 101.50p 99.24p 101.50p 37566
12/03/2024 101.50p 101.50p 99.50p 101.00p 13878
11/03/2024 99.00p 103.40p 99.00p 100.50p 174133
08/03/2024 101.00p 101.00p 97.00p 99.00p 52440
07/03/2024 101.50p 102.70p 100.00p 101.00p 33633
06/03/2024 99.50p 102.70p 98.78p 101.50p 86275
05/03/2024 96.00p 101.40p 94.55p 100.50p 92318
04/03/2024 97.50p 97.80p 93.67p 96.00p 50539
01/03/2024 98.50p 99.00p 97.00p 97.50p 40813
29/02/2024 98.50p 99.00p 98.50p 98.50p 10245
28/02/2024 99.00p 99.90p 97.00p 98.50p 330696
27/02/2024 99.00p 99.12p 98.00p 99.00p 10141
26/02/2024 100.00p 100.00p 98.42p 99.00p 43786
23/02/2024 100.00p 100.00p 98.51p 100.00p 31286
22/02/2024 100.00p 100.50p 98.02p 100.00p 31529
21/02/2024 101.00p 101.80p 100.00p 100.00p 42959
20/02/2024 101.00p 102.00p 100.00p 101.00p 13870
19/02/2024 101.00p 102.00p 100.55p 101.00p 36271
16/02/2024 96.50p 102.00p 96.50p 101.00p 89920
15/02/2024 96.50p 97.22p 95.03p 96.50p 12166
14/02/2024 96.00p 97.92p 94.00p 96.50p 36587
13/02/2024 97.00p 97.50p 92.15p 96.00p 34143
12/02/2024 99.50p 99.90p 96.00p 97.00p 37363
09/02/2024 99.00p 99.90p 98.16p 99.50p 23825
08/02/2024 100.50p 102.00p 98.15p 99.00p 13801
07/02/2024 100.50p 101.99p 100.00p 100.50p 18500
06/02/2024 101.00p 103.00p 98.11p 99.00p 34123
05/02/2024 97.00p 101.00p 94.00p 100.00p 120843
02/02/2024 99.50p 99.99p 95.20p 97.00p 103055
01/02/2024 101.50p 103.25p 100.00p 100.00p 29832
31/01/2024 106.00p 106.60p 101.50p 101.50p 19122
30/01/2024 109.00p 109.00p 105.00p 105.00p 27480
29/01/2024 107.50p 110.00p 105.25p 106.00p 178022
26/01/2024 105.50p 110.00p 104.90p 105.50p 15444
25/01/2024 105.50p 108.00p 103.00p 105.50p 9888
24/01/2024 104.50p 107.95p 103.00p 105.50p 38059
23/01/2024 106.50p 107.00p 103.00p 103.00p 173694
22/01/2024 107.50p 110.00p 103.00p 106.50p 110912
19/01/2024 110.00p 112.00p 105.25p 107.50p 52063
18/01/2024 101.50p 110.00p 101.50p 110.00p 184052
17/01/2024 104.00p 104.50p 98.00p 101.50p 63956
16/01/2024 104.00p 104.86p 102.40p 104.00p 12690
15/01/2024 105.00p 106.00p 102.15p 104.00p 45963
12/01/2024 105.00p 106.00p 105.00p 105.00p 5076
11/01/2024 106.00p 106.20p 103.31p 105.00p 23049
10/01/2024 106.00p 106.80p 105.00p 106.00p 34663
09/01/2024 103.50p 109.95p 103.50p 106.00p 109708
08/01/2024 102.50p 105.00p 102.32p 103.50p 76885
05/01/2024 107.50p 110.00p 102.20p 102.50p 49482
04/01/2024 106.00p 112.00p 105.25p 107.50p 104996
03/01/2024 95.50p 110.00p 95.50p 106.00p 700119
02/01/2024 93.00p 94.80p 91.00p 93.00p 33658
29/12/2023 94.00p 94.92p 93.00p 93.00p 1276
28/12/2023 94.00p 94.92p 93.00p 94.00p 7041
27/12/2023 94.00p 94.15p 93.00p 94.00p 10399
