Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/12/2010 77.50p 78.25p 76.10p 77.50p 32566
15/12/2010 78.50p 78.50p 76.03p 77.50p 51689
14/12/2010 76.50p 79.25p 75.00p 78.50p 67871
13/12/2010 76.50p 78.00p 75.00p 76.50p 67706
10/12/2010 66.50p 77.00p 66.50p 76.50p 180535
09/12/2010 66.50p 67.20p 65.00p 66.50p 174569
08/12/2010 67.00p 67.00p 65.00p 67.00p 5000
07/12/2010 67.00p 68.55p 65.00p 67.00p 38982
06/12/2010 63.50p 64.70p 63.00p 63.50p 35825
03/12/2010 63.50p 64.40p 63.00p 63.50p 8541
02/12/2010 59.50p 63.50p 59.00p 63.50p 58734
01/12/2010 60.00p 61.20p 59.00p 59.50p 26000
30/11/2010 61.50p 61.50p 59.50p 60.00p 50964
29/11/2010 64.50p 67.00p 60.00p 61.50p 76512
26/11/2010 54.00p 56.95p 53.00p 56.50p 19915
25/11/2010 54.00p 54.00p 52.00p 54.00p 1000
24/11/2010 55.50p 55.50p 53.50p 54.00p 3100
23/11/2010 57.00p 57.00p 54.03p 55.50p 7777
22/11/2010 56.50p 57.00p 56.05p 57.00p 8125
19/11/2010 56.50p 56.50p 56.50p 56.50p 0
18/11/2010 55.50p 56.50p 55.25p 56.50p 60000
17/11/2010 56.00p 56.00p 54.30p 55.00p 29050
16/11/2010 58.00p 58.00p 55.00p 56.00p 18000
15/11/2010 58.00p 58.50p 57.00p 58.00p 7000
12/11/2010 60.00p 60.50p 56.50p 58.00p 62027
11/11/2010 60.00p 60.65p 59.00p 60.00p 10700
10/11/2010 59.50p 60.68p 58.15p 60.00p 45305
09/11/2010 59.50p 59.50p 58.50p 59.50p 3175
08/11/2010 60.00p 61.68p 58.20p 59.50p 17602
05/11/2010 60.00p 61.00p 60.00p 60.00p 20000
04/11/2010 60.00p 60.00p 60.00p 60.00p 0
03/11/2010 60.50p 60.50p 59.50p 60.00p 5709
02/11/2010 60.50p 61.68p 60.50p 60.50p 3950
01/11/2010 61.50p 61.50p 60.50p 60.50p 9876
29/10/2010 61.50p 62.20p 61.50p 61.50p 15981
28/10/2010 58.50p 64.30p 58.50p 61.50p 1431672
27/10/2010 57.25p 58.20p 56.00p 57.00p 68100
26/10/2010 62.00p 63.00p 57.25p 57.25p 37563
25/10/2010 65.50p 66.00p 60.75p 62.00p 57373
22/10/2010 65.50p 66.85p 65.50p 65.50p 25539
21/10/2010 57.50p 70.00p 56.50p 65.00p 163568
20/10/2010 55.50p 58.00p 55.50p 57.50p 3000
19/10/2010 56.00p 56.00p 55.50p 55.50p 0
18/10/2010 55.50p 58.50p 55.25p 56.00p 504452
15/10/2010 51.50p 57.00p 51.05p 55.50p 94137
14/10/2010 49.00p 53.00p 47.84p 51.50p 76715
13/10/2010 48.50p 50.40p 48.50p 49.00p 11013
12/10/2010 48.50p 49.47p 47.40p 48.50p 30000
11/10/2010 48.00p 50.00p 48.00p 48.50p 41815
08/10/2010 48.50p 49.00p 47.00p 48.00p 55529
07/10/2010 45.00p 50.00p 45.00p 48.50p 111512
06/10/2010 42.50p 42.50p 42.50p 42.50p 0
05/10/2010 42.50p 42.50p 42.50p 42.50p 0
04/10/2010 42.50p 42.50p 41.30p 42.50p 1161
01/10/2010 42.00p 43.00p 41.30p 42.50p 5100
30/09/2010 40.00p 42.00p 40.00p 42.00p 40000
29/09/2010 39.00p 39.00p 38.50p 39.00p 5276
28/09/2010 40.00p 40.00p 38.50p 39.00p 523
27/09/2010 40.00p 40.00p 40.00p 40.00p 0
24/09/2010 40.00p 41.00p 38.64p 40.00p 30739
23/09/2010 39.50p 40.40p 39.50p 40.00p 12265
22/09/2010 38.50p 39.78p 38.30p 39.50p 10446
21/09/2010 36.50p 36.50p 35.38p 36.50p 1000
20/09/2010 37.00p 37.00p 36.50p 36.50p 0
17/09/2010 36.00p 36.58p 35.30p 36.00p 26637
