Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/03/2014 174.50p 175.50p 174.00p 175.50p 11800
03/03/2014 174.50p 175.00p 174.00p 174.50p 28430
28/02/2014 174.50p 174.50p 174.00p 174.50p 1000
27/02/2014 174.50p 174.50p 174.00p 174.50p 4268
26/02/2014 174.50p 174.50p 174.00p 174.50p 16553
25/02/2014 174.50p 177.50p 172.00p 174.50p 38868
24/02/2014 177.50p 182.00p 177.00p 177.50p 17000
21/02/2014 176.00p 180.00p 176.00p 177.50p 11102
20/02/2014 175.00p 176.00p 173.80p 176.00p 8300
19/02/2014 176.50p 177.00p 173.00p 175.00p 13964
18/02/2014 176.50p 178.00p 176.50p 176.50p 830
17/02/2014 177.50p 179.00p 175.25p 176.50p 17923
14/02/2014 177.50p 178.00p 176.00p 177.50p 3099
13/02/2014 173.50p 183.00p 172.62p 177.50p 147513
12/02/2014 169.75p 173.00p 168.00p 173.00p 26342
11/02/2014 169.75p 170.00p 169.75p 169.75p 7300
10/02/2014 169.75p 170.00p 169.00p 169.75p 7922
07/02/2014 168.50p 170.00p 166.25p 169.75p 2489
06/02/2014 165.00p 166.25p 165.00p 166.25p 5340
05/02/2014 164.50p 165.00p 164.00p 165.00p 1000
04/02/2014 161.50p 164.00p 161.50p 164.00p 12500
03/02/2014 163.50p 163.75p 160.00p 161.50p 2735
31/01/2014 163.50p 163.50p 162.00p 163.50p 1000
30/01/2014 162.50p 165.00p 159.50p 162.50p 11730
29/01/2014 162.50p 162.50p 161.00p 162.50p 10500
28/01/2014 162.50p 162.50p 162.00p 162.50p 7106
27/01/2014 162.50p 164.70p 155.62p 162.50p 12000
24/01/2014 168.00p 168.00p 161.00p 162.50p 6000
23/01/2014 168.00p 168.00p 166.00p 168.00p 4680
22/01/2014 166.50p 170.00p 166.50p 168.00p 6595
21/01/2014 162.50p 168.00p 162.50p 166.50p 7628
20/01/2014 156.50p 162.50p 156.50p 162.50p 6365
17/01/2014 153.50p 156.50p 152.10p 156.50p 24825
16/01/2014 149.50p 154.50p 149.50p 153.50p 14340
15/01/2014 149.50p 149.50p 148.00p 149.50p 6000
14/01/2014 146.00p 149.50p 144.00p 149.50p 24842
13/01/2014 144.00p 144.75p 142.00p 144.50p 20457
10/01/2014 142.50p 144.00p 142.50p 144.00p 11510
09/01/2014 151.50p 151.50p 140.00p 142.50p 33251
08/01/2014 163.00p 164.25p 149.00p 151.50p 55561
07/01/2014 160.00p 160.00p 158.00p 160.00p 10000
06/01/2014 161.50p 161.50p 159.00p 160.00p 9014
03/01/2014 161.50p 161.50p 159.00p 161.50p 60
02/01/2014 161.50p 161.50p 159.50p 161.50p 150
31/12/2013 161.50p 161.50p 159.00p 161.50p 1265
30/12/2013 162.00p 163.50p 158.50p 161.50p 4885
27/12/2013 162.00p 162.50p 160.00p 162.00p 0
24/12/2013 162.50p 162.50p 160.00p 162.00p 1500
23/12/2013 162.50p 164.00p 162.50p 162.50p 3034
20/12/2013 162.50p 163.86p 161.00p 162.50p 0
19/12/2013 163.00p 163.86p 161.00p 162.50p 6000
18/12/2013 165.50p 165.50p 160.00p 163.00p 12547
17/12/2013 166.50p 167.00p 164.00p 165.00p 3537
16/12/2013 168.00p 168.00p 164.00p 166.50p 5632
13/12/2013 164.50p 170.00p 164.50p 168.00p 21061
12/12/2013 162.50p 166.00p 162.50p 164.50p 7809
11/12/2013 164.50p 165.00p 162.05p 165.00p 119794
10/12/2013 161.50p 164.50p 161.50p 164.50p 14322
09/12/2013 162.50p 170.00p 155.00p 161.50p 142522
06/12/2013 157.50p 164.00p 157.50p 164.00p 24650
05/12/2013 158.00p 158.00p 154.00p 157.50p 11647
04/12/2013 166.50p 169.00p 156.00p 158.00p 23917
03/12/2013 169.00p 170.35p 165.00p 166.50p 90120