22/12/2023 94.00p 94.00p 93.00p 94.00p 1007
21/12/2023 94.00p 94.50p 93.00p 94.00p 26099
20/12/2023 88.50p 94.90p 87.33p 94.00p 83147
19/12/2023 89.50p 89.50p 87.25p 88.50p 6360
18/12/2023 89.50p 91.40p 88.10p 89.50p 20985
15/12/2023 90.00p 91.98p 88.10p 89.50p 7662
14/12/2023 90.00p 90.40p 88.55p 90.00p 12333
13/12/2023 91.00p 91.49p 88.20p 90.00p 62026
12/12/2023 89.50p 92.80p 88.00p 91.00p 105659
11/12/2023 94.00p 94.90p 87.50p 87.50p 38490
08/12/2023 94.50p 94.70p 93.00p 94.00p 36254
07/12/2023 98.00p 99.80p 94.50p 94.50p 111382
06/12/2023 94.00p 100.00p 94.00p 97.00p 185785
05/12/2023 76.00p 96.50p 76.00p 94.00p 328333
04/12/2023 79.50p 79.50p 74.00p 76.00p 37850
01/12/2023 79.50p 79.50p 78.15p 79.50p 12500
30/11/2023 79.00p 80.60p 77.72p 79.50p 92633
29/11/2023 79.00p 80.40p 77.45p 79.00p 14041
28/11/2023 79.00p 79.00p 77.40p 79.00p 2978
27/11/2023 78.25p 80.90p 77.40p 79.00p 70150
24/11/2023 75.00p 78.25p 74.15p 78.25p 155269
23/11/2023 76.50p 76.70p 71.25p 75.00p 64604
22/11/2023 72.50p 78.90p 70.36p 76.50p 256670
21/11/2023 63.00p 72.00p 63.00p 71.50p 644525
20/11/2023 59.00p 59.00p 58.00p 59.00p 4832
17/11/2023 59.00p 60.00p 58.35p 59.00p 7710
16/11/2023 59.00p 59.50p 58.35p 59.00p 8184
15/11/2023 62.00p 62.00p 57.13p 59.00p 32833
14/11/2023 63.00p 63.00p 60.25p 62.00p 15950
13/11/2023 63.00p 64.50p 61.00p 63.00p 20561
10/11/2023 63.50p 64.53p 61.80p 63.00p 254584
09/11/2023 63.50p 63.50p 63.50p 63.50p 0
08/11/2023 63.50p 65.80p 62.12p 63.50p 35732
07/11/2023 60.50p 67.80p 60.50p 63.50p 389121
06/11/2023 58.00p 58.00p 56.80p 57.50p 10000
03/11/2023 58.00p 58.90p 55.00p 55.00p 458
02/11/2023 55.50p 58.90p 55.50p 58.00p 17161
01/11/2023 55.50p 55.50p 55.33p 55.50p 0
31/10/2023 55.50p 55.95p 55.50p 55.50p 1822
30/10/2023 55.50p 57.00p 55.50p 55.50p 31208
27/10/2023 56.00p 56.90p 55.50p 55.50p 15903
26/10/2023 57.00p 57.00p 55.68p 56.00p 5000
25/10/2023 57.00p 57.00p 56.25p 57.00p 9667
24/10/2023 58.00p 59.00p 57.00p 57.00p 11108
23/10/2023 59.00p 59.00p 58.00p 58.00p 24140
20/10/2023 57.00p 59.00p 56.15p 59.00p 24018
19/10/2023 52.50p 57.50p 50.25p 52.50p 98424
18/10/2023 52.50p 52.50p 50.25p 52.50p 11000
17/10/2023 52.50p 54.40p 52.50p 52.50p 183
16/10/2023 52.50p 52.50p 51.20p 52.50p 10000
13/10/2023 52.50p 52.50p 50.25p 52.50p 13476
12/10/2023 52.50p 54.45p 52.50p 52.50p 2000
11/10/2023 48.00p 53.00p 47.44p 52.50p 38991
10/10/2023 45.50p 49.00p 45.50p 48.00p 44264
09/10/2023 44.00p 44.96p 43.10p 44.00p 1461
06/10/2023 45.00p 45.00p 43.00p 44.00p 7375
05/10/2023 41.50p 46.00p 40.99p 45.00p 34821