16/09/2010 36.00p 36.00p 35.30p 36.00p 7500
15/09/2010 36.00p 36.00p 35.30p 36.00p 830
14/09/2010 36.50p 36.50p 35.30p 36.00p 27477
13/09/2010 36.50p 36.50p 36.50p 36.50p 0
10/09/2010 36.50p 37.37p 36.50p 36.50p 2500
09/09/2010 36.50p 36.50p 35.10p 36.50p 20100
08/09/2010 33.00p 37.00p 33.00p 36.50p 205895
07/09/2010 30.00p 34.00p 30.00p 33.00p 558191
06/09/2010 28.00p 28.00p 28.00p 28.00p 0
03/09/2010 28.00p 28.25p 28.00p 28.00p 35000
02/09/2010 28.00p 28.50p 26.33p 28.00p 183780
01/09/2010 29.50p 29.50p 26.44p 28.00p 75000
31/08/2010 30.00p 30.00p 29.50p 29.50p 5750
27/08/2010 30.00p 30.48p 28.25p 30.00p 69000
26/08/2010 31.50p 31.50p 28.30p 30.00p 9240
25/08/2010 31.50p 32.19p 30.00p 31.50p 63719
24/08/2010 32.50p 32.50p 30.00p 31.50p 25300
23/08/2010 32.50p 32.50p 32.50p 32.50p 0
20/08/2010 33.00p 33.00p 32.30p 32.50p 800
19/08/2010 33.00p 33.00p 32.00p 33.00p 12351
18/08/2010 33.00p 33.78p 32.25p 33.00p 75000
17/08/2010 34.50p 34.50p 32.00p 33.00p 44603
16/08/2010 34.50p 34.50p 33.25p 34.50p 20000
13/08/2010 35.00p 35.20p 33.25p 34.50p 48239
12/08/2010 34.50p 34.50p 34.50p 34.50p 0
11/08/2010 35.00p 35.00p 33.25p 34.50p 22525
10/08/2010 35.00p 35.00p 35.00p 35.00p 0
09/08/2010 35.00p 35.00p 33.64p 35.00p 300
06/08/2010 35.00p 35.00p 35.00p 35.00p 0
05/08/2010 35.50p 36.00p 34.33p 35.00p 11000
04/08/2010 35.50p 35.50p 35.50p 35.50p 0
03/08/2010 35.50p 35.50p 35.50p 35.50p 0
02/08/2010 35.50p 35.50p 35.50p 35.50p 0
30/07/2010 35.50p 35.50p 35.50p 35.50p 0
29/07/2010 36.50p 36.50p 35.50p 35.50p 0
28/07/2010 36.00p 36.00p 36.00p 36.00p 0
27/07/2010 36.00p 36.00p 36.00p 36.00p 0
26/07/2010 36.00p 36.00p 35.00p 36.00p 50000
23/07/2010 36.00p 36.00p 36.00p 36.00p 0
22/07/2010 36.00p 36.00p 36.00p 36.00p 0
21/07/2010 36.00p 36.00p 36.00p 36.00p 0
20/07/2010 36.00p 36.00p 36.00p 36.00p 0
19/07/2010 36.50p 36.50p 35.22p 36.00p 84
16/07/2010 36.00p 36.00p 36.00p 36.00p 0
15/07/2010 37.50p 37.50p 35.44p 36.00p 12739
14/07/2010 34.50p 34.50p 34.50p 34.50p 0
13/07/2010 34.00p 34.50p 34.00p 34.50p 0
12/07/2010 34.00p 35.75p 34.00p 34.00p 5000
09/07/2010 34.00p 34.00p 34.00p 34.00p 0
08/07/2010 34.00p 34.00p 34.00p 34.00p 0
07/07/2010 34.00p 34.00p 34.00p 34.00p 0
06/07/2010 33.50p 35.00p 32.53p 34.00p 20714
05/07/2010 33.50p 33.50p 32.33p 33.50p 2042
02/07/2010 34.00p 34.00p 33.50p 33.50p 0
01/07/2010 36.50p 36.50p 34.00p 34.00p 30908
30/06/2010 37.50p 38.00p 36.50p 36.50p 11000
29/06/2010 37.50p 39.00p 37.50p 37.50p 1000
28/06/2010 37.50p 37.50p 37.50p 37.50p 0
25/06/2010 37.00p 38.85p 37.00p 37.50p 11677
24/06/2010 37.00p 38.75p 37.00p 37.00p 250
23/06/2010 37.50p 37.50p 36.50p 37.00p 4000
22/06/2010 37.50p 38.97p 37.50p 37.50p 8415
21/06/2010 35.00p 38.00p 35.00p 37.50p 38308
18/06/2010 35.00p 35.00p 35.00p 35.00p 0
17/06/2010 35.00p 35.00p 35.00p 35.00p 0
16/06/2010 35.00p 35.00p 35.00p 35.00p 0
15/06/2010 35.00p 35.00p 33.00p 35.00p 59537
14/06/2010 35.00p 36.40p 33.25p 35.00p 18500