02/12/2013 159.00p 172.35p 159.00p 169.00p 45995
29/11/2013 152.50p 161.00p 152.50p 159.00p 38815
28/11/2013 154.50p 154.50p 146.50p 152.50p 54598
27/11/2013 154.50p 154.50p 153.00p 154.50p 0
26/11/2013 154.50p 154.50p 153.00p 154.50p 8195
25/11/2013 154.50p 157.00p 154.50p 154.50p 12221
22/11/2013 154.50p 157.00p 153.80p 154.50p 5006
21/11/2013 149.00p 163.00p 139.00p 154.50p 99734
20/11/2013 137.50p 139.00p 137.30p 139.00p 4061
19/11/2013 137.50p 141.05p 136.50p 137.50p 4325
18/11/2013 136.50p 141.25p 136.50p 137.50p 3654
15/11/2013 136.50p 138.00p 136.50p 136.50p 1000
14/11/2013 136.50p 136.50p 135.00p 136.50p 32063
13/11/2013 136.50p 136.50p 135.00p 136.50p 4684
12/11/2013 136.50p 136.50p 131.00p 136.50p 30000
11/11/2013 141.00p 141.00p 136.50p 136.50p 6000
08/11/2013 141.00p 141.00p 137.00p 141.00p 7796
07/11/2013 143.50p 143.50p 140.00p 141.00p 5684
06/11/2013 143.50p 147.00p 140.70p 143.50p 6025
05/11/2013 144.00p 154.73p 135.00p 143.50p 14399
04/11/2013 129.00p 135.00p 129.00p 135.00p 11200
01/11/2013 129.00p 129.00p 127.50p 129.00p 1500
31/10/2013 130.00p 132.74p 127.00p 129.00p 17190
30/10/2013 134.00p 134.00p 133.00p 134.00p 15250
29/10/2013 134.00p 134.00p 133.00p 134.00p 4142
28/10/2013 134.00p 134.00p 132.12p 134.00p 22245
25/10/2013 134.00p 134.00p 133.00p 134.00p 785
24/10/2013 133.50p 134.55p 132.00p 134.00p 15175
23/10/2013 135.00p 135.00p 127.00p 133.50p 38073
22/10/2013 135.00p 135.50p 130.00p 135.00p 24359
21/10/2013 145.50p 150.00p 124.34p 135.00p 77199
18/10/2013 137.00p 146.00p 137.00p 145.50p 64289
17/10/2013 135.50p 140.00p 133.00p 137.00p 30372
16/10/2013 131.00p 135.50p 130.50p 135.50p 26029
15/10/2013 128.50p 140.00p 128.00p 131.50p 249962
14/10/2013 128.50p 132.00p 126.00p 128.50p 12479
11/10/2013 119.50p 133.00p 119.50p 128.50p 36618
10/10/2013 119.50p 122.00p 117.50p 119.50p 7116
09/10/2013 118.50p 122.50p 118.00p 122.50p 16591
08/10/2013 121.00p 121.00p 115.00p 118.00p 37662
07/10/2013 120.00p 121.95p 113.00p 121.00p 355496
04/10/2013 135.00p 138.00p 120.00p 121.00p 148143
03/10/2013 119.50p 136.00p 119.50p 134.50p 45126
02/10/2013 120.00p 125.00p 110.00p 119.50p 0
01/10/2013 111.00p 125.00p 110.00p 120.00p 78453
30/09/2013 113.50p 113.50p 108.53p 109.50p 94781
27/09/2013 101.50p 116.00p 98.36p 112.50p 113649
26/09/2013 98.50p 103.00p 98.50p 101.50p 69756
25/09/2013 94.00p 99.00p 89.00p 96.50p 251347
24/09/2013 83.50p 90.00p 82.00p 88.50p 162206
23/09/2013 83.50p 83.50p 83.00p 83.50p 10000
20/09/2013 81.50p 84.00p 81.50p 83.50p 16000
19/09/2013 81.50p 81.50p 81.00p 81.50p 169988
18/09/2013 81.50p 82.50p 81.48p 81.50p 0
17/09/2013 81.50p 82.50p 81.48p 81.50p 14104
16/09/2013 79.75p 82.00p 79.75p 81.50p 57772
13/09/2013 78.50p 80.00p 78.05p 79.75p 0
12/09/2013 78.50p 80.00p 78.05p 78.50p 1149
11/09/2013 78.50p 79.50p 77.45p 78.50p 1000
10/09/2013 78.50p 79.50p 77.45p 78.50p 19952
09/09/2013 78.50p 79.50p 77.45p 78.50p 0
06/09/2013 78.50p 78.50p 77.45p 78.50p 0
05/09/2013 78.50p 78.50p 77.45p 78.50p 5000
04/09/2013 78.50p 80.00p 78.50p 78.50p 0
03/09/2013 78.50p 80.00p 78.50p 78.50p 1250
02/09/2013 78.50p 78.50p 77.69p 78.50p 2000
