Intercede Group (IGP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/09/2024 203.00p 203.00p 196.60p 200.00p 80068
06/09/2024 199.00p 205.70p 198.50p 203.00p 95557
05/09/2024 199.00p 199.96p 198.25p 199.00p 76488
04/09/2024 203.00p 203.00p 196.11p 199.00p 245766
03/09/2024 204.00p 206.48p 203.33p 205.00p 52634
02/09/2024 207.00p 208.70p 202.00p 204.00p 113430
30/08/2024 203.00p 208.00p 202.05p 208.00p 20157
29/08/2024 203.00p 204.00p 202.00p 203.00p 30599
28/08/2024 201.00p 203.25p 200.00p 203.00p 62199
27/08/2024 200.50p 205.00p 199.25p 201.00p 159070
23/08/2024 199.50p 202.00p 199.05p 200.50p 146728
22/08/2024 200.00p 201.80p 198.00p 199.00p 204009
21/08/2024 200.00p 202.06p 198.00p 200.00p 77686
20/08/2024 191.50p 202.00p 190.65p 200.00p 240316
19/08/2024 182.50p 200.00p 182.50p 191.00p 411472
16/08/2024 170.00p 177.12p 170.00p 173.50p 120967
15/08/2024 164.00p 173.45p 162.75p 170.00p 222850
14/08/2024 159.50p 170.00p 159.50p 164.00p 151594
13/08/2024 151.50p 161.70p 151.19p 159.50p 120810
12/08/2024 151.50p 152.85p 150.92p 151.50p 40927
09/08/2024 151.50p 152.91p 150.00p 151.50p 42053
08/08/2024 153.00p 154.69p 148.50p 151.50p 37057
07/08/2024 147.50p 156.04p 147.50p 153.00p 88764
06/08/2024 142.50p 150.00p 141.00p 147.50p 104472
05/08/2024 145.50p 145.50p 140.00p 141.50p 87100
02/08/2024 152.00p 153.80p 145.50p 145.50p 107808
01/08/2024 153.00p 156.00p 150.50p 153.00p 31226
31/07/2024 150.00p 156.00p 149.00p 153.00p 45480
30/07/2024 148.00p 154.00p 147.00p 150.00p 97001
29/07/2024 146.50p 150.00p 145.30p 148.00p 75652
26/07/2024 137.50p 147.40p 135.55p 146.50p 101309
25/07/2024 146.00p 146.00p 133.25p 137.50p 141992
24/07/2024 146.50p 147.24p 145.00p 146.00p 25653
23/07/2024 147.50p 148.00p 145.00p 146.50p 27478
22/07/2024 150.00p 150.00p 145.15p 147.50p 57553
19/07/2024 150.00p 152.00p 148.00p 150.00p 47229
18/07/2024 150.00p 151.25p 148.00p 150.00p 17856
17/07/2024 150.00p 151.60p 148.45p 150.00p 23691
16/07/2024 150.00p 151.60p 148.10p 150.00p 55865
15/07/2024 150.00p 152.00p 148.00p 150.00p 441130
12/07/2024 150.50p 152.75p 148.00p 149.00p 37110
11/07/2024 151.50p 153.00p 146.25p 150.50p 36682
10/07/2024 153.50p 158.00p 148.00p 158.00p 83691
09/07/2024 153.50p 154.96p 152.06p 153.50p 53796
08/07/2024 149.00p 154.34p 148.20p 153.50p 57934
05/07/2024 158.50p 158.50p 145.00p 149.00p 175533
04/07/2024 158.50p 161.90p 156.00p 158.50p 60981
03/07/2024 149.00p 165.00p 149.00p 158.50p 245472
02/07/2024 140.00p 151.00p 140.00p 149.00p 152981
01/07/2024 134.00p 141.00p 133.77p 140.00p 104021
28/06/2024 135.00p 137.93p 130.21p 134.00p 761942
27/06/2024 135.50p 135.50p 131.00p 135.00p 115521
26/06/2024 128.50p 140.00p 128.50p 136.00p 314135
25/06/2024 123.50p 127.00p 123.00p 125.00p 290117
24/06/2024 118.50p 125.00p 118.50p 123.50p 1133486
21/06/2024 118.50p 120.50p 118.50p 118.50p 26481
20/06/2024 118.50p 120.73p 116.30p 118.50p 59462
19/06/2024 119.50p 120.50p 116.15p 118.50p 195468
18/06/2024 131.00p 137.00p 115.10p 119.50p 1575569
17/06/2024 116.50p 124.10p 116.00p 123.50p 380655
14/06/2024 114.50p 117.80p 114.25p 116.50p 213985
13/06/2024 115.50p 115.50p 114.00p 114.50p 60791
12/06/2024 115.50p 116.00p 115.30p 115.50p 54332
11/06/2024 115.50p 116.00p 115.00p 115.00p 49983
10/06/2024 115.50p 116.00p 115.40p 115.50p 34684
07/06/2024 117.00p 117.00p 115.00p 115.50p 51213
06/06/2024 117.00p 117.00p 115.40p 117.00p 45075
05/06/2024 118.00p 119.50p 115.71p 117.00p 79174
04/06/2024 112.50p 122.00p 112.50p 118.50p 207457
03/06/2024 110.00p 114.25p 109.08p 112.50p 310627
31/05/2024 109.50p 110.50p 108.72p 109.00p 31515
30/05/2024 113.00p 113.20p 108.15p 109.50p 84864
29/05/2024 113.00p 115.00p 111.00p 113.00p 96279
28/05/2024 109.00p 115.00p 109.00p 113.00p 307841
24/05/2024 106.50p 111.00p 106.50p 109.00p 304172
23/05/2024 108.50p 109.00p 105.33p 106.50p 121118
22/05/2024 108.50p 109.19p 107.45p 108.50p 6380
21/05/2024 108.50p 109.85p 108.25p 108.50p 106700
20/05/2024 108.50p 109.99p 108.50p 108.50p 25059
17/05/2024 108.50p 108.50p 107.03p 108.50p 48123
16/05/2024 108.00p 109.50p 107.00p 108.50p 74318
15/05/2024 107.50p 108.00p 106.00p 108.00p 15986
14/05/2024 109.50p 110.50p 105.00p 107.50p 106920
13/05/2024 105.00p 110.70p 102.50p 109.50p 127913
10/05/2024 105.00p 106.20p 104.00p 105.00p 97393
09/05/2024 104.00p 106.44p 103.00p 105.00p 8727
08/05/2024 103.50p 106.00p 100.63p 104.00p 146076
07/05/2024 104.00p 104.25p 102.00p 103.50p 47817
03/05/2024 105.50p 106.25p 102.00p 104.00p 90428
02/05/2024 105.50p 106.70p 105.25p 105.50p 48696
01/05/2024 105.50p 107.00p 103.02p 105.50p 20147
30/04/2024 105.50p 105.50p 103.00p 105.50p 12036
29/04/2024 105.50p 105.50p 103.50p 105.50p 24564
26/04/2024 105.50p 108.00p 105.00p 105.00p 81390
25/04/2024 105.50p 105.90p 103.25p 105.50p 7048
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

*Close Price adjusted for both dividends and splits