11/06/2010 35.50p 35.50p 34.33p 35.00p 5000
10/06/2010 35.50p 35.50p 33.06p 35.50p 55600
09/06/2010 36.00p 36.00p 34.00p 35.50p 39008
08/06/2010 36.00p 36.00p 36.00p 36.00p 0
07/06/2010 36.00p 36.00p 36.00p 36.00p 0
04/06/2010 36.00p 36.00p 36.00p 36.00p 0
03/06/2010 36.00p 36.00p 36.00p 36.00p 0
02/06/2010 36.00p 36.00p 36.00p 36.00p 0
01/06/2010 36.00p 36.00p 36.00p 36.00p 0
28/05/2010 36.00p 36.00p 36.00p 36.00p 0
27/05/2010 36.00p 36.00p 34.00p 36.00p 1000
26/05/2010 36.00p 36.00p 36.00p 36.00p 0
25/05/2010 36.00p 36.00p 36.00p 36.00p 0
24/05/2010 36.50p 37.50p 35.00p 36.00p 10000
21/05/2010 38.00p 38.00p 36.50p 36.50p 2500
20/05/2010 38.00p 38.00p 38.00p 38.00p 500
19/05/2010 38.00p 38.00p 38.00p 38.00p 0
18/05/2010 38.00p 38.00p 38.00p 38.00p 0
17/05/2010 38.00p 39.32p 38.00p 38.00p 253
14/05/2010 38.50p 38.50p 38.50p 38.50p 0
13/05/2010 38.50p 38.50p 38.50p 38.50p 0
12/05/2010 38.50p 38.50p 38.50p 38.50p 0
11/05/2010 38.50p 38.50p 38.50p 38.50p 0
10/05/2010 38.00p 39.00p 38.00p 38.50p 3536
07/05/2010 38.00p 38.00p 36.28p 38.00p 409
06/05/2010 38.00p 38.00p 38.00p 38.00p 0
05/05/2010 40.00p 40.00p 37.00p 38.00p 27000
04/05/2010 40.00p 40.00p 40.00p 40.00p 0
30/04/2010 40.00p 40.00p 40.00p 40.00p 0
29/04/2010 40.00p 40.00p 40.00p 40.00p 0
28/04/2010 37.50p 40.00p 37.50p 40.00p 36393
27/04/2010 37.50p 37.50p 36.15p 37.50p 1000
26/04/2010 37.50p 37.50p 37.00p 37.50p 10000
23/04/2010 37.50p 37.50p 36.00p 37.50p 6616
22/04/2010 38.00p 38.00p 37.50p 37.50p 0
21/04/2010 38.00p 38.00p 38.00p 38.00p 0
20/04/2010 39.00p 39.00p 36.00p 38.00p 10000
19/04/2010 38.50p 39.43p 36.00p 39.00p 23755
16/04/2010 39.50p 39.50p 38.00p 38.50p 10000
15/04/2010 39.50p 39.50p 38.33p 39.50p 3275
14/04/2010 39.50p 39.50p 38.67p 39.50p 2186
13/04/2010 39.50p 39.50p 38.67p 39.50p 500
12/04/2010 40.00p 40.00p 38.57p 39.50p 4940
09/04/2010 39.50p 39.50p 39.50p 39.50p 0
08/04/2010 39.00p 40.00p 36.36p 39.50p 66464
07/04/2010 42.00p 42.00p 40.36p 41.00p 30459
06/04/2010 43.00p 43.00p 42.10p 43.00p 21000
01/04/2010 43.00p 43.00p 43.00p 43.00p 0
31/03/2010 43.00p 43.00p 43.00p 43.00p 0
30/03/2010 43.00p 43.00p 42.04p 43.00p 4300
29/03/2010 43.50p 44.64p 42.21p 43.00p 56116
26/03/2010 44.50p 45.37p 42.15p 43.50p 86668
25/03/2010 42.00p 45.76p 42.00p 44.50p 124464
24/03/2010 42.00p 42.00p 40.53p 42.00p 2500
23/03/2010 42.00p 42.00p 42.00p 42.00p 0
22/03/2010 42.00p 42.00p 42.00p 42.00p 0
19/03/2010 42.00p 42.00p 40.53p 42.00p 2500
18/03/2010 42.00p 42.00p 42.00p 42.00p 0
17/03/2010 42.00p 42.00p 42.00p 42.00p 0
16/03/2010 43.00p 43.00p 42.00p 42.00p 5000
15/03/2010 43.00p 43.00p 43.00p 43.00p 0
12/03/2010 44.00p 44.00p 42.08p 43.00p 2500
11/03/2010 44.00p 44.00p 42.20p 44.00p 5000
10/03/2010 44.00p 44.00p 41.00p 44.00p 80333
09/03/2010 44.00p 44.50p 44.00p 44.00p 819
08/03/2010 44.00p 44.00p 44.00p 44.00p 0
05/03/2010 44.00p 44.50p 44.00p 44.00p 109

*Close Price adjusted for both dividends and splits