04/10/2023 44.50p 45.90p 41.32p 41.50p 37097
03/10/2023 45.50p 45.50p 42.00p 44.50p 40003
02/10/2023 46.00p 46.00p 44.00p 45.50p 27305
29/09/2023 47.00p 47.00p 45.00p 46.00p 3000
28/09/2023 47.00p 47.00p 47.00p 47.00p 0
27/09/2023 50.50p 50.50p 45.50p 47.00p 44301
26/09/2023 50.50p 50.50p 49.00p 50.50p 3000
25/09/2023 50.50p 50.50p 49.75p 50.50p 0
22/09/2023 52.00p 52.00p 49.13p 50.50p 25520
21/09/2023 52.00p 52.00p 51.00p 52.00p 0
20/09/2023 52.00p 52.00p 50.08p 52.00p 22226
19/09/2023 52.00p 52.00p 50.12p 52.00p 1000
18/09/2023 52.00p 52.00p 51.00p 52.00p 0
15/09/2023 52.00p 52.00p 51.00p 52.00p 0
14/09/2023 52.00p 52.00p 50.27p 52.00p 6499
13/09/2023 52.00p 52.00p 51.00p 52.00p 0
12/09/2023 52.00p 52.00p 50.44p 52.00p 6827
11/09/2023 52.50p 53.92p 50.00p 52.00p 6288
08/09/2023 52.00p 53.92p 52.00p 52.00p 18
07/09/2023 52.00p 53.36p 50.55p 52.00p 19782
06/09/2023 52.00p 52.00p 50.55p 52.00p 15800
05/09/2023 52.00p 52.00p 50.55p 52.00p 2500
04/09/2023 49.00p 52.00p 49.00p 52.00p 51685
01/09/2023 49.00p 49.50p 49.00p 49.00p 0
31/08/2023 49.00p 49.50p 49.00p 49.00p 0
30/08/2023 49.00p 49.50p 49.00p 49.00p 0
29/08/2023 49.00p 49.00p 48.06p 49.00p 500
25/08/2023 49.00p 49.50p 49.00p 49.00p 0
24/08/2023 49.00p 49.50p 49.00p 49.00p 0
23/08/2023 49.00p 49.00p 48.00p 49.00p 3126
22/08/2023 49.00p 49.00p 48.67p 49.00p 0
21/08/2023 49.00p 49.00p 48.67p 49.00p 0
18/08/2023 49.00p 49.00p 48.67p 49.00p 0
17/08/2023 49.00p 49.00p 48.67p 49.00p 0
16/08/2023 49.00p 50.00p 49.00p 49.00p 251
15/08/2023 49.00p 49.00p 48.67p 49.00p 0
14/08/2023 49.00p 49.00p 48.67p 49.00p 0
11/08/2023 49.00p 49.00p 48.67p 49.00p 0
10/08/2023 49.00p 49.00p 48.67p 49.00p 0
09/08/2023 49.00p 49.00p 48.67p 49.00p 0
08/08/2023 50.00p 50.00p 48.00p 49.00p 27009
07/08/2023 50.00p 50.80p 48.44p 50.00p 4588
04/08/2023 50.00p 50.00p 49.00p 50.00p 0
03/08/2023 50.00p 50.00p 49.77p 50.00p 15862
02/08/2023 50.00p 50.00p 49.00p 50.00p 0
01/08/2023 50.00p 50.00p 49.00p 50.00p 0
31/07/2023 51.00p 51.00p 48.12p 50.00p 5000
28/07/2023 51.00p 52.00p 51.00p 51.00p 0
27/07/2023 51.00p 51.00p 49.50p 51.00p 4768
26/07/2023 51.00p 52.00p 51.00p 51.00p 0
25/07/2023 51.00p 52.00p 51.00p 51.00p 0
24/07/2023 51.00p 51.00p 49.14p 51.00p 6000
21/07/2023 51.00p 52.00p 51.00p 51.00p 0
20/07/2023 51.00p 51.33p 49.14p 51.00p 17269
19/07/2023 51.00p 51.00p 49.12p 51.00p 631
18/07/2023 51.00p 52.00p 51.00p 51.00p 0
17/07/2023 51.00p 52.00p 51.00p 51.00p 0
14/07/2023 51.00p 52.00p 51.00p 51.00p 0
13/07/2023 51.00p 52.00p 51.00p 51.00p 0
12/07/2023 51.00p 51.00p 49.00p 51.00p 5378

*Close Price adjusted for both dividends and splits