30/08/2013 78.50p 78.50p 78.00p 78.50p 4000
29/08/2013 78.00p 79.20p 78.00p 78.50p 10000
28/08/2013 78.00p 78.00p 77.05p 78.00p 2236
27/08/2013 78.00p 79.00p 76.00p 78.00p 0
23/08/2013 78.00p 79.00p 76.00p 78.00p 0
22/08/2013 77.00p 79.00p 76.00p 78.00p 31250
21/08/2013 77.00p 79.70p 77.00p 77.00p 0
20/08/2013 77.00p 79.70p 77.00p 77.00p 0
19/08/2013 77.00p 79.70p 77.00p 77.00p 0
16/08/2013 79.00p 79.70p 77.00p 77.00p 15857
15/08/2013 79.00p 79.70p 78.60p 79.00p 2105
14/08/2013 79.00p 80.00p 78.60p 79.00p 11420
13/08/2013 73.00p 79.50p 71.50p 79.00p 69530
12/08/2013 71.50p 73.00p 71.50p 71.50p 0
09/08/2013 71.50p 73.00p 71.50p 71.50p 0
08/08/2013 71.50p 73.00p 71.50p 71.50p 0
07/08/2013 71.50p 73.00p 71.50p 72.50p 1367
06/08/2013 71.50p 73.00p 71.00p 71.50p 0
05/08/2013 71.50p 73.00p 71.00p 71.50p 302
02/08/2013 71.50p 71.50p 71.00p 71.50p 1339
01/08/2013 71.50p 73.00p 70.60p 71.50p 0
31/07/2013 71.50p 73.00p 70.60p 71.50p 2980
30/07/2013 71.50p 73.00p 71.50p 71.50p 2300
29/07/2013 69.00p 72.50p 64.50p 71.50p 14808
26/07/2013 64.50p 65.00p 64.00p 64.50p 5000
25/07/2013 64.50p 65.00p 64.00p 64.50p 0
24/07/2013 64.50p 65.00p 64.00p 64.50p 7858
23/07/2013 64.50p 64.50p 64.00p 64.50p 6114
22/07/2013 64.50p 64.50p 64.00p 64.50p 27416
19/07/2013 64.50p 64.50p 64.00p 64.50p 0
18/07/2013 64.50p 64.50p 64.00p 64.50p 0
17/07/2013 64.50p 64.50p 64.00p 64.50p 9000
16/07/2013 64.50p 64.50p 64.00p 64.50p 5000
15/07/2013 64.50p 64.50p 64.00p 64.50p 0
12/07/2013 64.50p 64.50p 64.00p 64.50p 13000
11/07/2013 64.50p 64.50p 64.00p 64.50p 0
10/07/2013 64.50p 64.50p 64.00p 64.50p 0
09/07/2013 64.50p 64.50p 64.00p 64.50p 28000
08/07/2013 64.50p 64.50p 64.00p 64.50p 11500
05/07/2013 66.00p 66.00p 64.00p 64.50p 90000
04/07/2013 66.00p 66.00p 64.50p 66.00p 65000
03/07/2013 66.00p 66.00p 65.00p 66.00p 35
02/07/2013 66.00p 66.00p 65.00p 66.00p 4000
01/07/2013 66.00p 67.40p 65.00p 66.00p 0
28/06/2013 66.00p 67.40p 65.00p 66.50p 0
27/06/2013 66.00p 67.40p 65.00p 66.00p 20000
26/06/2013 66.00p 66.00p 65.00p 66.00p 10000
25/06/2013 66.00p 67.00p 65.00p 66.00p 8192
24/06/2013 66.00p 67.00p 66.00p 66.00p 550746
21/06/2013 66.00p 67.00p 64.60p 66.00p 8401
20/06/2013 66.00p 66.00p 65.00p 66.00p 1000
19/06/2013 67.50p 67.50p 66.00p 66.00p 6512
18/06/2013 67.50p 67.50p 66.20p 67.50p 10000
17/06/2013 67.50p 70.00p 67.50p 67.50p 35714
14/06/2013 67.00p 67.50p 65.00p 67.50p 53343
13/06/2013 67.00p 67.00p 65.00p 67.00p 9635
12/06/2013 67.00p 67.00p 65.00p 67.00p 3875
11/06/2013 67.00p 67.00p 65.00p 67.00p 7135
10/06/2013 67.50p 67.65p 66.00p 67.00p 11820
07/06/2013 67.00p 67.50p 67.00p 67.50p 750
06/06/2013 67.00p 67.00p 65.00p 67.00p 10000
05/06/2013 67.00p 67.00p 65.40p 67.00p 11250
04/06/2013 67.00p 67.00p 65.00p 67.00p 34905
03/06/2013 67.00p 67.00p 65.00p 67.00p 10000
31/05/2013 67.00p 67.00p 65.40p 67.00p 10259
30/05/2013 67.00p 67.00p 65.35p 67.00p 0
29/05/2013 66.00p 67.00p 65.35p 67.00p 15931
28/05/2013 66.00p 66.20p 65.20p 66.00p 0
24/05/2013 66.00p 66.20p 65.20p 66.00p 29645
23/05/2013 66.00p 66.00p 65.15p 66.00p 20000
22/05/2013 66.00p 66.00p 65.25p 66.00p 30000

*Close Price adjusted for both dividends and splits